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

Below are the 4065 trading days of historical prices for ZIONP.

#	Exchange	Symbol	Date	Open	High	Low	Close
4065	NASDAQ	ZIONP	Mon, Mar 4, 2024	20.29	20.41	19.94	20.16
4064	NASDAQ	ZIONP	Fri, Mar 1, 2024	20.62	20.98	19.94	20.18
4063	NASDAQ	ZIONP	Thu, Feb 29, 2024	20.47	20.70	20.24	20.70
4062	NASDAQ	ZIONP	Wed, Feb 28, 2024	20.62	20.92	20.35	20.92
4061	NASDAQ	ZIONP	Tue, Feb 27, 2024	21.27	21.27	21.00	21.00
4060	NASDAQ	ZIONP	Mon, Feb 26, 2024	21.12	21.29	21.08	21.10
4059	NASDAQ	ZIONP	Fri, Feb 23, 2024	21.00	21.36	20.92	21.36
4058	NASDAQ	ZIONP	Thu, Feb 22, 2024	20.61	21.71	20.60	21.07
4057	NASDAQ	ZIONP	Wed, Feb 21, 2024	20.69	20.78	20.61	20.69
4056	NASDAQ	ZIONP	Tue, Feb 20, 2024	20.60	20.74	20.60	20.67
4055	NASDAQ	ZIONP	Fri, Feb 16, 2024	20.60	20.69	20.21	20.68
4054	NASDAQ	ZIONP	Thu, Feb 15, 2024	20.53	20.75	20.44	20.60
4053	NASDAQ	ZIONP	Wed, Feb 14, 2024	20.22	20.81	20.22	20.50
4052	NASDAQ	ZIONP	Tue, Feb 13, 2024	20.00	20.14	20.00	20.10
4051	NASDAQ	ZIONP	Mon, Feb 12, 2024	19.89	20.21	19.89	20.20
4050	NASDAQ	ZIONP	Fri, Feb 9, 2024	19.87	20.12	19.81	20.01
4049	NASDAQ	ZIONP	Thu, Feb 8, 2024	20.25	20.25	19.80	20.11
4048	NASDAQ	ZIONP	Wed, Feb 7, 2024	19.84	20.28	19.61	20.25
4047	NASDAQ	ZIONP	Tue, Feb 6, 2024	19.92	20.04	19.69	19.79
4046	NASDAQ	ZIONP	Mon, Feb 5, 2024	19.73	19.73	19.73	19.73
4045	NASDAQ	ZIONP	Fri, Feb 2, 2024	19.66	19.85	19.59	19.66
4044	NASDAQ	ZIONP	Thu, Feb 1, 2024	19.75	19.78	19.30	19.62
4043	NASDAQ	ZIONP	Wed, Jan 31, 2024	19.88	19.88	19.83	19.84
4042	NASDAQ	ZIONP	Tue, Jan 30, 2024	19.87	19.98	19.85	19.98
4041	NASDAQ	ZIONP	Mon, Jan 29, 2024	19.54	20.02	19.54	20.02
4040	NASDAQ	ZIONP	Fri, Jan 26, 2024	19.75	19.76	19.50	19.54
4039	NASDAQ	ZIONP	Thu, Jan 25, 2024	19.82	19.99	19.68	19.90
4038	NASDAQ	ZIONP	Wed, Jan 24, 2024	19.78	19.79	19.77	19.77
4037	NASDAQ	ZIONP	Tue, Jan 23, 2024	19.98	19.98	19.65	19.76
4036	NASDAQ	ZIONP	Mon, Jan 22, 2024	19.74	19.95	19.64	19.95
4035	NASDAQ	ZIONP	Fri, Jan 19, 2024	19.02	19.71	19.02	19.71
4034	NASDAQ	ZIONP	Thu, Jan 18, 2024	19.40	19.60	19.01	19.38
4033	NASDAQ	ZIONP	Wed, Jan 17, 2024	19.50	19.54	19.26	19.43
4032	NASDAQ	ZIONP	Tue, Jan 16, 2024	19.55	19.55	19.27	19.33
4031	NASDAQ	ZIONP	Fri, Jan 12, 2024	19.51	19.75	19.31	19.56
4030	NASDAQ	ZIONP	Thu, Jan 11, 2024	19.63	19.63	19.29	19.37
4029	NASDAQ	ZIONP	Wed, Jan 10, 2024	19.67	19.80	19.49	19.63
4028	NASDAQ	ZIONP	Tue, Jan 9, 2024	19.70	19.78	19.49	19.49
4027	NASDAQ	ZIONP	Mon, Jan 8, 2024	19.71	19.85	19.69	19.69
4026	NASDAQ	ZIONP	Fri, Jan 5, 2024	19.65	19.91	19.59	19.61
4025	NASDAQ	ZIONP	Thu, Jan 4, 2024	19.92	19.92	19.64	19.66
4024	NASDAQ	ZIONP	Wed, Jan 3, 2024	19.80	20.08	19.80	19.85
4023	NASDAQ	ZIONP	Tue, Jan 2, 2024	20.14	20.14	19.80	20.01
4022	NASDAQ	ZIONP	Fri, Dec 29, 2023	19.81	20.00	19.81	20.00
4021	NASDAQ	ZIONP	Thu, Dec 28, 2023	20.12	20.12	20.12	20.12
4020	NASDAQ	ZIONP	Wed, Dec 27, 2023	19.95	20.25	19.75	20.25
4019	NASDAQ	ZIONP	Tue, Dec 26, 2023	19.95	19.99	19.91	19.95
4018	NASDAQ	ZIONP	Fri, Dec 22, 2023	19.90	20.14	19.82	20.05
4017	NASDAQ	ZIONP	Thu, Dec 21, 2023	19.90	20.00	19.73	19.86
4016	NASDAQ	ZIONP	Wed, Dec 20, 2023	19.95	20.07	19.65	19.97
4015	NASDAQ	ZIONP	Tue, Dec 19, 2023	19.75	19.90	19.55	19.66
4014	NASDAQ	ZIONP	Mon, Dec 18, 2023	19.88	19.89	19.61	19.64
4013	NASDAQ	ZIONP	Fri, Dec 15, 2023	20.00	20.00	19.60	19.60
4012	NASDAQ	ZIONP	Thu, Dec 14, 2023	20.01	20.18	19.75	19.78
4011	NASDAQ	ZIONP	Wed, Dec 13, 2023	19.54	19.79	19.54	19.79
4010	NASDAQ	ZIONP	Tue, Dec 12, 2023	19.87	19.87	19.52	19.56
4009	NASDAQ	ZIONP	Mon, Dec 11, 2023	19.90	19.90	19.85	19.85
4008	NASDAQ	ZIONP	Thu, Dec 7, 2023	19.87	20.36	19.80	19.80
4007	NASDAQ	ZIONP	Wed, Dec 6, 2023	19.80	20.00	19.80	19.80
4006	NASDAQ	ZIONP	Tue, Dec 5, 2023	19.76	19.90	19.76	19.76
4005	NASDAQ	ZIONP	Mon, Dec 4, 2023	19.94	19.94	19.94	19.94
4004	NASDAQ	ZIONP	Fri, Dec 1, 2023	19.47	20.00	19.47	19.80
4003	NASDAQ	ZIONP	Thu, Nov 30, 2023	19.45	19.79	19.45	19.79
4002	NASDAQ	ZIONP	Wed, Nov 29, 2023	19.82	20.00	19.79	19.97
4001	NASDAQ	ZIONP	Tue, Nov 28, 2023	19.46	19.97	19.46	19.77
4000	NASDAQ	ZIONP	Fri, Nov 24, 2023	19.32	19.58	19.28	19.53
3999	NASDAQ	ZIONP	Wed, Nov 22, 2023	19.58	19.58	19.52	19.52
3998	NASDAQ	ZIONP	Tue, Nov 21, 2023	19.46	19.57	19.46	19.53
3997	NASDAQ	ZIONP	Mon, Nov 20, 2023	19.29	19.50	19.29	19.50
3996	NASDAQ	ZIONP	Fri, Nov 17, 2023	19.45	19.62	19.45	19.50
3995	NASDAQ	ZIONP	Thu, Nov 16, 2023	19.25	19.39	19.25	19.39
3994	NASDAQ	ZIONP	Wed, Nov 15, 2023	18.85	19.24	18.85	19.24
3993	NASDAQ	ZIONP	Tue, Nov 14, 2023	18.85	19.17	18.73	19.17
3992	NASDAQ	ZIONP	Mon, Nov 13, 2023	18.33	18.67	18.33	18.50
3991	NASDAQ	ZIONP	Fri, Nov 10, 2023	18.84	18.86	18.27	18.56
3990	NASDAQ	ZIONP	Thu, Nov 9, 2023	18.74	18.78	18.40	18.67
3989	NASDAQ	ZIONP	Wed, Nov 8, 2023	18.62	18.62	18.62	18.62
3988	NASDAQ	ZIONP	Tue, Nov 7, 2023	18.71	18.71	18.71	18.71
3987	NASDAQ	ZIONP	Mon, Nov 6, 2023	18.52	18.75	18.50	18.72
3986	NASDAQ	ZIONP	Fri, Nov 3, 2023	18.32	18.65	18.32	18.55
3985	NASDAQ	ZIONP	Thu, Nov 2, 2023	18.05	18.43	18.05	18.30
3984	NASDAQ	ZIONP	Wed, Nov 1, 2023	17.70	18.25	17.70	18.05
3983	NASDAQ	ZIONP	Tue, Oct 31, 2023	17.59	18.09	17.59	17.71
3982	NASDAQ	ZIONP	Mon, Oct 30, 2023	18.07	18.16	18.07	18.10
3981	NASDAQ	ZIONP	Fri, Oct 27, 2023	18.45	18.45	18.08	18.08
3980	NASDAQ	ZIONP	Thu, Oct 26, 2023	18.44	18.53	18.23	18.23
3979	NASDAQ	ZIONP	Wed, Oct 25, 2023	18.54	18.54	18.54	18.54
3978	NASDAQ	ZIONP	Tue, Oct 24, 2023	18.66	18.66	18.45	18.45
3977	NASDAQ	ZIONP	Mon, Oct 23, 2023	18.71	18.75	18.71	18.75
3976	NASDAQ	ZIONP	Fri, Oct 20, 2023	18.65	18.77	18.65	18.77
3975	NASDAQ	ZIONP	Thu, Oct 19, 2023	18.80	18.80	18.66	18.75
3974	NASDAQ	ZIONP	Wed, Oct 18, 2023	18.78	18.78	18.78	18.78
3973	NASDAQ	ZIONP	Tue, Oct 17, 2023	18.60	18.60	18.60	18.60
3972	NASDAQ	ZIONP	Mon, Oct 16, 2023	18.75	18.75	18.50	18.62
3971	NASDAQ	ZIONP	Fri, Oct 13, 2023	18.90	18.90	18.50	18.50
3970	NASDAQ	ZIONP	Thu, Oct 12, 2023	18.99	19.00	18.85	18.87
3969	NASDAQ	ZIONP	Wed, Oct 11, 2023	18.83	19.12	18.81	18.85
3968	NASDAQ	ZIONP	Tue, Oct 10, 2023	19.25	19.25	19.25	19.25
3967	NASDAQ	ZIONP	Fri, Oct 6, 2023	18.76	19.54	18.76	19.15
3966	NASDAQ	ZIONP	Thu, Oct 5, 2023	18.73	18.93	18.73	18.93
3965	NASDAQ	ZIONP	Wed, Oct 4, 2023	18.76	18.76	18.67	18.71
3964	NASDAQ	ZIONP	Tue, Oct 3, 2023	19.26	19.35	18.56	18.85
3963	NASDAQ	ZIONP	Mon, Oct 2, 2023	19.81	19.95	19.27	19.34
3962	NASDAQ	ZIONP	Fri, Sep 29, 2023	19.62	19.90	19.62	19.80
3961	NASDAQ	ZIONP	Thu, Sep 28, 2023	19.71	19.72	19.70	19.70
3960	NASDAQ	ZIONP	Wed, Sep 27, 2023	19.73	19.73	19.41	19.63
3959	NASDAQ	ZIONP	Tue, Sep 26, 2023	19.86	19.86	19.34	19.59
3958	NASDAQ	ZIONP	Mon, Sep 25, 2023	19.92	19.96	19.83	19.86
3957	NASDAQ	ZIONP	Thu, Sep 21, 2023	20.80	20.80	19.91	19.91
3956	NASDAQ	ZIONP	Wed, Sep 20, 2023	20.00	20.97	20.00	20.77
3955	NASDAQ	ZIONP	Tue, Sep 19, 2023	19.81	20.00	19.81	19.82
3954	NASDAQ	ZIONP	Mon, Sep 18, 2023	20.55	20.90	20.27	20.27
3953	NASDAQ	ZIONP	Fri, Sep 15, 2023	20.00	20.64	19.56	19.76
3952	NASDAQ	ZIONP	Thu, Sep 14, 2023	19.71	19.85	19.46	19.80
3951	NASDAQ	ZIONP	Wed, Sep 13, 2023	19.60	19.60	19.46	19.46
3950	NASDAQ	ZIONP	Tue, Sep 12, 2023	0.00	0.00	0.00	19.68
3949	NASDAQ	ZIONP	Mon, Sep 11, 2023	19.68	19.68	19.68	19.68
3948	NASDAQ	ZIONP	Fri, Sep 8, 2023	19.50	19.59	19.50	19.59
3947	NASDAQ	ZIONP	Wed, Sep 6, 2023	19.38	19.52	19.38	19.52
3946	NASDAQ	ZIONP	Tue, Sep 5, 2023	19.57	19.75	19.26	19.52
3945	NASDAQ	ZIONP	Fri, Sep 1, 2023	20.38	20.39	19.91	20.00
3944	NASDAQ	ZIONP	Thu, Aug 31, 2023	20.41	20.41	20.36	20.38
3943	NASDAQ	ZIONP	Wed, Aug 30, 2023	20.68	20.93	20.43	20.72
3942	NASDAQ	ZIONP	Tue, Aug 29, 2023	20.68	20.93	20.35	20.35
3941	NASDAQ	ZIONP	Mon, Aug 28, 2023	20.60	20.74	20.28	20.74
3940	NASDAQ	ZIONP	Fri, Aug 25, 2023	20.74	20.74	20.31	20.65
3939	NASDAQ	ZIONP	Thu, Aug 24, 2023	19.83	19.83	19.83	19.83
3938	NASDAQ	ZIONP	Wed, Aug 23, 2023	20.00	20.00	19.85	19.85
3937	NASDAQ	ZIONP	Tue, Aug 22, 2023	20.14	20.14	20.09	20.09
3936	NASDAQ	ZIONP	Mon, Aug 21, 2023	19.70	20.64	19.70	20.12
3935	NASDAQ	ZIONP	Fri, Aug 18, 2023	20.30	20.30	20.17	20.17
3934	NASDAQ	ZIONP	Thu, Aug 17, 2023	19.73	19.89	19.60	19.89
3933	NASDAQ	ZIONP	Wed, Aug 16, 2023	19.87	19.87	19.59	19.59
3932	NASDAQ	ZIONP	Tue, Aug 15, 2023	20.01	20.01	19.85	19.85
3931	NASDAQ	ZIONP	Mon, Aug 14, 2023	20.01	20.20	20.01	20.09
3930	NASDAQ	ZIONP	Fri, Aug 11, 2023	20.00	20.01	20.00	20.01
3929	NASDAQ	ZIONP	Thu, Aug 10, 2023	19.95	19.95	19.86	19.88
3928	NASDAQ	ZIONP	Wed, Aug 9, 2023	19.75	19.75	19.75	19.75
3927	NASDAQ	ZIONP	Tue, Aug 8, 2023	20.04	20.04	19.41	19.81
3926	NASDAQ	ZIONP	Mon, Aug 7, 2023	20.01	20.01	19.95	19.96
3925	NASDAQ	ZIONP	Fri, Aug 4, 2023	19.75	19.91	19.74	19.91
3924	NASDAQ	ZIONP	Thu, Aug 3, 2023	20.40	20.40	19.59	19.60
3923	NASDAQ	ZIONP	Wed, Aug 2, 2023	19.95	20.00	19.87	20.00
3922	NASDAQ	ZIONP	Tue, Aug 1, 2023	20.58	20.58	20.50	20.50
3921	NASDAQ	ZIONP	Mon, Jul 31, 2023	19.87	20.32	19.75	20.32
3920	NASDAQ	ZIONP	Fri, Jul 28, 2023	19.60	19.75	19.60	19.74
3919	NASDAQ	ZIONP	Thu, Jul 27, 2023	19.90	19.95	19.81	19.92
3918	NASDAQ	ZIONP	Wed, Jul 26, 2023	19.65	19.87	19.61	19.77
3917	NASDAQ	ZIONP	Tue, Jul 25, 2023	19.35	19.53	19.35	19.53
3916	NASDAQ	ZIONP	Mon, Jul 24, 2023	19.26	19.69	19.26	19.69
3915	NASDAQ	ZIONP	Fri, Jul 21, 2023	19.35	19.36	19.18	19.35
3914	NASDAQ	ZIONP	Thu, Jul 20, 2023	18.68	19.32	18.68	19.32
3913	NASDAQ	ZIONP	Wed, Jul 19, 2023	18.30	18.67	18.30	18.64
3912	NASDAQ	ZIONP	Tue, Jul 18, 2023	18.39	18.39	18.22	18.38
3911	NASDAQ	ZIONP	Mon, Jul 17, 2023	18.28	18.37	18.13	18.13
3910	NASDAQ	ZIONP	Fri, Jul 14, 2023	18.13	18.33	18.13	18.21
3909	NASDAQ	ZIONP	Thu, Jul 13, 2023	18.33	18.35	18.06	18.11
3908	NASDAQ	ZIONP	Wed, Jul 12, 2023	18.15	18.38	18.12	18.12
3907	NASDAQ	ZIONP	Tue, Jul 11, 2023	17.99	18.05	17.95	18.01
3906	NASDAQ	ZIONP	Mon, Jul 10, 2023	17.86	17.95	17.78	17.90
3905	NASDAQ	ZIONP	Fri, Jul 7, 2023	18.09	18.09	17.93	18.07
3904	NASDAQ	ZIONP	Thu, Jul 6, 2023	18.03	18.03	17.91	18.01
3903	NASDAQ	ZIONP	Wed, Jul 5, 2023	17.84	18.17	17.84	18.11
3902	NASDAQ	ZIONP	Fri, Jun 30, 2023	17.75	18.12	17.75	18.12
3901	NASDAQ	ZIONP	Thu, Jun 29, 2023	17.75	17.95	17.75	17.91
3900	NASDAQ	ZIONP	Wed, Jun 28, 2023	17.69	17.76	17.51	17.55
3899	NASDAQ	ZIONP	Tue, Jun 27, 2023	17.40	17.95	17.40	17.95
3898	NASDAQ	ZIONP	Mon, Jun 26, 2023	17.60	17.60	17.60	17.60
3897	NASDAQ	ZIONP	Fri, Jun 23, 2023	17.80	18.00	17.55	17.73
3896	NASDAQ	ZIONP	Thu, Jun 22, 2023	18.08	18.13	17.40	17.90
3895	NASDAQ	ZIONP	Wed, Jun 21, 2023	18.40	18.40	18.26	18.27
3894	NASDAQ	ZIONP	Tue, Jun 20, 2023	18.50	18.50	18.36	18.36
3893	NASDAQ	ZIONP	Fri, Jun 16, 2023	18.77	18.79	18.54	18.54
3892	NASDAQ	ZIONP	Thu, Jun 15, 2023	18.64	18.86	17.73	18.86
3891	NASDAQ	ZIONP	Wed, Jun 14, 2023	17.79	17.94	17.67	17.79
3890	NASDAQ	ZIONP	Tue, Jun 13, 2023	18.11	18.11	17.81	17.81
3889	NASDAQ	ZIONP	Mon, Jun 12, 2023	17.75	18.00	17.65	18.00
3888	NASDAQ	ZIONP	Fri, Jun 9, 2023	18.25	18.25	17.58	17.59
3887	NASDAQ	ZIONP	Thu, Jun 8, 2023	17.78	18.25	17.70	18.25
3886	NASDAQ	ZIONP	Wed, Jun 7, 2023	17.88	18.06	17.81	17.82
3885	NASDAQ	ZIONP	Tue, Jun 6, 2023	18.25	18.30	18.08	18.08
3884	NASDAQ	ZIONP	Mon, Jun 5, 2023	18.21	18.28	18.13	18.24
3883	NASDAQ	ZIONP	Fri, Jun 2, 2023	18.15	18.37	18.15	18.37
3882	NASDAQ	ZIONP	Thu, Jun 1, 2023	17.42	18.00	17.37	18.00
3881	NASDAQ	ZIONP	Wed, May 31, 2023	18.60	18.60	18.10	18.11
3880	NASDAQ	ZIONP	Tue, May 30, 2023	19.16	19.17	18.72	18.72
3879	NASDAQ	ZIONP	Fri, May 26, 2023	18.55	19.10	18.45	19.10
3878	NASDAQ	ZIONP	Thu, May 25, 2023	18.60	18.75	18.50	18.50
3877	NASDAQ	ZIONP	Wed, May 24, 2023	18.76	18.76	18.74	18.75
3876	NASDAQ	ZIONP	Tue, May 23, 2023	18.47	19.10	18.47	18.80
3875	NASDAQ	ZIONP	Mon, May 22, 2023	18.89	18.89	18.69	18.69
3874	NASDAQ	ZIONP	Fri, May 19, 2023	18.28	18.72	18.28	18.72
3873	NASDAQ	ZIONP	Thu, May 18, 2023	18.69	19.00	18.50	18.90
3872	NASDAQ	ZIONP	Wed, May 17, 2023	17.69	18.60	17.69	18.25
3871	NASDAQ	ZIONP	Tue, May 16, 2023	17.85	18.06	17.73	17.85
3870	NASDAQ	ZIONP	Mon, May 15, 2023	17.71	18.00	17.68	17.85
3869	NASDAQ	ZIONP	Fri, May 12, 2023	17.52	17.60	17.25	17.50
3868	NASDAQ	ZIONP	Thu, May 11, 2023	17.95	18.10	17.50	17.70
3867	NASDAQ	ZIONP	Wed, May 10, 2023	17.25	18.01	16.95	17.63
3866	NASDAQ	ZIONP	Tue, May 9, 2023	16.50	16.85	16.50	16.70
3865	NASDAQ	ZIONP	Mon, May 8, 2023	17.89	17.89	16.83	16.85
3864	NASDAQ	ZIONP	Fri, May 5, 2023	15.50	17.00	15.48	16.60
3863	NASDAQ	ZIONP	Thu, May 4, 2023	15.50	15.50	13.61	14.04
3862	NASDAQ	ZIONP	Wed, May 3, 2023	15.65	16.89	15.65	16.06
3861	NASDAQ	ZIONP	Tue, May 2, 2023	17.50	17.52	15.85	16.50
3860	NASDAQ	ZIONP	Mon, May 1, 2023	17.85	17.88	17.63	17.63
3859	NASDAQ	ZIONP	Fri, Apr 28, 2023	17.98	18.03	17.85	17.85
3858	NASDAQ	ZIONP	Thu, Apr 27, 2023	17.67	17.98	17.67	17.97
3857	NASDAQ	ZIONP	Wed, Apr 26, 2023	18.79	18.79	17.51	17.51
3856	NASDAQ	ZIONP	Tue, Apr 25, 2023	18.78	18.99	18.35	18.81
3855	NASDAQ	ZIONP	Mon, Apr 24, 2023	18.85	18.85	18.66	18.66
3854	NASDAQ	ZIONP	Fri, Apr 21, 2023	19.20	19.20	19.17	19.17
3853	NASDAQ	ZIONP	Thu, Apr 20, 2023	18.90	19.20	18.70	18.95
3852	NASDAQ	ZIONP	Wed, Apr 19, 2023	19.21	19.25	18.93	18.93
3851	NASDAQ	ZIONP	Tue, Apr 18, 2023	19.00	19.00	19.00	19.00
3850	NASDAQ	ZIONP	Mon, Apr 17, 2023	18.72	19.20	18.72	19.15
3849	NASDAQ	ZIONP	Fri, Apr 14, 2023	18.79	18.89	18.71	18.71
3848	NASDAQ	ZIONP	Thu, Apr 13, 2023	19.05	19.15	18.72	18.72
3847	NASDAQ	ZIONP	Wed, Apr 12, 2023	19.10	19.35	19.04	19.04
3846	NASDAQ	ZIONP	Tue, Apr 11, 2023	18.95	19.10	18.67	19.10
3845	NASDAQ	ZIONP	Mon, Apr 10, 2023	18.48	19.51	18.48	18.94
3844	NASDAQ	ZIONP	Thu, Apr 6, 2023	19.18	19.20	18.70	18.70
3843	NASDAQ	ZIONP	Wed, Apr 5, 2023	18.61	19.37	18.61	19.18
3842	NASDAQ	ZIONP	Tue, Apr 4, 2023	18.61	18.80	18.56	18.56
3841	NASDAQ	ZIONP	Mon, Apr 3, 2023	19.08	19.08	18.81	18.82
3840	NASDAQ	ZIONP	Fri, Mar 31, 2023	19.08	19.33	19.08	19.20
3839	NASDAQ	ZIONP	Thu, Mar 30, 2023	19.72	19.72	19.07	19.29
3838	NASDAQ	ZIONP	Wed, Mar 29, 2023	19.23	19.75	19.21	19.75
3837	NASDAQ	ZIONP	Tue, Mar 28, 2023	20.00	20.00	19.20	19.62
3836	NASDAQ	ZIONP	Mon, Mar 27, 2023	20.25	20.47	19.56	19.90
3835	NASDAQ	ZIONP	Fri, Mar 24, 2023	19.75	20.42	19.67	19.89
3834	NASDAQ	ZIONP	Thu, Mar 23, 2023	19.88	20.00	19.50	19.65
3833	NASDAQ	ZIONP	Wed, Mar 22, 2023	21.24	21.24	19.33	20.00
3832	NASDAQ	ZIONP	Tue, Mar 21, 2023	19.70	20.50	18.95	19.90
3831	NASDAQ	ZIONP	Mon, Mar 20, 2023	19.88	19.91	18.35	18.60
3830	NASDAQ	ZIONP	Fri, Mar 17, 2023	17.10	19.45	17.00	18.80
3829	NASDAQ	ZIONP	Thu, Mar 16, 2023	17.71	18.11	16.65	17.05
3828	NASDAQ	ZIONP	Wed, Mar 15, 2023	18.99	18.99	16.24	17.06
3827	NASDAQ	ZIONP	Tue, Mar 14, 2023	19.58	19.95	18.84	19.02
3826	NASDAQ	ZIONP	Mon, Mar 13, 2023	18.50	19.45	15.80	18.82
3825	NASDAQ	ZIONP	Fri, Mar 10, 2023	20.50	20.56	18.40	19.40
3824	NASDAQ	ZIONP	Thu, Mar 9, 2023	20.77	20.77	20.50	20.55
3823	NASDAQ	ZIONP	Wed, Mar 8, 2023	20.78	21.11	20.75	20.75
3822	NASDAQ	ZIONP	Tue, Mar 7, 2023	21.00	21.01	20.60	20.75
3821	NASDAQ	ZIONP	Mon, Mar 6, 2023	20.65	21.07	20.61	20.97
3820	NASDAQ	ZIONP	Fri, Mar 3, 2023	20.75	20.75	20.50	20.74
3819	NASDAQ	ZIONP	Thu, Mar 2, 2023	21.14	21.14	20.66	20.66
3818	NASDAQ	ZIONP	Wed, Mar 1, 2023	20.54	20.99	20.51	20.83
3817	NASDAQ	ZIONP	Mon, Feb 27, 2023	21.44	21.70	21.01	21.10
3816	NASDAQ	ZIONP	Fri, Feb 24, 2023	21.50	21.75	21.12	21.65
3815	NASDAQ	ZIONP	Thu, Feb 23, 2023	21.16	21.49	21.12	21.25
3814	NASDAQ	ZIONP	Wed, Feb 22, 2023	21.50	21.50	21.13	21.13
3813	NASDAQ	ZIONP	Tue, Feb 21, 2023	21.07	21.08	21.07	21.08
3812	NASDAQ	ZIONP	Fri, Feb 17, 2023	21.66	21.68	21.10	21.41
3811	NASDAQ	ZIONP	Thu, Feb 16, 2023	20.97	21.66	20.94	21.66
3810	NASDAQ	ZIONP	Wed, Feb 15, 2023	21.20	21.20	21.20	21.20
3809	NASDAQ	ZIONP	Tue, Feb 14, 2023	20.89	21.74	20.75	21.70
3808	NASDAQ	ZIONP	Mon, Feb 13, 2023	21.16	21.35	21.16	21.35
3807	NASDAQ	ZIONP	Thu, Feb 9, 2023	21.20	21.20	21.20	21.20
3806	NASDAQ	ZIONP	Wed, Feb 8, 2023	21.09	21.20	20.89	20.89
3805	NASDAQ	ZIONP	Tue, Feb 7, 2023	20.87	20.92	20.87	20.92
3804	NASDAQ	ZIONP	Mon, Feb 6, 2023	21.25	21.30	21.20	21.20
3803	NASDAQ	ZIONP	Fri, Feb 3, 2023	20.52	21.50	20.51	21.34
3802	NASDAQ	ZIONP	Thu, Feb 2, 2023	20.90	21.53	20.90	21.53
3801	NASDAQ	ZIONP	Wed, Feb 1, 2023	20.12	20.58	20.12	20.50
3800	NASDAQ	ZIONP	Tue, Jan 31, 2023	19.85	20.88	19.85	20.43
3799	NASDAQ	ZIONP	Mon, Jan 30, 2023	20.00	20.00	20.00	20.00
3798	NASDAQ	ZIONP	Fri, Jan 27, 2023	20.50	20.50	20.07	20.18
3797	NASDAQ	ZIONP	Thu, Jan 26, 2023	20.02	20.02	19.99	20.00
3796	NASDAQ	ZIONP	Wed, Jan 25, 2023	19.60	19.90	19.60	19.90
3795	NASDAQ	ZIONP	Tue, Jan 24, 2023	19.75	19.88	19.48	19.60
3794	NASDAQ	ZIONP	Mon, Jan 23, 2023	19.34	19.79	19.30	19.30
3793	NASDAQ	ZIONP	Fri, Jan 20, 2023	19.30	19.51	19.22	19.23
3792	NASDAQ	ZIONP	Wed, Jan 18, 2023	19.35	19.89	19.33	19.45
3791	NASDAQ	ZIONP	Tue, Jan 17, 2023	19.39	19.60	18.80	18.80
3790	NASDAQ	ZIONP	Fri, Jan 13, 2023	19.18	19.90	18.76	18.76
3789	NASDAQ	ZIONP	Thu, Jan 12, 2023	18.86	19.23	18.52	18.56
3788	NASDAQ	ZIONP	Wed, Jan 11, 2023	18.69	18.91	18.47	18.91
3787	NASDAQ	ZIONP	Tue, Jan 10, 2023	18.74	18.80	18.74	18.79
3786	NASDAQ	ZIONP	Mon, Jan 9, 2023	18.77	18.80	18.33	18.33
3785	NASDAQ	ZIONP	Fri, Jan 6, 2023	18.57	18.57	18.57	18.57
3784	NASDAQ	ZIONP	Thu, Jan 5, 2023	18.40	18.56	18.33	18.33
3783	NASDAQ	ZIONP	Wed, Jan 4, 2023	17.97	18.65	17.96	18.65
3782	NASDAQ	ZIONP	Tue, Jan 3, 2023	18.37	18.69	18.37	18.60
3781	NASDAQ	ZIONP	Fri, Dec 30, 2022	17.85	18.01	17.80	17.82
3780	NASDAQ	ZIONP	Thu, Dec 29, 2022	17.84	17.84	17.58	17.69
3779	NASDAQ	ZIONP	Wed, Dec 28, 2022	17.95	17.95	17.61	17.75
3778	NASDAQ	ZIONP	Tue, Dec 27, 2022	18.33	18.33	17.60	17.85
3777	NASDAQ	ZIONP	Fri, Dec 23, 2022	18.05	18.08	18.00	18.08
3776	NASDAQ	ZIONP	Thu, Dec 22, 2022	18.02	18.02	18.02	18.02
3775	NASDAQ	ZIONP	Wed, Dec 21, 2022	18.40	18.47	17.60	17.99
3774	NASDAQ	ZIONP	Tue, Dec 20, 2022	18.59	18.75	18.34	18.38
3773	NASDAQ	ZIONP	Mon, Dec 19, 2022	18.80	19.28	18.71	18.71
3772	NASDAQ	ZIONP	Fri, Dec 16, 2022	19.23	19.24	18.51	18.80
3771	NASDAQ	ZIONP	Thu, Dec 15, 2022	18.97	19.24	18.74	19.24
3770	NASDAQ	ZIONP	Wed, Dec 14, 2022	18.51	18.90	18.50	18.72
3769	NASDAQ	ZIONP	Tue, Dec 13, 2022	18.60	18.60	18.50	18.51
3768	NASDAQ	ZIONP	Mon, Dec 12, 2022	18.66	18.71	18.55	18.63
3767	NASDAQ	ZIONP	Fri, Dec 9, 2022	18.52	18.73	18.50	18.73
3766	NASDAQ	ZIONP	Thu, Dec 8, 2022	18.88	18.88	18.51	18.51
3765	NASDAQ	ZIONP	Wed, Dec 7, 2022	18.27	18.85	18.27	18.69
3764	NASDAQ	ZIONP	Tue, Dec 6, 2022	18.70	18.81	18.50	18.52
3763	NASDAQ	ZIONP	Mon, Dec 5, 2022	18.73	18.87	18.44	18.87
3762	NASDAQ	ZIONP	Fri, Dec 2, 2022	18.41	18.89	18.25	18.70
3761	NASDAQ	ZIONP	Thu, Dec 1, 2022	18.02	18.15	18.02	18.15
3760	NASDAQ	ZIONP	Wed, Nov 30, 2022	17.99	18.16	17.88	18.16
3759	NASDAQ	ZIONP	Tue, Nov 29, 2022	18.90	18.94	17.55	18.17
3758	NASDAQ	ZIONP	Mon, Nov 28, 2022	18.80	18.80	18.10	18.31
3757	NASDAQ	ZIONP	Wed, Nov 23, 2022	18.30	18.30	18.30	18.30
3756	NASDAQ	ZIONP	Tue, Nov 22, 2022	18.58	18.58	18.05	18.52
3755	NASDAQ	ZIONP	Mon, Nov 21, 2022	18.60	18.60	18.55	18.55
3754	NASDAQ	ZIONP	Fri, Nov 18, 2022	18.80	18.90	18.65	18.65
3753	NASDAQ	ZIONP	Thu, Nov 17, 2022	18.50	18.50	18.50	18.50
3752	NASDAQ	ZIONP	Wed, Nov 16, 2022	18.59	18.59	18.45	18.45
3751	NASDAQ	ZIONP	Fri, Nov 11, 2022	18.35	18.61	18.35	18.40
3750	NASDAQ	ZIONP	Thu, Nov 10, 2022	17.66	18.39	17.66	18.39
3749	NASDAQ	ZIONP	Wed, Nov 9, 2022	17.56	17.56	17.54	17.54
3748	NASDAQ	ZIONP	Tue, Nov 8, 2022	17.85	17.96	17.85	17.85
3747	NASDAQ	ZIONP	Mon, Nov 7, 2022	17.29	17.50	17.28	17.43
3746	NASDAQ	ZIONP	Fri, Nov 4, 2022	17.37	17.37	17.36	17.36
3745	NASDAQ	ZIONP	Thu, Nov 3, 2022	17.31	17.44	17.28	17.40
3744	NASDAQ	ZIONP	Wed, Nov 2, 2022	17.39	17.39	17.31	17.31
3743	NASDAQ	ZIONP	Tue, Nov 1, 2022	17.70	17.70	17.30	17.60
3742	NASDAQ	ZIONP	Mon, Oct 31, 2022	17.72	18.00	17.33	17.34
3741	NASDAQ	ZIONP	Fri, Oct 28, 2022	17.75	18.00	17.65	17.67
3740	NASDAQ	ZIONP	Thu, Oct 27, 2022	17.55	17.75	17.55	17.75
3739	NASDAQ	ZIONP	Wed, Oct 26, 2022	17.93	17.93	17.51	17.51
3738	NASDAQ	ZIONP	Tue, Oct 25, 2022	17.31	17.96	17.31	17.33
3737	NASDAQ	ZIONP	Mon, Oct 24, 2022	17.13	17.43	17.08	17.28
3736	NASDAQ	ZIONP	Fri, Oct 21, 2022	17.08	17.47	17.01	17.47
3735	NASDAQ	ZIONP	Thu, Oct 20, 2022	17.62	17.62	17.42	17.42
3734	NASDAQ	ZIONP	Wed, Oct 19, 2022	18.02	18.02	17.80	17.88
3733	NASDAQ	ZIONP	Tue, Oct 18, 2022	17.61	18.05	17.50	17.65
3732	NASDAQ	ZIONP	Mon, Oct 17, 2022	18.36	18.36	17.57	17.57
3731	NASDAQ	ZIONP	Fri, Oct 14, 2022	18.46	18.46	18.10	18.10
3730	NASDAQ	ZIONP	Wed, Oct 12, 2022	18.39	18.39	17.42	18.10
3729	NASDAQ	ZIONP	Tue, Oct 11, 2022	19.20	19.20	18.36	18.36
3728	NASDAQ	ZIONP	Mon, Oct 10, 2022	19.37	19.42	19.20	19.20
3727	NASDAQ	ZIONP	Fri, Oct 7, 2022	19.68	19.68	19.28	19.28
3726	NASDAQ	ZIONP	Wed, Oct 5, 2022	19.34	20.00	19.28	19.73
3725	NASDAQ	ZIONP	Tue, Oct 4, 2022	19.95	20.00	19.75	20.00
3724	NASDAQ	ZIONP	Mon, Oct 3, 2022	19.73	19.73	19.33	19.40
3723	NASDAQ	ZIONP	Fri, Sep 30, 2022	19.27	20.02	19.27	20.02
3722	NASDAQ	ZIONP	Wed, Sep 28, 2022	19.52	19.53	19.51	19.53
3721	NASDAQ	ZIONP	Tue, Sep 27, 2022	19.86	19.86	19.27	19.49
3720	NASDAQ	ZIONP	Mon, Sep 26, 2022	19.73	19.73	19.57	19.57
3719	NASDAQ	ZIONP	Fri, Sep 23, 2022	20.15	20.26	19.54	19.54
3718	NASDAQ	ZIONP	Thu, Sep 22, 2022	19.91	20.15	19.91	20.00
3717	NASDAQ	ZIONP	Wed, Sep 21, 2022	20.01	20.20	19.90	19.90
3716	NASDAQ	ZIONP	Tue, Sep 20, 2022	19.85	20.22	19.85	20.22
3715	NASDAQ	ZIONP	Mon, Sep 19, 2022	19.98	20.15	19.98	20.10
3714	NASDAQ	ZIONP	Fri, Sep 16, 2022	19.83	20.36	19.83	20.36
3713	NASDAQ	ZIONP	Thu, Sep 15, 2022	21.00	21.00	19.73	20.00
3712	NASDAQ	ZIONP	Wed, Sep 14, 2022	20.54	21.00	20.54	20.95
3711	NASDAQ	ZIONP	Mon, Sep 12, 2022	20.10	20.91	20.10	20.91
3710	NASDAQ	ZIONP	Fri, Sep 9, 2022	19.96	20.09	19.96	20.09
3709	NASDAQ	ZIONP	Thu, Sep 8, 2022	20.37	20.39	19.97	19.97
3708	NASDAQ	ZIONP	Wed, Sep 7, 2022	20.25	20.36	20.25	20.36
3707	NASDAQ	ZIONP	Tue, Sep 6, 2022	20.10	20.22	19.76	19.76
3706	NASDAQ	ZIONP	Wed, Aug 31, 2022	20.00	20.31	19.98	20.00
3705	NASDAQ	ZIONP	Tue, Aug 30, 2022	20.39	20.43	19.99	19.99
3704	NASDAQ	ZIONP	Mon, Aug 29, 2022	19.95	20.64	19.95	20.64
3703	NASDAQ	ZIONP	Fri, Aug 26, 2022	20.28	20.75	19.75	20.50
3702	NASDAQ	ZIONP	Thu, Aug 25, 2022	20.13	21.28	19.35	21.28
3701	NASDAQ	ZIONP	Wed, Aug 24, 2022	20.07	20.79	18.87	20.79
3700	NASDAQ	ZIONP	Tue, Aug 23, 2022	20.80	20.80	20.07	20.08
3699	NASDAQ	ZIONP	Fri, Aug 19, 2022	21.00	21.05	21.00	21.05
3698	NASDAQ	ZIONP	Thu, Aug 18, 2022	21.28	21.28	21.25	21.25
3697	NASDAQ	ZIONP	Wed, Aug 17, 2022	21.01	21.21	21.01	21.03
3696	NASDAQ	ZIONP	Tue, Aug 16, 2022	21.01	21.19	21.01	21.15
3695	NASDAQ	ZIONP	Mon, Aug 15, 2022	21.02	21.20	21.02	21.02
3694	NASDAQ	ZIONP	Fri, Aug 12, 2022	21.01	21.01	21.01	21.01
3693	NASDAQ	ZIONP	Thu, Aug 11, 2022	21.00	21.00	21.00	21.00
3692	NASDAQ	ZIONP	Wed, Aug 10, 2022	20.50	21.00	20.50	21.00
3691	NASDAQ	ZIONP	Tue, Aug 9, 2022	22.12	22.12	20.47	20.47
3690	NASDAQ	ZIONP	Fri, Aug 5, 2022	20.72	21.20	20.70	21.20
3689	NASDAQ	ZIONP	Thu, Aug 4, 2022	21.80	21.81	20.80	20.80
3688	NASDAQ	ZIONP	Wed, Aug 3, 2022	21.68	21.68	21.68	21.68
3687	NASDAQ	ZIONP	Tue, Aug 2, 2022	20.19	21.34	20.13	21.34
3686	NASDAQ	ZIONP	Mon, Aug 1, 2022	20.68	20.68	20.68	20.68
3685	NASDAQ	ZIONP	Fri, Jul 29, 2022	20.39	20.68	20.23	20.36
3684	NASDAQ	ZIONP	Thu, Jul 28, 2022	20.65	20.74	20.65	20.69
3683	NASDAQ	ZIONP	Wed, Jul 27, 2022	20.26	20.64	20.26	20.50
3682	NASDAQ	ZIONP	Tue, Jul 26, 2022	20.06	20.06	20.06	20.06
3681	NASDAQ	ZIONP	Mon, Jul 25, 2022	20.50	20.50	20.04	20.06
3680	NASDAQ	ZIONP	Fri, Jul 22, 2022	20.36	20.50	20.05	20.05
3679	NASDAQ	ZIONP	Wed, Jul 20, 2022	19.97	20.02	19.97	19.99
3678	NASDAQ	ZIONP	Tue, Jul 19, 2022	20.26	20.50	20.05	20.05
3677	NASDAQ	ZIONP	Mon, Jul 18, 2022	20.50	20.50	20.05	20.08
3676	NASDAQ	ZIONP	Tue, Jul 12, 2022	20.91	20.92	20.50	20.50
3675	NASDAQ	ZIONP	Fri, Jul 8, 2022	20.85	20.87	20.80	20.87
3674	NASDAQ	ZIONP	Thu, Jul 7, 2022	20.60	20.60	20.60	20.60
3673	NASDAQ	ZIONP	Wed, Jul 6, 2022	20.95	21.07	20.85	20.94
3672	NASDAQ	ZIONP	Tue, Jul 5, 2022	21.10	21.10	20.86	20.86
3671	NASDAQ	ZIONP	Fri, Jul 1, 2022	20.58	20.64	20.20	20.20
3670	NASDAQ	ZIONP	Wed, Jun 29, 2022	20.65	20.67	20.60	20.67
3669	NASDAQ	ZIONP	Tue, Jun 28, 2022	20.05	21.21	20.05	21.21
3668	NASDAQ	ZIONP	Mon, Jun 27, 2022	21.13	21.13	20.57	20.59
3667	NASDAQ	ZIONP	Fri, Jun 24, 2022	20.87	20.87	20.78	20.78
3666	NASDAQ	ZIONP	Thu, Jun 23, 2022	21.02	21.02	20.50	21.01
3665	NASDAQ	ZIONP	Wed, Jun 22, 2022	20.40	20.50	20.40	20.50
3664	NASDAQ	ZIONP	Tue, Jun 21, 2022	20.47	20.50	20.15	20.50
3663	NASDAQ	ZIONP	Fri, Jun 17, 2022	20.07	20.50	19.79	20.50
3662	NASDAQ	ZIONP	Thu, Jun 16, 2022	20.27	20.40	20.00	20.25
3661	NASDAQ	ZIONP	Wed, Jun 15, 2022	21.23	21.23	20.02	20.29
3660	NASDAQ	ZIONP	Tue, Jun 14, 2022	20.90	20.97	20.00	20.97
3659	NASDAQ	ZIONP	Mon, Jun 13, 2022	20.49	20.49	20.49	20.49
3658	NASDAQ	ZIONP	Fri, Jun 10, 2022	21.20	21.26	20.63	21.26
3657	NASDAQ	ZIONP	Thu, Jun 9, 2022	20.13	21.30	20.13	21.25
3656	NASDAQ	ZIONP	Wed, Jun 8, 2022	20.83	20.83	20.83	20.83
3655	NASDAQ	ZIONP	Mon, Jun 6, 2022	20.90	21.24	20.43	20.43
3654	NASDAQ	ZIONP	Fri, Jun 3, 2022	20.91	20.91	20.42	20.42
3653	NASDAQ	ZIONP	Thu, Jun 2, 2022	21.34	21.34	20.32	21.23
3652	NASDAQ	ZIONP	Tue, May 31, 2022	20.78	20.80	20.78	20.80
3651	NASDAQ	ZIONP	Fri, May 27, 2022	20.51	21.29	20.40	21.29
3650	NASDAQ	ZIONP	Thu, May 26, 2022	20.16	20.53	20.14	20.41
3649	NASDAQ	ZIONP	Wed, May 25, 2022	20.21	20.50	20.17	20.50
3648	NASDAQ	ZIONP	Tue, May 24, 2022	20.40	20.40	20.40	20.40
3647	NASDAQ	ZIONP	Mon, May 23, 2022	20.53	20.53	20.06	20.45
3646	NASDAQ	ZIONP	Fri, May 20, 2022	20.11	20.51	20.07	20.51
3645	NASDAQ	ZIONP	Thu, May 19, 2022	20.20	20.75	20.19	20.75
3644	NASDAQ	ZIONP	Wed, May 18, 2022	20.00	20.06	20.00	20.06
3643	NASDAQ	ZIONP	Tue, May 17, 2022	20.15	20.18	19.85	20.00
3642	NASDAQ	ZIONP	Mon, May 16, 2022	19.62	19.85	19.62	19.85
3641	NASDAQ	ZIONP	Fri, May 13, 2022	20.11	20.11	20.11	20.11
3640	NASDAQ	ZIONP	Wed, May 11, 2022	19.60	20.15	19.60	19.65
3639	NASDAQ	ZIONP	Tue, May 10, 2022	19.67	19.67	19.61	19.67
3638	NASDAQ	ZIONP	Mon, May 9, 2022	19.66	19.72	19.42	19.72
3637	NASDAQ	ZIONP	Fri, May 6, 2022	20.04	20.07	19.72	20.00
3636	NASDAQ	ZIONP	Thu, May 5, 2022	19.99	19.99	19.71	19.88
3635	NASDAQ	ZIONP	Wed, May 4, 2022	19.72	20.14	19.62	19.85
3634	NASDAQ	ZIONP	Tue, May 3, 2022	20.05	20.05	19.87	19.87
3633	NASDAQ	ZIONP	Mon, May 2, 2022	20.04	20.04	19.66	19.84
3632	NASDAQ	ZIONP	Fri, Apr 29, 2022	20.12	20.12	19.98	19.98
3631	NASDAQ	ZIONP	Thu, Apr 28, 2022	20.07	20.07	20.05	20.05
3630	NASDAQ	ZIONP	Wed, Apr 27, 2022	20.22	20.22	20.22	20.22
3629	NASDAQ	ZIONP	Tue, Apr 26, 2022	20.23	20.23	20.05	20.05
3628	NASDAQ	ZIONP	Mon, Apr 25, 2022	20.27	20.31	20.27	20.31
3627	NASDAQ	ZIONP	Fri, Apr 22, 2022	20.56	20.56	19.95	19.95
3626	NASDAQ	ZIONP	Thu, Apr 21, 2022	20.07	20.63	20.06	20.06
3625	NASDAQ	ZIONP	Wed, Apr 20, 2022	20.22	20.22	20.17	20.22
3624	NASDAQ	ZIONP	Tue, Apr 19, 2022	20.30	20.33	20.05	20.05
3623	NASDAQ	ZIONP	Mon, Apr 18, 2022	20.47	20.53	20.05	20.30
3622	NASDAQ	ZIONP	Thu, Apr 14, 2022	20.20	20.20	20.15	20.15
3621	NASDAQ	ZIONP	Wed, Apr 13, 2022	20.03	20.57	20.01	20.28
3620	NASDAQ	ZIONP	Tue, Apr 12, 2022	20.05	20.55	20.00	20.20
3619	NASDAQ	ZIONP	Mon, Apr 11, 2022	20.46	20.46	20.20	20.42
3618	NASDAQ	ZIONP	Fri, Apr 8, 2022	20.48	20.60	20.26	20.48
3617	NASDAQ	ZIONP	Thu, Apr 7, 2022	20.28	20.40	20.19	20.40
3616	NASDAQ	ZIONP	Wed, Apr 6, 2022	20.32	20.32	20.11	20.28
3615	NASDAQ	ZIONP	Tue, Apr 5, 2022	20.85	21.09	20.50	20.75
3614	NASDAQ	ZIONP	Mon, Apr 4, 2022	21.02	21.23	20.83	21.04
3613	NASDAQ	ZIONP	Fri, Apr 1, 2022	21.19	21.19	21.04	21.14
3612	NASDAQ	ZIONP	Thu, Mar 31, 2022	21.34	21.34	20.85	21.24
3611	NASDAQ	ZIONP	Wed, Mar 30, 2022	20.82	20.90	20.82	20.90
3610	NASDAQ	ZIONP	Tue, Mar 29, 2022	20.61	21.36	20.61	20.94
3609	NASDAQ	ZIONP	Mon, Mar 28, 2022	21.03	21.03	20.50	20.71
3608	NASDAQ	ZIONP	Fri, Mar 25, 2022	21.40	21.40	20.64	20.94
3607	NASDAQ	ZIONP	Thu, Mar 24, 2022	21.06	21.14	20.95	20.95
3606	NASDAQ	ZIONP	Wed, Mar 23, 2022	21.14	21.14	21.02	21.10
3605	NASDAQ	ZIONP	Tue, Mar 22, 2022	21.24	21.24	20.68	20.86
3604	NASDAQ	ZIONP	Mon, Mar 21, 2022	21.34	21.48	21.00	21.00
3603	NASDAQ	ZIONP	Fri, Mar 18, 2022	21.13	21.40	21.13	21.32
3602	NASDAQ	ZIONP	Thu, Mar 17, 2022	21.24	21.73	21.05	21.09
3601	NASDAQ	ZIONP	Wed, Mar 16, 2022	21.63	21.63	20.90	21.05
3600	NASDAQ	ZIONP	Tue, Mar 15, 2022	21.46	21.46	20.43	21.26
3599	NASDAQ	ZIONP	Mon, Mar 14, 2022	21.43	21.47	20.75	21.32
3598	NASDAQ	ZIONP	Fri, Mar 11, 2022	21.54	21.80	21.54	21.71
3597	NASDAQ	ZIONP	Thu, Mar 10, 2022	21.61	21.91	21.38	21.38
3596	NASDAQ	ZIONP	Wed, Mar 9, 2022	21.58	21.77	21.58	21.77
3595	NASDAQ	ZIONP	Tue, Mar 8, 2022	21.54	21.75	21.50	21.73
3594	NASDAQ	ZIONP	Mon, Mar 7, 2022	22.01	22.01	21.80	21.80
3593	NASDAQ	ZIONP	Fri, Mar 4, 2022	22.24	22.24	22.00	22.00
3592	NASDAQ	ZIONP	Thu, Mar 3, 2022	22.40	22.40	22.23	22.30
3591	NASDAQ	ZIONP	Wed, Mar 2, 2022	22.50	22.70	22.13	22.70
3590	NASDAQ	ZIONP	Tue, Mar 1, 2022	22.55	22.95	22.10	22.17
3589	NASDAQ	ZIONP	Mon, Feb 28, 2022	22.29	23.54	22.22	23.54
3588	NASDAQ	ZIONP	Fri, Feb 25, 2022	22.17	22.54	22.17	22.43
3587	NASDAQ	ZIONP	Thu, Feb 24, 2022	22.34	22.34	21.03	22.00
3586	NASDAQ	ZIONP	Wed, Feb 23, 2022	23.29	23.29	23.29	23.29
3585	NASDAQ	ZIONP	Tue, Feb 22, 2022	23.25	23.25	22.54	22.98
3584	NASDAQ	ZIONP	Fri, Feb 18, 2022	23.00	23.00	23.00	23.00
3583	NASDAQ	ZIONP	Thu, Feb 17, 2022	23.00	23.50	23.00	23.00
3582	NASDAQ	ZIONP	Wed, Feb 16, 2022	22.50	23.81	22.40	22.56
3581	NASDAQ	ZIONP	Tue, Feb 15, 2022	22.61	23.21	22.32	22.42
3580	NASDAQ	ZIONP	Mon, Feb 14, 2022	22.51	23.20	22.30	22.67
3579	NASDAQ	ZIONP	Fri, Feb 11, 2022	23.05	23.05	22.80	22.96
3578	NASDAQ	ZIONP	Thu, Feb 10, 2022	22.90	23.68	22.75	22.91
3577	NASDAQ	ZIONP	Wed, Feb 9, 2022	23.17	23.69	22.80	23.69
3576	NASDAQ	ZIONP	Tue, Feb 8, 2022	22.75	23.14	22.37	22.79
3575	NASDAQ	ZIONP	Mon, Feb 7, 2022	23.52	23.52	23.26	23.36
3574	NASDAQ	ZIONP	Fri, Feb 4, 2022	23.65	23.68	23.54	23.66
3573	NASDAQ	ZIONP	Thu, Feb 3, 2022	23.77	23.80	23.65	23.80
3572	NASDAQ	ZIONP	Wed, Feb 2, 2022	23.85	23.99	23.67	23.85
3571	NASDAQ	ZIONP	Tue, Feb 1, 2022	24.00	24.00	23.83	23.96
3570	NASDAQ	ZIONP	Mon, Jan 31, 2022	23.88	23.98	23.39	23.96
3569	NASDAQ	ZIONP	Fri, Jan 28, 2022	22.50	24.18	22.50	24.18
3568	NASDAQ	ZIONP	Thu, Jan 27, 2022	24.47	24.66	24.30	24.34
3567	NASDAQ	ZIONP	Wed, Jan 26, 2022	24.55	24.58	24.43	24.43
3566	NASDAQ	ZIONP	Mon, Jan 24, 2022	24.75	24.75	24.35	24.58
3565	NASDAQ	ZIONP	Fri, Jan 21, 2022	24.83	24.99	24.76	24.76
3564	NASDAQ	ZIONP	Thu, Jan 20, 2022	25.06	25.12	24.81	24.81
3563	NASDAQ	ZIONP	Wed, Jan 19, 2022	24.97	24.98	24.86	24.86
3562	NASDAQ	ZIONP	Tue, Jan 18, 2022	24.91	25.06	24.91	24.99
3561	NASDAQ	ZIONP	Fri, Jan 14, 2022	25.20	25.20	24.92	24.96
3560	NASDAQ	ZIONP	Thu, Jan 13, 2022	25.21	25.35	25.21	25.35
3559	NASDAQ	ZIONP	Wed, Jan 12, 2022	25.17	25.42	25.08	25.32
3558	NASDAQ	ZIONP	Tue, Jan 11, 2022	0.00	0.00	0.00	25.23
3557	NASDAQ	ZIONP	Mon, Jan 10, 2022	25.07	25.23	25.07	25.23
3556	NASDAQ	ZIONP	Fri, Jan 7, 2022	0.00	0.00	0.00	25.07
3555	NASDAQ	ZIONP	Thu, Jan 6, 2022	25.06	25.07	25.06	25.07
3554	NASDAQ	ZIONP	Wed, Jan 5, 2022	25.14	25.18	25.00	25.01
3553	NASDAQ	ZIONP	Tue, Jan 4, 2022	25.01	25.10	25.01	25.01
3552	NASDAQ	ZIONP	Mon, Jan 3, 2022	0.00	0.00	0.00	25.15
3551	NASDAQ	ZIONP	Fri, Dec 31, 2021	25.15	25.19	25.15	25.15
3550	NASDAQ	ZIONP	Thu, Dec 30, 2021	24.98	25.15	24.96	25.00
3549	NASDAQ	ZIONP	Wed, Dec 29, 2021	24.94	24.94	24.94	24.94
3548	NASDAQ	ZIONP	Tue, Dec 28, 2021	24.94	24.99	24.94	24.99
3547	NASDAQ	ZIONP	Mon, Dec 27, 2021	25.03	25.06	24.92	25.05
3546	NASDAQ	ZIONP	Thu, Dec 23, 2021	25.10	25.10	25.00	25.00
3545	NASDAQ	ZIONP	Wed, Dec 22, 2021	25.02	25.02	25.02	25.02
3544	NASDAQ	ZIONP	Tue, Dec 21, 2021	24.92	24.98	24.92	24.98
3543	NASDAQ	ZIONP	Mon, Dec 20, 2021	24.93	25.08	24.91	25.08
3542	NASDAQ	ZIONP	Fri, Dec 17, 2021	25.03	25.03	24.92	24.93
3541	NASDAQ	ZIONP	Thu, Dec 16, 2021	25.14	25.14	25.14	25.14
3540	NASDAQ	ZIONP	Wed, Dec 15, 2021	25.09	25.13	25.09	25.13
3539	NASDAQ	ZIONP	Tue, Dec 14, 2021	24.98	25.01	24.93	25.00
3538	NASDAQ	ZIONP	Mon, Dec 13, 2021	25.00	25.10	25.00	25.10
3537	NASDAQ	ZIONP	Fri, Dec 10, 2021	24.95	25.20	24.93	24.93
3536	NASDAQ	ZIONP	Thu, Dec 9, 2021	25.03	25.03	24.93	24.93
3535	NASDAQ	ZIONP	Wed, Dec 8, 2021	25.03	25.17	25.03	25.15
3534	NASDAQ	ZIONP	Tue, Dec 7, 2021	25.06	25.06	25.00	25.06
3533	NASDAQ	ZIONP	Mon, Dec 6, 2021	24.90	25.05	24.90	25.00
3532	NASDAQ	ZIONP	Fri, Dec 3, 2021	24.88	24.97	24.84	24.89
3531	NASDAQ	ZIONP	Thu, Dec 2, 2021	25.00	25.01	24.85	24.88
3530	NASDAQ	ZIONP	Wed, Dec 1, 2021	24.92	25.01	24.90	24.91
3529	NASDAQ	ZIONP	Tue, Nov 30, 2021	25.01	25.01	24.91	24.97
3528	NASDAQ	ZIONP	Mon, Nov 29, 2021	25.15	25.15	25.15	25.15
3527	NASDAQ	ZIONP	Fri, Nov 26, 2021	25.01	25.09	25.00	25.04
3526	NASDAQ	ZIONP	Wed, Nov 24, 2021	25.14	25.14	25.08	25.08
3525	NASDAQ	ZIONP	Tue, Nov 23, 2021	0.00	0.00	0.00	25.20
3524	NASDAQ	ZIONP	Mon, Nov 22, 2021	25.01	25.20	25.01	25.20
3523	NASDAQ	ZIONP	Fri, Nov 19, 2021	25.09	25.09	25.08	25.08
3522	NASDAQ	ZIONP	Thu, Nov 18, 2021	25.08	25.08	25.08	25.08
3521	NASDAQ	ZIONP	Wed, Nov 17, 2021	25.11	25.11	25.08	25.08
3520	NASDAQ	ZIONP	Tue, Nov 16, 2021	25.15	25.15	25.15	25.15
3519	NASDAQ	ZIONP	Mon, Nov 15, 2021	25.20	25.20	25.20	25.20
3518	NASDAQ	ZIONP	Fri, Nov 12, 2021	25.17	25.17	25.06	25.06
3517	NASDAQ	ZIONP	Thu, Nov 11, 2021	25.19	25.19	25.10	25.15
3516	NASDAQ	ZIONP	Wed, Nov 10, 2021	25.07	25.20	25.03	25.20
3515	NASDAQ	ZIONP	Tue, Nov 9, 2021	25.21	25.21	25.17	25.21
3514	NASDAQ	ZIONP	Mon, Nov 8, 2021	25.07	25.15	25.07	25.15
3513	NASDAQ	ZIONP	Fri, Nov 5, 2021	25.15	25.15	25.15	25.15
3512	NASDAQ	ZIONP	Thu, Nov 4, 2021	25.16	25.16	25.13	25.15
3511	NASDAQ	ZIONP	Wed, Nov 3, 2021	25.10	25.10	25.10	25.10
3510	NASDAQ	ZIONP	Tue, Nov 2, 2021	25.11	25.23	25.11	25.23
3509	NASDAQ	ZIONP	Mon, Nov 1, 2021	25.10	25.10	25.06	25.08
3508	NASDAQ	ZIONP	Fri, Oct 29, 2021	25.13	25.17	25.13	25.15
3507	NASDAQ	ZIONP	Thu, Oct 28, 2021	25.00	25.22	25.00	25.16
3506	NASDAQ	ZIONP	Wed, Oct 27, 2021	25.01	25.01	25.01	25.01
3505	NASDAQ	ZIONP	Tue, Oct 26, 2021	25.18	25.19	25.10	25.10
3504	NASDAQ	ZIONP	Mon, Oct 25, 2021	25.23	25.23	25.08	25.19
3503	NASDAQ	ZIONP	Fri, Oct 22, 2021	24.99	25.11	24.99	25.11
3502	NASDAQ	ZIONP	Thu, Oct 21, 2021	24.99	25.12	24.99	25.12
3501	NASDAQ	ZIONP	Wed, Oct 20, 2021	24.98	25.00	24.94	24.98
3500	NASDAQ	ZIONP	Tue, Oct 19, 2021	25.00	25.00	24.94	24.94
3499	NASDAQ	ZIONP	Mon, Oct 18, 2021	24.95	24.98	24.95	24.96
3498	NASDAQ	ZIONP	Fri, Oct 15, 2021	25.25	25.25	25.03	25.04
3497	NASDAQ	ZIONP	Thu, Oct 14, 2021	25.11	25.20	25.11	25.20
3496	NASDAQ	ZIONP	Wed, Oct 13, 2021	25.22	25.22	25.22	25.22
3495	NASDAQ	ZIONP	Tue, Oct 12, 2021	25.01	25.02	25.01	25.01
3494	NASDAQ	ZIONP	Mon, Oct 11, 2021	0.00	0.00	0.00	25.01
3493	NASDAQ	ZIONP	Fri, Oct 8, 2021	25.14	25.14	24.99	25.01
3492	NASDAQ	ZIONP	Thu, Oct 7, 2021	25.20	25.22	25.09	25.09
3491	NASDAQ	ZIONP	Wed, Oct 6, 2021	25.10	25.10	25.10	25.10
3490	NASDAQ	ZIONP	Tue, Oct 5, 2021	25.09	25.09	25.09	25.09
3489	NASDAQ	ZIONP	Mon, Oct 4, 2021	25.00	25.17	25.00	25.10
3488	NASDAQ	ZIONP	Fri, Oct 1, 2021	0.00	0.00	0.00	25.19
3487	NASDAQ	ZIONP	Wed, Sep 29, 2021	25.11	25.20	25.02	25.19
3486	NASDAQ	ZIONP	Tue, Sep 28, 2021	25.06	25.09	24.90	25.09
3485	NASDAQ	ZIONP	Mon, Sep 27, 2021	0.00	0.00	0.00	25.05
3484	NASDAQ	ZIONP	Fri, Sep 24, 2021	25.23	25.23	25.05	25.05
3483	NASDAQ	ZIONP	Thu, Sep 23, 2021	25.45	25.45	25.27	25.27
3482	NASDAQ	ZIONP	Wed, Sep 22, 2021	25.11	25.15	25.10	25.15
3481	NASDAQ	ZIONP	Tue, Sep 21, 2021	25.05	25.10	25.05	25.10
3480	NASDAQ	ZIONP	Mon, Sep 20, 2021	25.10	25.10	25.00	25.04
3479	NASDAQ	ZIONP	Fri, Sep 17, 2021	25.20	25.28	25.20	25.28
3478	NASDAQ	ZIONP	Thu, Sep 16, 2021	25.15	25.15	25.12	25.15
3477	NASDAQ	ZIONP	Wed, Sep 15, 2021	25.18	25.18	25.05	25.12
3476	NASDAQ	ZIONP	Tue, Sep 14, 2021	25.16	25.16	25.10	25.10
3475	NASDAQ	ZIONP	Mon, Sep 13, 2021	25.23	25.23	25.10	25.10
3474	NASDAQ	ZIONP	Fri, Sep 10, 2021	25.13	25.13	25.08	25.08
3473	NASDAQ	ZIONP	Thu, Sep 9, 2021	25.08	25.17	25.05	25.05
3472	NASDAQ	ZIONP	Wed, Sep 8, 2021	25.04	25.08	25.04	25.08
3471	NASDAQ	ZIONP	Tue, Sep 7, 2021	25.16	25.34	25.15	25.22
3470	NASDAQ	ZIONP	Fri, Sep 3, 2021	25.19	25.32	25.01	25.12
3469	NASDAQ	ZIONP	Thu, Sep 2, 2021	25.06	25.12	25.05	25.05
3468	NASDAQ	ZIONP	Wed, Sep 1, 2021	25.35	25.35	25.14	25.29
3467	NASDAQ	ZIONP	Tue, Aug 31, 2021	25.00	25.12	25.00	25.05
3466	NASDAQ	ZIONP	Mon, Aug 30, 2021	25.28	25.28	25.28	25.28
3465	NASDAQ	ZIONP	Fri, Aug 27, 2021	0.00	0.00	0.00	25.20
3464	NASDAQ	ZIONP	Thu, Aug 26, 2021	25.20	25.20	25.20	25.20
3463	NASDAQ	ZIONP	Wed, Aug 25, 2021	25.29	25.29	25.20	25.20
3462	NASDAQ	ZIONP	Tue, Aug 24, 2021	25.22	25.22	25.15	25.15
3461	NASDAQ	ZIONP	Mon, Aug 23, 2021	25.32	25.32	25.26	25.26
3460	NASDAQ	ZIONP	Fri, Aug 20, 2021	25.12	25.36	25.12	25.36
3459	NASDAQ	ZIONP	Thu, Aug 19, 2021	25.36	25.36	25.36	25.36
3458	NASDAQ	ZIONP	Wed, Aug 18, 2021	25.37	25.37	25.37	25.37
3457	NASDAQ	ZIONP	Tue, Aug 17, 2021	25.29	25.36	25.28	25.36
3456	NASDAQ	ZIONP	Fri, Aug 13, 2021	25.15	25.45	25.15	25.45
3455	NASDAQ	ZIONP	Thu, Aug 12, 2021	25.24	25.24	25.24	25.24
3454	NASDAQ	ZIONP	Wed, Aug 11, 2021	25.25	25.38	25.10	25.28
3453	NASDAQ	ZIONP	Tue, Aug 10, 2021	25.25	25.30	25.25	25.25
3452	NASDAQ	ZIONP	Mon, Aug 9, 2021	25.38	25.39	25.22	25.22
3451	NASDAQ	ZIONP	Fri, Aug 6, 2021	25.23	25.38	25.23	25.38
3450	NASDAQ	ZIONP	Thu, Aug 5, 2021	25.25	25.28	25.20	25.20
3449	NASDAQ	ZIONP	Wed, Aug 4, 2021	25.37	25.43	25.17	25.43
3448	NASDAQ	ZIONP	Tue, Aug 3, 2021	25.20	25.41	25.12	25.41
3447	NASDAQ	ZIONP	Mon, Aug 2, 2021	25.20	25.28	25.16	25.20
3446	NASDAQ	ZIONP	Fri, Jul 30, 2021	25.12	25.26	25.12	25.12
3445	NASDAQ	ZIONP	Thu, Jul 29, 2021	25.20	25.25	25.11	25.12
3444	NASDAQ	ZIONP	Wed, Jul 28, 2021	25.11	25.12	25.11	25.11
3443	NASDAQ	ZIONP	Tue, Jul 27, 2021	0.00	0.00	0.00	25.09
3442	NASDAQ	ZIONP	Mon, Jul 26, 2021	25.47	25.47	25.07	25.09
3441	NASDAQ	ZIONP	Fri, Jul 23, 2021	25.10	25.21	25.10	25.20
3440	NASDAQ	ZIONP	Thu, Jul 22, 2021	25.21	25.29	25.21	25.29
3439	NASDAQ	ZIONP	Wed, Jul 21, 2021	25.49	25.49	25.49	25.49
3438	NASDAQ	ZIONP	Tue, Jul 20, 2021	25.10	25.22	25.10	25.22
3437	NASDAQ	ZIONP	Mon, Jul 19, 2021	25.09	25.25	25.04	25.24
3436	NASDAQ	ZIONP	Fri, Jul 16, 2021	25.36	25.48	25.36	25.36
3435	NASDAQ	ZIONP	Thu, Jul 15, 2021	0.00	0.00	0.00	25.36
3434	NASDAQ	ZIONP	Wed, Jul 14, 2021	25.39	25.39	25.36	25.36
3433	NASDAQ	ZIONP	Mon, Jul 12, 2021	25.52	25.52	25.42	25.47
3432	NASDAQ	ZIONP	Fri, Jul 9, 2021	25.46	25.46	25.46	25.46
3431	NASDAQ	ZIONP	Wed, Jul 7, 2021	25.36	25.40	25.36	25.40
3430	NASDAQ	ZIONP	Tue, Jul 6, 2021	25.72	25.72	25.66	25.66
3429	NASDAQ	ZIONP	Thu, Jul 1, 2021	25.43	25.46	25.43	25.46
3428	NASDAQ	ZIONP	Wed, Jun 30, 2021	25.72	25.75	25.67	25.75
3427	NASDAQ	ZIONP	Tue, Jun 29, 2021	25.59	25.87	25.58	25.58
3426	NASDAQ	ZIONP	Mon, Jun 28, 2021	25.62	25.62	25.59	25.62
3425	NASDAQ	ZIONP	Fri, Jun 25, 2021	25.87	26.01	25.87	25.87
3424	NASDAQ	ZIONP	Thu, Jun 24, 2021	26.21	26.34	26.04	26.10
3423	NASDAQ	ZIONP	Wed, Jun 23, 2021	26.10	26.35	25.70	26.35
3422	NASDAQ	ZIONP	Tue, Jun 22, 2021	27.89	27.89	25.88	26.85
3421	NASDAQ	ZIONP	Mon, Jun 21, 2021	25.65	30.00	25.34	25.85
3420	NASDAQ	ZIONP	Fri, Jun 18, 2021	25.40	25.68	25.40	25.54
3419	NASDAQ	ZIONP	Thu, Jun 17, 2021	25.48	25.50	25.35	25.37
3418	NASDAQ	ZIONP	Wed, Jun 16, 2021	25.45	25.45	25.30	25.45
3417	NASDAQ	ZIONP	Tue, Jun 15, 2021	25.34	25.50	25.20	25.45
3416	NASDAQ	ZIONP	Mon, Jun 14, 2021	25.15	25.34	25.15	25.34
3415	NASDAQ	ZIONP	Fri, Jun 11, 2021	25.16	25.16	25.15	25.15
3414	NASDAQ	ZIONP	Thu, Jun 10, 2021	0.00	0.00	0.00	25.15
3413	NASDAQ	ZIONP	Wed, Jun 9, 2021	25.13	25.16	25.13	25.15
3412	NASDAQ	ZIONP	Tue, Jun 8, 2021	25.00	25.16	25.00	25.16
3411	NASDAQ	ZIONP	Mon, Jun 7, 2021	0.00	0.00	0.00	25.03
3410	NASDAQ	ZIONP	Fri, Jun 4, 2021	25.10	25.18	25.02	25.03
3409	NASDAQ	ZIONP	Thu, Jun 3, 2021	25.00	25.10	25.00	25.05
3408	NASDAQ	ZIONP	Wed, Jun 2, 2021	25.00	25.04	24.92	25.00
3407	NASDAQ	ZIONP	Tue, Jun 1, 2021	24.85	24.96	24.83	24.93
3406	NASDAQ	ZIONP	Fri, May 28, 2021	24.86	24.98	24.83	24.83
3405	NASDAQ	ZIONP	Thu, May 27, 2021	25.17	25.17	25.01	25.01
3404	NASDAQ	ZIONP	Wed, May 26, 2021	25.04	25.07	25.00	25.00
3403	NASDAQ	ZIONP	Tue, May 25, 2021	25.06	25.24	24.94	25.02
3402	NASDAQ	ZIONP	Mon, May 24, 2021	25.10	25.10	25.00	25.06
3401	NASDAQ	ZIONP	Fri, May 21, 2021	25.01	25.01	25.01	25.01
3400	NASDAQ	ZIONP	Thu, May 20, 2021	25.04	25.20	24.95	25.01
3399	NASDAQ	ZIONP	Wed, May 19, 2021	0.00	0.00	0.00	25.13
3398	NASDAQ	ZIONP	Tue, May 18, 2021	25.13	25.13	25.13	25.13
3397	NASDAQ	ZIONP	Mon, May 17, 2021	25.13	25.30	25.13	25.30
3396	NASDAQ	ZIONP	Fri, May 14, 2021	24.93	25.20	24.93	25.10
3395	NASDAQ	ZIONP	Thu, May 13, 2021	25.42	25.42	24.83	25.23
3394	NASDAQ	ZIONP	Wed, May 12, 2021	25.10	25.43	25.10	25.43
3393	NASDAQ	ZIONP	Tue, May 11, 2021	25.10	25.48	25.10	25.10
3392	NASDAQ	ZIONP	Mon, May 10, 2021	25.16	25.16	25.11	25.11
3391	NASDAQ	ZIONP	Fri, May 7, 2021	25.16	25.18	25.15	25.17
3390	NASDAQ	ZIONP	Thu, May 6, 2021	25.14	25.15	25.09	25.15
3389	NASDAQ	ZIONP	Wed, May 5, 2021	25.10	25.14	25.06	25.06
3388	NASDAQ	ZIONP	Tue, May 4, 2021	25.05	25.15	25.04	25.14
3387	NASDAQ	ZIONP	Mon, May 3, 2021	25.00	25.15	25.00	25.15
3386	NASDAQ	ZIONP	Fri, Apr 30, 2021	25.06	25.16	25.05	25.16
3385	NASDAQ	ZIONP	Thu, Apr 29, 2021	25.06	25.19	25.06	25.06
3384	NASDAQ	ZIONP	Wed, Apr 28, 2021	25.12	25.12	25.12	25.12
3383	NASDAQ	ZIONP	Tue, Apr 27, 2021	25.25	25.25	25.08	25.08
3382	NASDAQ	ZIONP	Mon, Apr 26, 2021	25.15	25.22	25.11	25.18
3381	NASDAQ	ZIONP	Fri, Apr 23, 2021	25.28	25.28	25.06	25.10
3380	NASDAQ	ZIONP	Thu, Apr 22, 2021	25.23	25.25	25.07	25.18
3379	NASDAQ	ZIONP	Wed, Apr 21, 2021	25.06	25.15	25.06	25.11
3378	NASDAQ	ZIONP	Tue, Apr 20, 2021	25.06	25.17	25.00	25.17
3377	NASDAQ	ZIONP	Mon, Apr 19, 2021	25.07	25.07	25.05	25.06
3376	NASDAQ	ZIONP	Fri, Apr 16, 2021	25.07	25.07	25.05	25.05
3375	NASDAQ	ZIONP	Thu, Apr 15, 2021	25.23	25.23	25.18	25.18
3374	NASDAQ	ZIONP	Wed, Apr 14, 2021	25.25	25.25	25.05	25.18
3373	NASDAQ	ZIONP	Tue, Apr 13, 2021	25.22	25.22	25.09	25.19
3372	NASDAQ	ZIONP	Mon, Apr 12, 2021	25.24	25.24	25.24	25.24
3371	NASDAQ	ZIONP	Fri, Apr 9, 2021	25.02	25.02	25.02	25.02
3370	NASDAQ	ZIONP	Thu, Apr 8, 2021	25.27	25.27	25.10	25.10
3369	NASDAQ	ZIONP	Wed, Apr 7, 2021	24.91	24.91	24.91	24.91
3368	NASDAQ	ZIONP	Tue, Apr 6, 2021	25.13	25.15	24.94	25.10
3367	NASDAQ	ZIONP	Mon, Apr 5, 2021	25.00	25.05	24.91	24.99
3366	NASDAQ	ZIONP	Thu, Apr 1, 2021	25.30	25.30	25.30	25.30
3365	NASDAQ	ZIONP	Wed, Mar 31, 2021	25.13	25.13	24.97	25.04
3364	NASDAQ	ZIONP	Tue, Mar 30, 2021	25.44	25.45	24.89	25.19
3363	NASDAQ	ZIONP	Mon, Mar 29, 2021	25.29	25.29	25.06	25.19
3362	NASDAQ	ZIONP	Fri, Mar 26, 2021	24.95	25.18	24.88	25.18
3361	NASDAQ	ZIONP	Thu, Mar 25, 2021	25.20	25.20	24.92	25.13
3360	NASDAQ	ZIONP	Wed, Mar 24, 2021	25.08	25.18	24.93	25.07
3359	NASDAQ	ZIONP	Tue, Mar 23, 2021	25.08	25.09	24.92	24.93
3358	NASDAQ	ZIONP	Mon, Mar 22, 2021	24.94	25.14	24.83	25.08
3357	NASDAQ	ZIONP	Fri, Mar 19, 2021	24.98	24.98	24.96	24.96
3356	NASDAQ	ZIONP	Thu, Mar 18, 2021	24.99	25.14	24.83	25.00
3355	NASDAQ	ZIONP	Wed, Mar 17, 2021	25.12	25.12	24.99	25.12
3354	NASDAQ	ZIONP	Tue, Mar 16, 2021	25.02	25.15	24.87	24.99
3353	NASDAQ	ZIONP	Mon, Mar 15, 2021	24.96	25.09	24.88	25.09
3352	NASDAQ	ZIONP	Fri, Mar 12, 2021	24.88	24.94	24.76	24.94
3351	NASDAQ	ZIONP	Thu, Mar 11, 2021	24.92	24.94	24.87	24.88
3350	NASDAQ	ZIONP	Wed, Mar 10, 2021	24.90	24.98	24.76	24.82
3349	NASDAQ	ZIONP	Tue, Mar 9, 2021	24.71	24.97	24.67	24.97
3348	NASDAQ	ZIONP	Mon, Mar 8, 2021	24.76	25.19	24.74	24.90
3347	NASDAQ	ZIONP	Fri, Mar 5, 2021	25.01	25.02	24.65	24.76
3346	NASDAQ	ZIONP	Thu, Mar 4, 2021	24.66	25.24	24.66	25.11
3345	NASDAQ	ZIONP	Wed, Mar 3, 2021	24.92	25.25	24.65	24.94
3344	NASDAQ	ZIONP	Tue, Mar 2, 2021	24.92	24.92	24.68	24.91
3343	NASDAQ	ZIONP	Mon, Mar 1, 2021	25.00	25.00	24.80	24.83
3342	NASDAQ	ZIONP	Fri, Feb 26, 2021	24.91	25.00	24.56	24.56
3341	NASDAQ	ZIONP	Thu, Feb 25, 2021	25.00	25.13	25.00	25.06
3340	NASDAQ	ZIONP	Wed, Feb 24, 2021	24.83	25.06	24.81	25.00
3339	NASDAQ	ZIONP	Tue, Feb 23, 2021	25.05	25.05	25.00	25.00
3338	NASDAQ	ZIONP	Mon, Feb 22, 2021	25.10	25.10	25.01	25.01
3337	NASDAQ	ZIONP	Fri, Feb 19, 2021	25.03	25.10	25.00	25.00
3336	NASDAQ	ZIONP	Thu, Feb 18, 2021	0.00	0.00	0.00	25.10
3335	NASDAQ	ZIONP	Wed, Feb 17, 2021	24.84	25.10	24.81	25.10
3334	NASDAQ	ZIONP	Tue, Feb 16, 2021	24.95	25.10	24.88	25.09
3333	NASDAQ	ZIONP	Fri, Feb 12, 2021	25.01	25.10	24.84	24.87
3332	NASDAQ	ZIONP	Thu, Feb 11, 2021	25.04	25.04	25.04	25.04
3331	NASDAQ	ZIONP	Wed, Feb 10, 2021	25.13	25.13	25.00	25.03
3330	NASDAQ	ZIONP	Tue, Feb 9, 2021	25.10	25.13	25.10	25.13
3329	NASDAQ	ZIONP	Mon, Feb 8, 2021	25.19	25.19	25.02	25.02
3328	NASDAQ	ZIONP	Fri, Feb 5, 2021	25.08	25.20	24.96	25.19
3327	NASDAQ	ZIONP	Thu, Feb 4, 2021	25.08	25.08	25.00	25.00
3326	NASDAQ	ZIONP	Wed, Feb 3, 2021	25.03	25.03	24.91	24.96
3325	NASDAQ	ZIONP	Tue, Feb 2, 2021	24.90	25.09	24.90	24.99
3324	NASDAQ	ZIONP	Mon, Feb 1, 2021	24.99	24.99	24.91	24.91
3323	NASDAQ	ZIONP	Fri, Jan 29, 2021	24.80	24.89	24.78	24.89
3322	NASDAQ	ZIONP	Thu, Jan 28, 2021	24.91	24.91	24.90	24.90
3321	NASDAQ	ZIONP	Wed, Jan 27, 2021	24.91	24.94	24.80	24.80
3320	NASDAQ	ZIONP	Tue, Jan 26, 2021	24.99	24.99	24.90	24.95
3319	NASDAQ	ZIONP	Mon, Jan 25, 2021	24.87	24.95	24.87	24.89
3318	NASDAQ	ZIONP	Fri, Jan 22, 2021	24.99	25.05	24.92	24.94
3317	NASDAQ	ZIONP	Thu, Jan 21, 2021	24.79	24.81	24.79	24.81
3316	NASDAQ	ZIONP	Wed, Jan 20, 2021	24.88	24.88	24.80	24.80
3315	NASDAQ	ZIONP	Tue, Jan 19, 2021	25.00	25.00	24.76	24.77
3314	NASDAQ	ZIONP	Fri, Jan 15, 2021	24.99	24.99	24.88	24.88
3313	NASDAQ	ZIONP	Thu, Jan 14, 2021	24.96	25.13	24.71	24.71
3312	NASDAQ	ZIONP	Wed, Jan 13, 2021	24.95	25.00	24.95	24.95
3311	NASDAQ	ZIONP	Tue, Jan 12, 2021	24.82	24.95	24.82	24.95
3310	NASDAQ	ZIONP	Mon, Jan 11, 2021	24.84	24.84	24.84	24.84
3309	NASDAQ	ZIONP	Fri, Jan 8, 2021	24.71	25.01	24.70	24.87
3308	NASDAQ	ZIONP	Thu, Jan 7, 2021	24.82	24.85	24.82	24.82
3307	NASDAQ	ZIONP	Wed, Jan 6, 2021	24.89	25.04	24.85	24.85
3306	NASDAQ	ZIONP	Tue, Jan 5, 2021	25.00	25.00	24.93	24.95
3305	NASDAQ	ZIONP	Mon, Jan 4, 2021	24.88	25.00	24.85	24.93
3304	NASDAQ	ZIONP	Thu, Dec 31, 2020	24.95	24.98	24.95	24.98
3303	NASDAQ	ZIONP	Wed, Dec 30, 2020	24.91	25.00	24.83	24.90
3302	NASDAQ	ZIONP	Tue, Dec 29, 2020	24.91	25.00	24.90	25.00
3301	NASDAQ	ZIONP	Mon, Dec 28, 2020	24.83	24.91	24.82	24.82
3300	NASDAQ	ZIONP	Thu, Dec 24, 2020	0.00	0.00	0.00	25.00
3299	NASDAQ	ZIONP	Wed, Dec 23, 2020	24.99	25.00	24.82	25.00
3298	NASDAQ	ZIONP	Tue, Dec 22, 2020	24.89	24.99	24.89	24.96
3297	NASDAQ	ZIONP	Mon, Dec 21, 2020	24.80	24.86	24.75	24.81
3296	NASDAQ	ZIONP	Fri, Dec 18, 2020	24.85	24.90	24.79	24.87
3295	NASDAQ	ZIONP	Thu, Dec 17, 2020	24.85	24.94	24.85	24.91
3294	NASDAQ	ZIONP	Wed, Dec 16, 2020	24.72	24.93	24.71	24.71
3293	NASDAQ	ZIONP	Tue, Dec 15, 2020	24.93	24.93	24.76	24.80
3292	NASDAQ	ZIONP	Mon, Dec 14, 2020	24.96	24.97	24.71	24.81
3291	NASDAQ	ZIONP	Fri, Dec 11, 2020	24.80	24.97	24.79	24.97
3290	NASDAQ	ZIONP	Thu, Dec 10, 2020	24.71	24.96	24.71	24.84
3289	NASDAQ	ZIONP	Wed, Dec 9, 2020	24.77	24.97	24.58	24.70
3288	NASDAQ	ZIONP	Tue, Dec 8, 2020	24.78	24.79	24.70	24.75
3287	NASDAQ	ZIONP	Mon, Dec 7, 2020	24.77	24.77	24.60	24.60
3286	NASDAQ	ZIONP	Fri, Dec 4, 2020	24.59	24.59	24.52	24.52
3285	NASDAQ	ZIONP	Thu, Dec 3, 2020	24.44	24.78	24.41	24.57
3284	NASDAQ	ZIONP	Wed, Dec 2, 2020	24.66	24.67	24.66	24.67
3283	NASDAQ	ZIONP	Tue, Dec 1, 2020	24.40	24.61	24.40	24.60
3282	NASDAQ	ZIONP	Mon, Nov 30, 2020	24.59	24.72	24.38	24.72
3281	NASDAQ	ZIONP	Fri, Nov 27, 2020	24.85	24.97	24.85	24.97
3280	NASDAQ	ZIONP	Wed, Nov 25, 2020	24.80	24.85	24.75	24.81
3279	NASDAQ	ZIONP	Tue, Nov 24, 2020	24.96	24.96	24.80	24.85
3278	NASDAQ	ZIONP	Mon, Nov 23, 2020	24.98	24.99	24.97	24.99
3277	NASDAQ	ZIONP	Fri, Nov 20, 2020	24.85	24.85	24.79	24.79
3276	NASDAQ	ZIONP	Thu, Nov 19, 2020	24.89	24.96	24.77	24.77
3275	NASDAQ	ZIONP	Wed, Nov 18, 2020	24.89	24.89	24.79	24.79
3274	NASDAQ	ZIONP	Tue, Nov 17, 2020	24.78	24.78	24.78	24.78
3273	NASDAQ	ZIONP	Mon, Nov 16, 2020	24.76	25.06	24.64	24.88
3272	NASDAQ	ZIONP	Fri, Nov 13, 2020	24.65	25.09	24.62	24.75
3271	NASDAQ	ZIONP	Thu, Nov 12, 2020	24.75	24.97	24.64	24.64
3270	NASDAQ	ZIONP	Wed, Nov 11, 2020	25.00	25.00	24.61	24.76
3269	NASDAQ	ZIONP	Tue, Nov 10, 2020	25.10	25.10	24.65	25.01
3268	NASDAQ	ZIONP	Mon, Nov 9, 2020	25.00	25.00	24.75	25.00
3267	NASDAQ	ZIONP	Fri, Nov 6, 2020	24.49	25.00	24.44	24.44
3266	NASDAQ	ZIONP	Thu, Nov 5, 2020	24.68	24.83	24.68	24.71
3265	NASDAQ	ZIONP	Wed, Nov 4, 2020	24.53	24.95	24.53	24.95
3264	NASDAQ	ZIONP	Tue, Nov 3, 2020	24.40	24.90	24.40	24.68
3263	NASDAQ	ZIONP	Mon, Nov 2, 2020	24.74	24.92	24.59	24.59
3262	NASDAQ	ZIONP	Fri, Oct 30, 2020	24.89	24.94	24.89	24.94
3261	NASDAQ	ZIONP	Thu, Oct 29, 2020	24.36	24.63	24.36	24.63
3260	NASDAQ	ZIONP	Wed, Oct 28, 2020	24.74	24.94	24.51	24.94
3259	NASDAQ	ZIONP	Tue, Oct 27, 2020	0.00	0.00	0.00	24.75
3258	NASDAQ	ZIONP	Mon, Oct 26, 2020	24.73	24.76	24.73	24.75
3257	NASDAQ	ZIONP	Fri, Oct 23, 2020	24.67	24.76	24.50	24.50
3256	NASDAQ	ZIONP	Thu, Oct 22, 2020	24.50	24.50	24.41	24.41
3255	NASDAQ	ZIONP	Wed, Oct 21, 2020	24.55	24.55	24.50	24.52
3254	NASDAQ	ZIONP	Tue, Oct 20, 2020	24.53	24.54	24.53	24.54
3253	NASDAQ	ZIONP	Mon, Oct 19, 2020	24.70	24.70	24.59	24.69
3252	NASDAQ	ZIONP	Fri, Oct 16, 2020	0.00	0.00	0.00	24.69
3251	NASDAQ	ZIONP	Thu, Oct 15, 2020	24.41	24.71	24.41	24.69
3250	NASDAQ	ZIONP	Wed, Oct 14, 2020	24.34	24.59	24.32	24.54
3249	NASDAQ	ZIONP	Tue, Oct 13, 2020	24.52	24.89	24.52	24.88
3248	NASDAQ	ZIONP	Mon, Oct 12, 2020	24.33	24.94	24.29	24.29
3247	NASDAQ	ZIONP	Fri, Oct 9, 2020	24.72	24.72	24.31	24.33
3246	NASDAQ	ZIONP	Thu, Oct 8, 2020	24.60	24.91	24.60	24.73
3245	NASDAQ	ZIONP	Wed, Oct 7, 2020	24.89	24.94	24.70	24.70
3244	NASDAQ	ZIONP	Tue, Oct 6, 2020	24.94	24.94	24.50	24.87
3243	NASDAQ	ZIONP	Mon, Oct 5, 2020	24.94	24.94	24.84	24.93
3242	NASDAQ	ZIONP	Fri, Oct 2, 2020	24.72	24.72	24.72	24.72
3241	NASDAQ	ZIONP	Thu, Oct 1, 2020	24.85	24.85	24.52	24.52
3240	NASDAQ	ZIONP	Wed, Sep 30, 2020	24.95	24.95	24.72	24.72
3239	NASDAQ	ZIONP	Tue, Sep 29, 2020	24.15	24.75	24.09	24.64
3238	NASDAQ	ZIONP	Mon, Sep 28, 2020	24.46	24.49	24.46	24.48
3237	NASDAQ	ZIONP	Fri, Sep 25, 2020	24.92	24.92	23.88	24.26
3236	NASDAQ	ZIONP	Thu, Sep 24, 2020	24.39	24.93	23.50	24.33
3235	NASDAQ	ZIONP	Wed, Sep 23, 2020	24.49	24.49	24.49	24.49
3234	NASDAQ	ZIONP	Tue, Sep 22, 2020	25.00	25.00	23.76	24.38
3233	NASDAQ	ZIONP	Mon, Sep 21, 2020	23.78	25.96	23.48	25.00
3232	NASDAQ	ZIONP	Fri, Sep 18, 2020	23.87	23.89	23.73	23.73
3231	NASDAQ	ZIONP	Thu, Sep 17, 2020	23.82	23.82	23.74	23.74
3230	NASDAQ	ZIONP	Wed, Sep 16, 2020	23.51	23.96	23.50	23.75
3229	NASDAQ	ZIONP	Tue, Sep 15, 2020	23.98	23.98	23.54	23.54
3228	NASDAQ	ZIONP	Mon, Sep 14, 2020	23.44	23.57	23.12	23.57
3227	NASDAQ	ZIONP	Fri, Sep 11, 2020	23.55	23.55	23.39	23.39
3226	NASDAQ	ZIONP	Thu, Sep 10, 2020	23.20	23.25	23.20	23.25
3225	NASDAQ	ZIONP	Wed, Sep 9, 2020	23.16	23.44	23.10	23.36
3224	NASDAQ	ZIONP	Tue, Sep 8, 2020	23.12	23.70	23.10	23.52
3223	NASDAQ	ZIONP	Fri, Sep 4, 2020	23.26	23.26	23.26	23.26
3222	NASDAQ	ZIONP	Thu, Sep 3, 2020	23.98	23.99	23.60	23.91
3221	NASDAQ	ZIONP	Wed, Sep 2, 2020	24.09	24.09	23.06	23.94
3220	NASDAQ	ZIONP	Tue, Sep 1, 2020	23.64	23.70	23.64	23.70
3219	NASDAQ	ZIONP	Mon, Aug 31, 2020	23.78	23.80	23.70	23.70
3218	NASDAQ	ZIONP	Fri, Aug 28, 2020	24.09	24.09	23.66	23.66
3217	NASDAQ	ZIONP	Thu, Aug 27, 2020	23.25	23.96	23.25	23.80
3216	NASDAQ	ZIONP	Wed, Aug 26, 2020	23.25	23.63	23.23	23.48
3215	NASDAQ	ZIONP	Tue, Aug 25, 2020	23.03	23.23	22.90	22.98
3214	NASDAQ	ZIONP	Mon, Aug 24, 2020	22.87	22.97	22.87	22.91
3213	NASDAQ	ZIONP	Fri, Aug 21, 2020	22.73	22.96	22.61	22.90
3212	NASDAQ	ZIONP	Thu, Aug 20, 2020	22.85	22.85	22.61	22.61
3211	NASDAQ	ZIONP	Wed, Aug 19, 2020	22.58	22.76	22.50	22.76
3210	NASDAQ	ZIONP	Tue, Aug 18, 2020	22.62	22.62	22.56	22.60
3209	NASDAQ	ZIONP	Mon, Aug 17, 2020	22.48	22.56	22.48	22.56
3208	NASDAQ	ZIONP	Fri, Aug 14, 2020	22.50	22.80	22.50	22.80
3207	NASDAQ	ZIONP	Thu, Aug 13, 2020	22.95	22.96	22.71	22.96
3206	NASDAQ	ZIONP	Wed, Aug 12, 2020	22.38	22.95	22.14	22.95
3205	NASDAQ	ZIONP	Tue, Aug 11, 2020	22.11	22.94	22.11	22.94
3204	NASDAQ	ZIONP	Mon, Aug 10, 2020	0.00	0.00	0.00	22.89
3203	NASDAQ	ZIONP	Fri, Aug 7, 2020	22.13	22.89	22.12	22.89
3202	NASDAQ	ZIONP	Thu, Aug 6, 2020	22.24	22.50	22.06	22.50
3201	NASDAQ	ZIONP	Wed, Aug 5, 2020	21.85	22.26	21.85	22.26
3200	NASDAQ	ZIONP	Tue, Aug 4, 2020	21.75	21.90	21.49	21.58
3199	NASDAQ	ZIONP	Mon, Aug 3, 2020	21.70	21.70	21.70	21.70
3198	NASDAQ	ZIONP	Fri, Jul 31, 2020	21.66	21.75	21.47	21.47
3197	NASDAQ	ZIONP	Thu, Jul 30, 2020	21.60	21.67	21.45	21.59
3196	NASDAQ	ZIONP	Wed, Jul 29, 2020	21.46	21.75	21.45	21.75
3195	NASDAQ	ZIONP	Tue, Jul 28, 2020	21.29	21.32	21.17	21.32
3194	NASDAQ	ZIONP	Mon, Jul 27, 2020	21.19	21.19	21.19	21.19
3193	NASDAQ	ZIONP	Fri, Jul 24, 2020	21.23	21.25	21.00	21.18
3192	NASDAQ	ZIONP	Thu, Jul 23, 2020	20.76	21.43	20.52	21.25
3191	NASDAQ	ZIONP	Wed, Jul 22, 2020	21.57	21.57	21.05	21.29
3190	NASDAQ	ZIONP	Tue, Jul 21, 2020	21.77	21.77	21.77	21.77
3189	NASDAQ	ZIONP	Mon, Jul 20, 2020	20.58	20.69	20.58	20.69
3188	NASDAQ	ZIONP	Fri, Jul 17, 2020	20.75	20.92	20.75	20.92
3187	NASDAQ	ZIONP	Thu, Jul 16, 2020	20.69	20.75	20.20	20.55
3186	NASDAQ	ZIONP	Wed, Jul 15, 2020	20.50	20.50	20.06	20.25
3185	NASDAQ	ZIONP	Tue, Jul 14, 2020	20.54	20.65	20.00	20.00
3184	NASDAQ	ZIONP	Mon, Jul 13, 2020	20.44	20.64	20.44	20.64
3183	NASDAQ	ZIONP	Fri, Jul 10, 2020	20.35	20.35	20.18	20.18
3182	NASDAQ	ZIONP	Wed, Jul 8, 2020	20.19	20.25	20.12	20.12
3181	NASDAQ	ZIONP	Tue, Jul 7, 2020	20.26	20.26	20.21	20.21
3180	NASDAQ	ZIONP	Mon, Jul 6, 2020	0.00	0.00	0.00	20.37
3179	NASDAQ	ZIONP	Thu, Jul 2, 2020	20.39	20.52	20.34	20.37
3178	NASDAQ	ZIONP	Wed, Jul 1, 2020	20.34	20.49	20.34	20.48
3177	NASDAQ	ZIONP	Tue, Jun 30, 2020	20.44	20.45	20.19	20.19
3176	NASDAQ	ZIONP	Mon, Jun 29, 2020	20.28	20.28	20.26	20.26
3175	NASDAQ	ZIONP	Fri, Jun 26, 2020	20.54	20.66	20.53	20.60
3174	NASDAQ	ZIONP	Thu, Jun 25, 2020	20.24	20.65	20.21	20.24
3173	NASDAQ	ZIONP	Wed, Jun 24, 2020	20.48	20.48	20.01	20.05
3172	NASDAQ	ZIONP	Tue, Jun 23, 2020	20.99	20.99	20.56	20.88
3171	NASDAQ	ZIONP	Mon, Jun 22, 2020	20.57	20.90	20.53	20.64
3170	NASDAQ	ZIONP	Fri, Jun 19, 2020	20.74	21.07	20.64	20.80
3169	NASDAQ	ZIONP	Thu, Jun 18, 2020	20.80	20.80	20.37	20.41
3168	NASDAQ	ZIONP	Wed, Jun 17, 2020	20.75	20.75	20.75	20.75
3167	NASDAQ	ZIONP	Tue, Jun 16, 2020	20.89	20.89	20.50	20.80
3166	NASDAQ	ZIONP	Mon, Jun 15, 2020	20.99	20.99	20.31	20.32
3165	NASDAQ	ZIONP	Fri, Jun 12, 2020	20.99	20.99	20.31	20.59
3164	NASDAQ	ZIONP	Thu, Jun 11, 2020	20.74	20.75	20.30	20.30
3163	NASDAQ	ZIONP	Wed, Jun 10, 2020	21.04	21.04	20.80	20.82
3162	NASDAQ	ZIONP	Tue, Jun 9, 2020	20.95	21.05	20.95	20.97
3161	NASDAQ	ZIONP	Mon, Jun 8, 2020	20.97	21.02	20.97	20.97
3160	NASDAQ	ZIONP	Fri, Jun 5, 2020	21.24	21.24	21.01	21.01
3159	NASDAQ	ZIONP	Thu, Jun 4, 2020	21.01	21.05	20.81	20.90
3158	NASDAQ	ZIONP	Wed, Jun 3, 2020	21.15	21.29	20.77	21.05
3157	NASDAQ	ZIONP	Tue, Jun 2, 2020	21.00	21.11	21.00	21.08
3156	NASDAQ	ZIONP	Mon, Jun 1, 2020	20.99	21.35	20.99	21.22
3155	NASDAQ	ZIONP	Fri, May 29, 2020	21.10	21.61	20.77	20.98
3154	NASDAQ	ZIONP	Thu, May 28, 2020	22.00	22.50	21.46	21.46
3153	NASDAQ	ZIONP	Wed, May 27, 2020	21.75	22.00	21.58	22.00
3152	NASDAQ	ZIONP	Tue, May 26, 2020	21.09	21.80	21.08	21.61
3151	NASDAQ	ZIONP	Fri, May 22, 2020	21.09	21.51	21.01	21.01
3150	NASDAQ	ZIONP	Thu, May 21, 2020	21.56	21.56	21.06	21.09
3149	NASDAQ	ZIONP	Wed, May 20, 2020	21.60	21.75	21.36	21.40
3148	NASDAQ	ZIONP	Tue, May 19, 2020	21.25	21.58	21.25	21.58
3147	NASDAQ	ZIONP	Mon, May 18, 2020	21.25	21.25	21.23	21.25
3146	NASDAQ	ZIONP	Fri, May 15, 2020	21.13	21.13	21.01	21.01
3145	NASDAQ	ZIONP	Thu, May 14, 2020	21.24	21.35	21.00	21.34
3144	NASDAQ	ZIONP	Wed, May 13, 2020	21.04	21.81	21.03	21.77
3143	NASDAQ	ZIONP	Tue, May 12, 2020	21.01	21.01	21.01	21.01
3142	NASDAQ	ZIONP	Mon, May 11, 2020	21.66	21.69	20.80	21.59
3141	NASDAQ	ZIONP	Fri, May 8, 2020	20.64	21.61	20.64	20.89
3140	NASDAQ	ZIONP	Thu, May 7, 2020	20.83	20.85	20.29	20.29
3139	NASDAQ	ZIONP	Wed, May 6, 2020	21.00	21.00	20.83	20.83
3138	NASDAQ	ZIONP	Tue, May 5, 2020	20.58	21.32	20.38	21.32
3137	NASDAQ	ZIONP	Mon, May 4, 2020	20.86	20.86	20.41	20.74
3136	NASDAQ	ZIONP	Fri, May 1, 2020	21.12	21.14	20.25	20.37
3135	NASDAQ	ZIONP	Thu, Apr 30, 2020	20.51	21.01	20.51	21.00
3134	NASDAQ	ZIONP	Wed, Apr 29, 2020	20.50	20.57	20.50	20.54
3133	NASDAQ	ZIONP	Tue, Apr 28, 2020	20.99	21.44	20.68	21.37
3132	NASDAQ	ZIONP	Mon, Apr 27, 2020	20.59	21.87	20.47	21.19
3131	NASDAQ	ZIONP	Fri, Apr 24, 2020	20.02	20.49	20.02	20.47
3130	NASDAQ	ZIONP	Thu, Apr 23, 2020	19.60	20.46	19.60	20.39
3129	NASDAQ	ZIONP	Wed, Apr 22, 2020	18.82	19.74	18.82	19.60
3128	NASDAQ	ZIONP	Tue, Apr 21, 2020	18.91	19.60	18.91	19.40
3127	NASDAQ	ZIONP	Mon, Apr 20, 2020	19.12	20.00	19.12	19.77
3126	NASDAQ	ZIONP	Fri, Apr 17, 2020	19.75	20.88	19.00	20.88
3125	NASDAQ	ZIONP	Thu, Apr 16, 2020	18.50	20.00	18.32	18.80
3124	NASDAQ	ZIONP	Wed, Apr 15, 2020	19.44	20.34	17.85	18.30
3123	NASDAQ	ZIONP	Tue, Apr 14, 2020	19.01	20.42	18.84	18.84
3122	NASDAQ	ZIONP	Mon, Apr 13, 2020	19.26	19.32	18.01	18.55
3121	NASDAQ	ZIONP	Thu, Apr 9, 2020	19.50	20.30	18.89	19.92
3120	NASDAQ	ZIONP	Wed, Apr 8, 2020	18.19	18.81	17.50	18.76
3119	NASDAQ	ZIONP	Tue, Apr 7, 2020	17.75	18.83	17.69	18.15
3118	NASDAQ	ZIONP	Mon, Apr 6, 2020	17.25	17.62	17.01	17.60
3117	NASDAQ	ZIONP	Fri, Apr 3, 2020	16.98	16.98	16.93	16.93
3116	NASDAQ	ZIONP	Thu, Apr 2, 2020	17.01	17.18	17.01	17.04
3115	NASDAQ	ZIONP	Wed, Apr 1, 2020	17.50	17.50	17.00	17.00
3114	NASDAQ	ZIONP	Tue, Mar 31, 2020	17.75	18.16	17.23	18.16
3113	NASDAQ	ZIONP	Mon, Mar 30, 2020	17.54	18.40	17.23	17.90
3112	NASDAQ	ZIONP	Fri, Mar 27, 2020	18.25	19.17	17.50	17.60
3111	NASDAQ	ZIONP	Thu, Mar 26, 2020	19.50	21.39	17.61	19.26
3110	NASDAQ	ZIONP	Wed, Mar 25, 2020	18.98	19.00	18.98	19.00
3109	NASDAQ	ZIONP	Tue, Mar 24, 2020	17.50	22.49	17.50	18.00
3108	NASDAQ	ZIONP	Mon, Mar 23, 2020	17.65	21.92	15.34	17.11
3107	NASDAQ	ZIONP	Fri, Mar 20, 2020	17.20	22.45	17.20	22.41
3106	NASDAQ	ZIONP	Thu, Mar 19, 2020	17.62	17.62	17.00	17.06
3105	NASDAQ	ZIONP	Wed, Mar 18, 2020	19.95	19.95	15.50	16.50
3104	NASDAQ	ZIONP	Tue, Mar 17, 2020	21.09	22.79	17.88	22.16
3103	NASDAQ	ZIONP	Mon, Mar 16, 2020	21.00	21.70	18.00	18.47
3102	NASDAQ	ZIONP	Fri, Mar 13, 2020	19.00	20.50	19.00	19.83
3101	NASDAQ	ZIONP	Thu, Mar 12, 2020	22.50	22.50	19.00	20.40
3100	NASDAQ	ZIONP	Wed, Mar 11, 2020	22.80	22.80	22.36	22.36
3099	NASDAQ	ZIONP	Tue, Mar 10, 2020	23.26	23.62	22.96	23.07
3098	NASDAQ	ZIONP	Mon, Mar 9, 2020	23.11	23.46	23.07	23.15
3097	NASDAQ	ZIONP	Fri, Mar 6, 2020	24.60	24.60	24.03	24.25
3096	NASDAQ	ZIONP	Thu, Mar 5, 2020	24.63	24.63	24.45	24.45
3095	NASDAQ	ZIONP	Wed, Mar 4, 2020	25.00	25.00	24.27	24.57
3094	NASDAQ	ZIONP	Tue, Mar 3, 2020	24.61	24.98	24.60	24.86
3093	NASDAQ	ZIONP	Mon, Mar 2, 2020	24.58	24.89	24.03	24.23
3092	NASDAQ	ZIONP	Fri, Feb 28, 2020	23.67	24.19	23.63	24.19
3091	NASDAQ	ZIONP	Thu, Feb 27, 2020	23.62	24.69	23.62	23.99
3090	NASDAQ	ZIONP	Wed, Feb 26, 2020	24.00	24.69	23.87	24.69
3089	NASDAQ	ZIONP	Tue, Feb 25, 2020	24.78	24.95	24.60	24.60
3088	NASDAQ	ZIONP	Mon, Feb 24, 2020	24.90	24.95	24.90	24.94
3087	NASDAQ	ZIONP	Fri, Feb 21, 2020	24.90	24.91	24.83	24.83
3086	NASDAQ	ZIONP	Thu, Feb 20, 2020	24.66	24.87	24.66	24.87
3085	NASDAQ	ZIONP	Wed, Feb 19, 2020	24.77	24.87	24.66	24.66
3084	NASDAQ	ZIONP	Tue, Feb 18, 2020	24.82	24.82	24.77	24.77
3083	NASDAQ	ZIONP	Fri, Feb 14, 2020	24.87	24.98	24.87	24.97
3082	NASDAQ	ZIONP	Thu, Feb 13, 2020	24.80	24.95	24.80	24.82
3081	NASDAQ	ZIONP	Wed, Feb 12, 2020	25.00	25.00	24.78	24.78
3080	NASDAQ	ZIONP	Tue, Feb 11, 2020	24.75	25.00	24.75	24.97
3079	NASDAQ	ZIONP	Mon, Feb 10, 2020	24.90	25.00	24.73	24.77
3078	NASDAQ	ZIONP	Fri, Feb 7, 2020	24.94	24.94	24.88	24.90
3077	NASDAQ	ZIONP	Thu, Feb 6, 2020	24.83	24.83	24.82	24.82
3076	NASDAQ	ZIONP	Wed, Feb 5, 2020	24.72	24.99	24.72	24.99
3075	NASDAQ	ZIONP	Tue, Feb 4, 2020	24.87	25.00	24.76	24.90
3074	NASDAQ	ZIONP	Mon, Feb 3, 2020	24.90	24.90	24.88	24.88
3073	NASDAQ	ZIONP	Fri, Jan 31, 2020	24.90	24.90	24.90	24.90
3072	NASDAQ	ZIONP	Thu, Jan 30, 2020	24.90	24.90	24.66	24.87
3071	NASDAQ	ZIONP	Wed, Jan 29, 2020	24.76	24.82	24.66	24.82
3070	NASDAQ	ZIONP	Tue, Jan 28, 2020	24.90	24.91	24.76	24.76
3069	NASDAQ	ZIONP	Mon, Jan 27, 2020	24.98	24.98	24.78	24.98
3068	NASDAQ	ZIONP	Fri, Jan 24, 2020	24.78	24.99	24.78	24.98
3067	NASDAQ	ZIONP	Thu, Jan 23, 2020	24.69	24.97	24.65	24.84
3066	NASDAQ	ZIONP	Wed, Jan 22, 2020	24.84	24.98	24.73	24.98
3065	NASDAQ	ZIONP	Tue, Jan 21, 2020	24.62	24.85	24.62	24.65
3064	NASDAQ	ZIONP	Fri, Jan 17, 2020	24.70	24.78	24.62	24.64
3063	NASDAQ	ZIONP	Thu, Jan 16, 2020	24.70	24.71	24.62	24.63
3062	NASDAQ	ZIONP	Wed, Jan 15, 2020	24.79	24.94	24.64	24.66
3061	NASDAQ	ZIONP	Tue, Jan 14, 2020	24.62	24.94	24.62	24.78
3060	NASDAQ	ZIONP	Mon, Jan 13, 2020	24.70	24.81	24.70	24.81
3059	NASDAQ	ZIONP	Fri, Jan 10, 2020	24.80	24.80	24.71	24.75
3058	NASDAQ	ZIONP	Thu, Jan 9, 2020	24.82	24.98	24.72	24.72
3057	NASDAQ	ZIONP	Wed, Jan 8, 2020	24.77	25.00	24.70	25.00
3056	NASDAQ	ZIONP	Tue, Jan 7, 2020	24.75	24.83	24.75	24.83
3055	NASDAQ	ZIONP	Mon, Jan 6, 2020	0.00	0.00	0.00	24.94
3054	NASDAQ	ZIONP	Fri, Jan 3, 2020	25.00	25.00	24.94	24.94
3053	NASDAQ	ZIONP	Thu, Jan 2, 2020	25.00	25.00	25.00	25.00
3052	NASDAQ	ZIONP	Tue, Dec 31, 2019	24.88	24.88	24.83	24.83
3051	NASDAQ	ZIONP	Mon, Dec 30, 2019	24.67	24.68	24.61	24.61
3050	NASDAQ	ZIONP	Fri, Dec 27, 2019	24.82	24.82	24.82	24.82
3049	NASDAQ	ZIONP	Thu, Dec 26, 2019	24.79	24.86	24.78	24.78
3048	NASDAQ	ZIONP	Tue, Dec 24, 2019	25.00	25.00	24.98	25.00
3047	NASDAQ	ZIONP	Mon, Dec 23, 2019	24.69	25.09	24.67	25.09
3046	NASDAQ	ZIONP	Fri, Dec 20, 2019	24.59	24.76	24.41	24.42
3045	NASDAQ	ZIONP	Thu, Dec 19, 2019	24.34	24.56	24.34	24.56
3044	NASDAQ	ZIONP	Wed, Dec 18, 2019	24.25	24.34	24.21	24.33
3043	NASDAQ	ZIONP	Tue, Dec 17, 2019	24.38	24.38	24.20	24.30
3042	NASDAQ	ZIONP	Mon, Dec 16, 2019	24.34	24.43	24.16	24.42
3041	NASDAQ	ZIONP	Fri, Dec 13, 2019	24.45	24.45	24.14	24.27
3040	NASDAQ	ZIONP	Thu, Dec 12, 2019	24.32	24.41	24.32	24.41
3039	NASDAQ	ZIONP	Wed, Dec 11, 2019	24.34	24.45	24.34	24.45
3038	NASDAQ	ZIONP	Tue, Dec 10, 2019	24.23	24.57	24.22	24.57
3037	NASDAQ	ZIONP	Mon, Dec 9, 2019	24.15	24.50	24.14	24.50
3036	NASDAQ	ZIONP	Fri, Dec 6, 2019	24.20	24.53	24.20	24.38
3035	NASDAQ	ZIONP	Thu, Dec 5, 2019	24.20	24.29	24.20	24.29
3034	NASDAQ	ZIONP	Wed, Dec 4, 2019	24.28	24.29	24.21	24.29
3033	NASDAQ	ZIONP	Tue, Dec 3, 2019	24.25	24.33	24.16	24.24
3032	NASDAQ	ZIONP	Mon, Dec 2, 2019	24.34	24.53	24.34	24.50
3031	NASDAQ	ZIONP	Fri, Nov 29, 2019	24.29	24.29	24.15	24.15
3030	NASDAQ	ZIONP	Wed, Nov 27, 2019	24.22	24.22	24.10	24.10
3029	NASDAQ	ZIONP	Tue, Nov 26, 2019	24.50	24.80	24.50	24.33
3028	NASDAQ	ZIONP	Mon, Nov 25, 2019	24.50	24.65	24.39	24.49
3027	NASDAQ	ZIONP	Fri, Nov 22, 2019	24.23	24.50	24.23	24.50
3026	NASDAQ	ZIONP	Thu, Nov 21, 2019	24.25	24.44	24.17	24.44
3025	NASDAQ	ZIONP	Wed, Nov 20, 2019	24.16	24.16	24.16	24.16
3024	NASDAQ	ZIONP	Tue, Nov 19, 2019	24.24	24.24	24.12	24.24
3023	NASDAQ	ZIONP	Mon, Nov 18, 2019	24.20	24.24	24.15	24.23
3022	NASDAQ	ZIONP	Fri, Nov 15, 2019	24.22	24.25	24.15	24.24
3021	NASDAQ	ZIONP	Thu, Nov 14, 2019	24.18	24.26	24.11	24.26
3020	NASDAQ	ZIONP	Wed, Nov 13, 2019	24.37	24.39	24.30	24.30
3019	NASDAQ	ZIONP	Tue, Nov 12, 2019	24.14	24.37	24.13	24.30
3018	NASDAQ	ZIONP	Mon, Nov 11, 2019	24.14	24.39	24.14	24.21
3017	NASDAQ	ZIONP	Fri, Nov 8, 2019	24.26	24.43	24.26	24.43
3016	NASDAQ	ZIONP	Thu, Nov 7, 2019	24.04	24.29	24.02	24.08
3015	NASDAQ	ZIONP	Wed, Nov 6, 2019	24.40	24.42	24.20	24.38
3014	NASDAQ	ZIONP	Tue, Nov 5, 2019	24.01	24.14	24.01	24.14
3013	NASDAQ	ZIONP	Mon, Nov 4, 2019	24.30	24.30	24.01	24.15
3012	NASDAQ	ZIONP	Fri, Nov 1, 2019	23.95	24.19	23.95	24.03
3011	NASDAQ	ZIONP	Thu, Oct 31, 2019	24.03	24.30	24.03	24.12
3010	NASDAQ	ZIONP	Wed, Oct 30, 2019	24.20	24.33	24.03	24.03
3009	NASDAQ	ZIONP	Tue, Oct 29, 2019	24.20	24.25	24.11	24.11
3008	NASDAQ	ZIONP	Mon, Oct 28, 2019	24.60	24.60	24.02	24.22
3007	NASDAQ	ZIONP	Fri, Oct 25, 2019	24.10	24.45	24.10	24.35
3006	NASDAQ	ZIONP	Thu, Oct 24, 2019	23.95	23.95	23.95	23.95
3005	NASDAQ	ZIONP	Wed, Oct 23, 2019	24.08	24.19	23.96	24.18
3004	NASDAQ	ZIONP	Tue, Oct 22, 2019	24.03	24.05	23.97	24.01
3003	NASDAQ	ZIONP	Mon, Oct 21, 2019	24.03	24.03	24.03	24.03
3002	NASDAQ	ZIONP	Fri, Oct 18, 2019	24.04	24.04	24.04	24.04
3001	NASDAQ	ZIONP	Thu, Oct 17, 2019	23.94	24.07	23.94	24.06
3000	NASDAQ	ZIONP	Wed, Oct 16, 2019	24.06	24.06	24.01	24.01
2999	NASDAQ	ZIONP	Tue, Oct 15, 2019	24.08	24.08	23.75	23.92
2998	NASDAQ	ZIONP	Mon, Oct 14, 2019	23.90	23.99	23.76	23.88
2997	NASDAQ	ZIONP	Fri, Oct 11, 2019	24.00	24.00	24.00	24.00
2996	NASDAQ	ZIONP	Thu, Oct 10, 2019	24.07	24.07	24.00	24.05
2995	NASDAQ	ZIONP	Wed, Oct 9, 2019	23.57	24.06	23.57	24.06
2994	NASDAQ	ZIONP	Tue, Oct 8, 2019	23.85	24.10	23.83	24.04
2993	NASDAQ	ZIONP	Mon, Oct 7, 2019	23.75	23.90	23.65	23.85
2992	NASDAQ	ZIONP	Fri, Oct 4, 2019	23.69	23.69	23.09	23.50
2991	NASDAQ	ZIONP	Thu, Oct 3, 2019	23.44	23.56	23.44	23.53
2990	NASDAQ	ZIONP	Wed, Oct 2, 2019	23.56	23.64	23.24	23.64
2989	NASDAQ	ZIONP	Tue, Oct 1, 2019	23.68	23.75	23.44	23.75
2988	NASDAQ	ZIONP	Mon, Sep 30, 2019	23.77	23.98	23.77	23.98
2987	NASDAQ	ZIONP	Fri, Sep 27, 2019	23.80	24.26	23.80	24.11
2986	NASDAQ	ZIONP	Thu, Sep 26, 2019	23.90	23.91	23.90	23.91
2985	NASDAQ	ZIONP	Wed, Sep 25, 2019	23.65	24.09	23.41	23.90
2984	NASDAQ	ZIONP	Tue, Sep 24, 2019	23.85	24.10	23.75	23.75
2983	NASDAQ	ZIONP	Mon, Sep 23, 2019	24.25	24.25	23.75	24.10
2982	NASDAQ	ZIONP	Fri, Sep 20, 2019	24.27	24.27	24.16	24.25
2981	NASDAQ	ZIONP	Thu, Sep 19, 2019	24.62	24.62	24.45	24.45
2980	NASDAQ	ZIONP	Wed, Sep 18, 2019	24.55	24.65	24.25	24.33
2979	NASDAQ	ZIONP	Tue, Sep 17, 2019	24.32	24.57	24.20	24.57
2978	NASDAQ	ZIONP	Mon, Sep 16, 2019	24.32	24.32	24.32	24.32
2977	NASDAQ	ZIONP	Fri, Sep 13, 2019	24.18	24.18	23.89	24.12
2976	NASDAQ	ZIONP	Thu, Sep 12, 2019	23.91	24.15	23.75	23.96
2975	NASDAQ	ZIONP	Wed, Sep 11, 2019	23.88	24.29	23.88	24.27
2974	NASDAQ	ZIONP	Tue, Sep 10, 2019	0.00	0.00	0.00	23.88
2973	NASDAQ	ZIONP	Mon, Sep 9, 2019	23.84	23.93	23.81	23.88
2972	NASDAQ	ZIONP	Fri, Sep 6, 2019	23.77	23.82	23.76	23.76
2971	NASDAQ	ZIONP	Thu, Sep 5, 2019	24.00	24.00	23.88	23.90
2970	NASDAQ	ZIONP	Wed, Sep 4, 2019	23.95	23.98	23.88	23.98
2969	NASDAQ	ZIONP	Tue, Sep 3, 2019	0.00	0.00	0.00	23.95
2968	NASDAQ	ZIONP	Fri, Aug 30, 2019	23.95	23.97	23.95	23.95
2967	NASDAQ	ZIONP	Thu, Aug 29, 2019	23.55	23.76	23.55	23.76
2966	NASDAQ	ZIONP	Wed, Aug 28, 2019	23.97	24.00	23.91	23.73
2965	NASDAQ	ZIONP	Tue, Aug 27, 2019	23.69	23.97	23.69	23.97
2964	NASDAQ	ZIONP	Mon, Aug 26, 2019	23.71	23.98	23.65	23.65
2963	NASDAQ	ZIONP	Fri, Aug 23, 2019	23.74	23.98	23.74	23.84
2962	NASDAQ	ZIONP	Thu, Aug 22, 2019	23.79	23.98	23.38	23.38
2961	NASDAQ	ZIONP	Wed, Aug 21, 2019	24.00	24.00	23.95	24.00
2960	NASDAQ	ZIONP	Tue, Aug 20, 2019	23.74	23.99	23.74	23.99
2959	NASDAQ	ZIONP	Mon, Aug 19, 2019	23.20	23.65	23.20	23.65
2958	NASDAQ	ZIONP	Fri, Aug 16, 2019	23.45	23.49	23.40	23.49
2957	NASDAQ	ZIONP	Thu, Aug 15, 2019	23.07	23.33	23.07	23.29
2956	NASDAQ	ZIONP	Wed, Aug 14, 2019	23.22	23.26	23.19	23.26
2955	NASDAQ	ZIONP	Tue, Aug 13, 2019	23.20	23.25	23.01	23.24
2954	NASDAQ	ZIONP	Mon, Aug 12, 2019	22.96	23.25	22.96	23.12
2953	NASDAQ	ZIONP	Fri, Aug 9, 2019	23.00	23.00	23.00	23.00
2952	NASDAQ	ZIONP	Thu, Aug 8, 2019	23.09	23.09	22.85	22.90
2951	NASDAQ	ZIONP	Wed, Aug 7, 2019	22.94	22.94	22.94	22.94
2950	NASDAQ	ZIONP	Tue, Aug 6, 2019	22.75	22.87	22.75	22.82
2949	NASDAQ	ZIONP	Mon, Aug 5, 2019	22.99	22.99	22.99	22.99
2948	NASDAQ	ZIONP	Fri, Aug 2, 2019	23.08	23.17	23.01	23.13
2947	NASDAQ	ZIONP	Thu, Aug 1, 2019	23.19	23.33	23.11	23.11
2946	NASDAQ	ZIONP	Wed, Jul 31, 2019	23.09	23.30	23.05	23.05
2945	NASDAQ	ZIONP	Tue, Jul 30, 2019	23.19	23.24	23.19	23.24
2944	NASDAQ	ZIONP	Mon, Jul 29, 2019	23.12	23.30	23.12	23.18
2943	NASDAQ	ZIONP	Fri, Jul 26, 2019	23.08	23.16	23.08	23.16
2942	NASDAQ	ZIONP	Wed, Jul 24, 2019	23.07	23.09	23.07	23.08
2941	NASDAQ	ZIONP	Tue, Jul 23, 2019	23.06	23.24	23.06	23.12
2940	NASDAQ	ZIONP	Mon, Jul 22, 2019	23.22	23.32	23.22	23.26
2939	NASDAQ	ZIONP	Fri, Jul 19, 2019	23.29	23.30	23.13	23.19
2938	NASDAQ	ZIONP	Thu, Jul 18, 2019	23.20	23.33	23.20	23.33
2937	NASDAQ	ZIONP	Wed, Jul 17, 2019	22.90	23.26	22.90	23.26
2936	NASDAQ	ZIONP	Tue, Jul 16, 2019	22.91	23.17	22.91	23.08
2935	NASDAQ	ZIONP	Mon, Jul 15, 2019	22.92	23.08	22.91	22.91
2934	NASDAQ	ZIONP	Fri, Jul 12, 2019	22.91	23.11	22.91	23.10
2933	NASDAQ	ZIONP	Thu, Jul 11, 2019	23.03	23.03	22.91	22.91
2932	NASDAQ	ZIONP	Wed, Jul 10, 2019	23.04	23.10	23.00	23.10
2931	NASDAQ	ZIONP	Tue, Jul 9, 2019	23.21	23.21	23.00	23.00
2930	NASDAQ	ZIONP	Mon, Jul 8, 2019	0.00	0.00	0.00	23.10
2929	NASDAQ	ZIONP	Fri, Jul 5, 2019	0.00	0.00	0.00	23.10
2928	NASDAQ	ZIONP	Wed, Jul 3, 2019	23.22	23.40	23.00	23.10
2927	NASDAQ	ZIONP	Tue, Jul 2, 2019	23.19	23.19	23.18	23.18
2926	NASDAQ	ZIONP	Mon, Jul 1, 2019	23.30	23.30	23.09	23.09
2925	NASDAQ	ZIONP	Fri, Jun 28, 2019	23.10	23.33	23.10	23.22
2924	NASDAQ	ZIONP	Thu, Jun 27, 2019	22.97	23.14	22.90	23.13
2923	NASDAQ	ZIONP	Wed, Jun 26, 2019	22.98	22.98	22.93	22.97
2922	NASDAQ	ZIONP	Tue, Jun 25, 2019	22.95	23.01	22.90	22.99
2921	NASDAQ	ZIONP	Mon, Jun 24, 2019	22.90	23.23	22.75	22.95
2920	NASDAQ	ZIONP	Fri, Jun 21, 2019	23.11	23.11	23.11	23.11
2919	NASDAQ	ZIONP	Thu, Jun 20, 2019	23.06	23.20	23.06	23.20
2918	NASDAQ	ZIONP	Wed, Jun 19, 2019	23.39	23.39	23.05	23.09
2917	NASDAQ	ZIONP	Tue, Jun 18, 2019	22.88	23.28	22.88	23.17
2916	NASDAQ	ZIONP	Mon, Jun 17, 2019	23.15	23.19	23.15	23.19
2915	NASDAQ	ZIONP	Fri, Jun 14, 2019	23.19	23.19	23.19	23.19
2914	NASDAQ	ZIONP	Thu, Jun 13, 2019	23.08	23.15	23.00	23.00
2913	NASDAQ	ZIONP	Wed, Jun 12, 2019	23.44	23.44	23.00	23.32
2912	NASDAQ	ZIONP	Tue, Jun 11, 2019	22.73	23.40	22.72	23.40
2911	NASDAQ	ZIONP	Mon, Jun 10, 2019	23.42	23.42	23.42	23.42
2910	NASDAQ	ZIONP	Fri, Jun 7, 2019	0.00	0.00	0.00	22.88
2909	NASDAQ	ZIONP	Thu, Jun 6, 2019	22.99	23.05	22.69	22.88
2908	NASDAQ	ZIONP	Wed, Jun 5, 2019	0.00	0.00	0.00	22.97
2907	NASDAQ	ZIONP	Tue, Jun 4, 2019	23.26	23.29	22.82	22.97
2906	NASDAQ	ZIONP	Mon, Jun 3, 2019	23.26	23.30	23.26	23.27
2905	NASDAQ	ZIONP	Fri, May 31, 2019	0.00	0.00	0.00	23.29
2904	NASDAQ	ZIONP	Thu, May 30, 2019	23.29	23.29	23.29	23.29
2903	NASDAQ	ZIONP	Wed, May 29, 2019	23.47	23.79	23.26	23.25
2902	NASDAQ	ZIONP	Tue, May 28, 2019	23.74	23.81	23.61	23.61
2901	NASDAQ	ZIONP	Fri, May 24, 2019	23.88	23.88	23.88	23.88
2900	NASDAQ	ZIONP	Thu, May 23, 2019	23.50	23.50	23.40	23.45
2899	NASDAQ	ZIONP	Wed, May 22, 2019	23.85	23.85	23.71	23.75
2898	NASDAQ	ZIONP	Tue, May 21, 2019	23.92	24.18	23.87	23.87
2897	NASDAQ	ZIONP	Mon, May 20, 2019	24.05	24.12	23.94	24.12
2896	NASDAQ	ZIONP	Fri, May 17, 2019	23.94	24.00	23.94	23.96
2895	NASDAQ	ZIONP	Thu, May 16, 2019	23.86	24.16	23.86	23.95
2894	NASDAQ	ZIONP	Wed, May 15, 2019	23.79	24.19	23.75	23.84
2893	NASDAQ	ZIONP	Tue, May 14, 2019	24.00	24.20	23.93	24.20
2892	NASDAQ	ZIONP	Mon, May 13, 2019	23.75	23.90	23.75	23.90
2891	NASDAQ	ZIONP	Fri, May 10, 2019	23.96	23.96	23.55	23.55
2890	NASDAQ	ZIONP	Thu, May 9, 2019	23.88	24.00	23.53	23.55
2889	NASDAQ	ZIONP	Wed, May 8, 2019	24.00	24.00	24.00	24.00
2888	NASDAQ	ZIONP	Tue, May 7, 2019	23.44	24.00	23.44	23.99
2887	NASDAQ	ZIONP	Mon, May 6, 2019	23.66	24.00	23.53	23.96
2886	NASDAQ	ZIONP	Fri, May 3, 2019	24.00	24.00	23.73	23.73
2885	NASDAQ	ZIONP	Thu, May 2, 2019	23.54	24.22	23.54	24.22
2884	NASDAQ	ZIONP	Wed, May 1, 2019	24.19	24.23	23.75	23.75
2883	NASDAQ	ZIONP	Tue, Apr 30, 2019	23.62	24.08	23.53	23.91
2882	NASDAQ	ZIONP	Mon, Apr 29, 2019	24.00	24.00	23.50	23.64
2881	NASDAQ	ZIONP	Fri, Apr 26, 2019	23.84	24.08	23.82	23.82
2880	NASDAQ	ZIONP	Thu, Apr 25, 2019	23.91	24.25	23.85	24.15
2879	NASDAQ	ZIONP	Wed, Apr 24, 2019	23.89	24.43	23.44	24.25
2878	NASDAQ	ZIONP	Tue, Apr 23, 2019	23.64	23.75	23.58	23.69
2877	NASDAQ	ZIONP	Mon, Apr 22, 2019	23.38	23.64	23.24	23.49
2876	NASDAQ	ZIONP	Thu, Apr 18, 2019	23.41	23.41	23.40	23.40
2875	NASDAQ	ZIONP	Wed, Apr 17, 2019	23.42	23.56	23.42	23.56
2874	NASDAQ	ZIONP	Tue, Apr 16, 2019	23.51	23.70	23.47	23.70
2873	NASDAQ	ZIONP	Mon, Apr 15, 2019	23.36	23.64	23.36	23.50
2872	NASDAQ	ZIONP	Fri, Apr 12, 2019	23.54	23.63	23.54	23.63
2871	NASDAQ	ZIONP	Thu, Apr 11, 2019	23.68	23.68	23.68	23.68
2870	NASDAQ	ZIONP	Wed, Apr 10, 2019	23.57	23.70	23.38	23.70
2869	NASDAQ	ZIONP	Tue, Apr 9, 2019	23.50	23.50	23.28	23.28
2868	NASDAQ	ZIONP	Mon, Apr 8, 2019	23.71	23.84	23.53	23.53
2867	NASDAQ	ZIONP	Fri, Apr 5, 2019	23.84	23.84	23.39	23.77
2866	NASDAQ	ZIONP	Thu, Apr 4, 2019	23.54	23.66	23.50	23.59
2865	NASDAQ	ZIONP	Wed, Apr 3, 2019	23.75	23.75	23.75	23.75
2864	NASDAQ	ZIONP	Tue, Apr 2, 2019	23.25	23.80	23.25	23.73
2863	NASDAQ	ZIONP	Mon, Apr 1, 2019	23.18	23.25	22.76	23.25
2862	NASDAQ	ZIONP	Fri, Mar 29, 2019	22.80	22.95	22.80	22.95
2861	NASDAQ	ZIONP	Thu, Mar 28, 2019	22.71	22.84	22.64	22.81
2860	NASDAQ	ZIONP	Wed, Mar 27, 2019	22.56	23.09	22.53	23.09
2859	NASDAQ	ZIONP	Tue, Mar 26, 2019	22.52	22.99	22.52	22.98
2858	NASDAQ	ZIONP	Mon, Mar 25, 2019	22.71	22.71	22.51	22.51
2857	NASDAQ	ZIONP	Fri, Mar 22, 2019	22.82	23.06	22.75	22.75
2856	NASDAQ	ZIONP	Thu, Mar 21, 2019	23.07	23.25	22.71	22.71
2855	NASDAQ	ZIONP	Wed, Mar 20, 2019	22.79	23.10	22.76	22.90
2854	NASDAQ	ZIONP	Tue, Mar 19, 2019	23.00	23.24	22.95	23.24
2853	NASDAQ	ZIONP	Mon, Mar 18, 2019	23.24	23.24	23.05	23.05
2852	NASDAQ	ZIONP	Fri, Mar 15, 2019	23.05	23.20	22.80	23.20
2851	NASDAQ	ZIONP	Thu, Mar 14, 2019	22.99	23.00	22.88	22.92
2850	NASDAQ	ZIONP	Wed, Mar 13, 2019	22.90	22.90	22.88	22.88
2849	NASDAQ	ZIONP	Tue, Mar 12, 2019	22.60	22.98	22.50	22.88
2848	NASDAQ	ZIONP	Mon, Mar 11, 2019	22.45	22.85	22.45	22.74
2847	NASDAQ	ZIONP	Fri, Mar 8, 2019	22.87	22.99	22.81	22.85
2846	NASDAQ	ZIONP	Thu, Mar 7, 2019	22.54	22.88	22.54	22.77
2845	NASDAQ	ZIONP	Wed, Mar 6, 2019	0.00	0.00	0.00	22.89
2844	NASDAQ	ZIONP	Tue, Mar 5, 2019	22.41	22.89	22.41	22.89
2843	NASDAQ	ZIONP	Mon, Mar 4, 2019	22.51	22.90	22.50	22.90
2842	NASDAQ	ZIONP	Fri, Mar 1, 2019	22.40	22.55	22.20	22.55
2841	NASDAQ	ZIONP	Thu, Feb 28, 2019	22.29	22.54	22.29	22.54
2840	NASDAQ	ZIONP	Wed, Feb 27, 2019	22.45	22.51	22.44	22.19
2839	NASDAQ	ZIONP	Tue, Feb 26, 2019	22.69	22.69	22.59	22.65
2838	NASDAQ	ZIONP	Mon, Feb 25, 2019	22.59	22.65	22.59	22.65
2837	NASDAQ	ZIONP	Fri, Feb 22, 2019	22.64	22.64	22.27	22.62
2836	NASDAQ	ZIONP	Thu, Feb 21, 2019	22.83	22.83	22.54	22.54
2835	NASDAQ	ZIONP	Wed, Feb 20, 2019	22.85	22.85	22.59	22.65
2834	NASDAQ	ZIONP	Tue, Feb 19, 2019	22.60	22.60	22.10	22.10
2833	NASDAQ	ZIONP	Fri, Feb 15, 2019	22.27	22.36	22.27	22.36
2832	NASDAQ	ZIONP	Thu, Feb 14, 2019	22.44	22.45	22.44	22.45
2831	NASDAQ	ZIONP	Wed, Feb 13, 2019	0.00	0.00	0.00	22.29
2830	NASDAQ	ZIONP	Tue, Feb 12, 2019	22.54	22.54	22.07	22.29
2829	NASDAQ	ZIONP	Mon, Feb 11, 2019	22.49	22.49	22.49	22.49
2828	NASDAQ	ZIONP	Fri, Feb 8, 2019	22.89	22.89	22.89	22.89
2827	NASDAQ	ZIONP	Thu, Feb 7, 2019	22.50	22.64	22.50	22.64
2826	NASDAQ	ZIONP	Wed, Feb 6, 2019	22.59	22.59	22.50	22.57
2825	NASDAQ	ZIONP	Tue, Feb 5, 2019	22.60	22.60	22.50	22.59
2824	NASDAQ	ZIONP	Fri, Feb 1, 2019	22.48	22.48	22.48	22.48
2823	NASDAQ	ZIONP	Thu, Jan 31, 2019	22.48	22.98	22.33	22.64
2822	NASDAQ	ZIONP	Wed, Jan 30, 2019	22.60	22.60	22.34	22.55
2821	NASDAQ	ZIONP	Tue, Jan 29, 2019	22.65	22.65	22.30	22.59
2820	NASDAQ	ZIONP	Mon, Jan 28, 2019	22.50	22.60	22.30	22.60
2819	NASDAQ	ZIONP	Fri, Jan 25, 2019	22.27	22.96	22.27	22.96
2818	NASDAQ	ZIONP	Thu, Jan 24, 2019	22.46	22.75	22.45	22.45
2817	NASDAQ	ZIONP	Wed, Jan 23, 2019	22.70	23.06	22.27	22.27
2816	NASDAQ	ZIONP	Tue, Jan 22, 2019	22.54	22.95	22.53	22.95
2815	NASDAQ	ZIONP	Fri, Jan 18, 2019	22.93	23.00	22.80	22.82
2814	NASDAQ	ZIONP	Thu, Jan 17, 2019	22.82	22.82	22.82	22.82
2813	NASDAQ	ZIONP	Wed, Jan 16, 2019	22.85	22.92	22.80	22.81
2812	NASDAQ	ZIONP	Tue, Jan 15, 2019	22.87	22.92	22.85	22.92
2811	NASDAQ	ZIONP	Mon, Jan 14, 2019	22.80	23.05	22.80	23.05
2810	NASDAQ	ZIONP	Fri, Jan 11, 2019	22.94	23.15	22.94	23.12
2809	NASDAQ	ZIONP	Thu, Jan 10, 2019	23.01	23.25	22.94	23.18
2808	NASDAQ	ZIONP	Wed, Jan 9, 2019	22.97	22.97	22.89	22.97
2807	NASDAQ	ZIONP	Tue, Jan 8, 2019	22.90	23.03	22.89	23.00
2806	NASDAQ	ZIONP	Mon, Jan 7, 2019	22.80	23.21	22.80	23.00
2805	NASDAQ	ZIONP	Fri, Jan 4, 2019	22.56	22.80	22.18	22.80
2804	NASDAQ	ZIONP	Thu, Jan 3, 2019	22.03	22.55	22.01	22.55
2803	NASDAQ	ZIONP	Wed, Jan 2, 2019	21.75	22.41	21.75	22.12
2802	NASDAQ	ZIONP	Mon, Dec 31, 2018	22.56	22.56	21.71	21.80
2801	NASDAQ	ZIONP	Fri, Dec 28, 2018	21.62	22.88	21.62	21.81
2800	NASDAQ	ZIONP	Thu, Dec 27, 2018	22.89	22.93	21.48	21.67
2799	NASDAQ	ZIONP	Wed, Dec 26, 2018	22.35	22.97	21.77	22.12
2798	NASDAQ	ZIONP	Mon, Dec 24, 2018	22.37	22.88	21.77	22.41
2797	NASDAQ	ZIONP	Fri, Dec 21, 2018	22.82	22.82	21.80	21.80
2796	NASDAQ	ZIONP	Thu, Dec 20, 2018	21.37	21.95	21.35	21.62
2795	NASDAQ	ZIONP	Wed, Dec 19, 2018	21.08	21.37	21.08	21.37
2794	NASDAQ	ZIONP	Tue, Dec 18, 2018	20.96	21.27	20.61	21.27
2793	NASDAQ	ZIONP	Mon, Dec 17, 2018	20.50	21.00	20.37	20.88
2792	NASDAQ	ZIONP	Fri, Dec 14, 2018	20.31	20.50	20.30	20.35
2791	NASDAQ	ZIONP	Thu, Dec 13, 2018	20.50	20.94	20.29	20.50
2790	NASDAQ	ZIONP	Wed, Dec 12, 2018	20.89	20.89	20.33	20.33
2789	NASDAQ	ZIONP	Tue, Dec 11, 2018	20.70	20.82	20.28	20.28
2788	NASDAQ	ZIONP	Mon, Dec 10, 2018	20.29	20.82	20.28	20.49
2787	NASDAQ	ZIONP	Fri, Dec 7, 2018	20.88	21.03	20.30	20.40
2786	NASDAQ	ZIONP	Thu, Dec 6, 2018	20.65	20.75	19.66	20.13
2785	NASDAQ	ZIONP	Tue, Dec 4, 2018	20.49	20.72	19.46	20.11
2784	NASDAQ	ZIONP	Mon, Dec 3, 2018	22.00	22.00	21.13	21.99
2783	NASDAQ	ZIONP	Fri, Nov 30, 2018	22.40	22.40	21.59	21.89
2782	NASDAQ	ZIONP	Thu, Nov 29, 2018	21.76	22.54	21.59	21.70
2781	NASDAQ	ZIONP	Wed, Nov 28, 2018	22.39	22.50	22.29	22.03
2780	NASDAQ	ZIONP	Tue, Nov 27, 2018	22.14	22.50	22.14	22.50
2779	NASDAQ	ZIONP	Mon, Nov 26, 2018	22.10	22.24	21.98	22.12
2778	NASDAQ	ZIONP	Fri, Nov 23, 2018	21.93	21.93	21.85	21.85
2777	NASDAQ	ZIONP	Wed, Nov 21, 2018	22.10	22.25	22.05	22.05
2776	NASDAQ	ZIONP	Tue, Nov 20, 2018	22.02	22.02	22.02	22.02
2775	NASDAQ	ZIONP	Mon, Nov 19, 2018	22.54	22.54	22.50	22.50
2774	NASDAQ	ZIONP	Fri, Nov 16, 2018	22.75	22.75	22.61	22.61
2773	NASDAQ	ZIONP	Thu, Nov 15, 2018	22.84	22.84	22.63	22.75
2772	NASDAQ	ZIONP	Wed, Nov 14, 2018	22.75	22.75	22.75	22.75
2771	NASDAQ	ZIONP	Tue, Nov 13, 2018	22.69	22.69	22.69	22.69
2770	NASDAQ	ZIONP	Mon, Nov 12, 2018	22.87	22.99	22.64	22.70
2769	NASDAQ	ZIONP	Fri, Nov 9, 2018	0.00	0.00	0.00	23.01
2768	NASDAQ	ZIONP	Thu, Nov 8, 2018	22.99	23.01	22.96	23.01
2767	NASDAQ	ZIONP	Wed, Nov 7, 2018	22.64	22.88	22.64	22.88
2766	NASDAQ	ZIONP	Tue, Nov 6, 2018	22.61	22.87	22.61	22.87
2765	NASDAQ	ZIONP	Mon, Nov 5, 2018	22.81	22.98	22.81	22.98
2764	NASDAQ	ZIONP	Fri, Nov 2, 2018	23.09	23.09	23.09	23.09
2763	NASDAQ	ZIONP	Thu, Nov 1, 2018	23.00	23.00	23.00	23.00
2762	NASDAQ	ZIONP	Wed, Oct 31, 2018	23.23	23.23	23.18	23.18
2761	NASDAQ	ZIONP	Tue, Oct 30, 2018	23.18	23.18	22.88	22.92
2760	NASDAQ	ZIONP	Mon, Oct 29, 2018	23.14	23.16	22.99	23.15
2759	NASDAQ	ZIONP	Fri, Oct 26, 2018	23.15	23.20	22.91	22.94
2758	NASDAQ	ZIONP	Thu, Oct 25, 2018	23.15	23.20	23.15	23.18
2757	NASDAQ	ZIONP	Wed, Oct 24, 2018	23.31	23.31	23.22	23.22
2756	NASDAQ	ZIONP	Tue, Oct 23, 2018	23.43	23.48	23.43	23.48
2755	NASDAQ	ZIONP	Mon, Oct 22, 2018	23.26	23.42	23.25	23.30
2754	NASDAQ	ZIONP	Fri, Oct 19, 2018	23.33	23.39	23.24	23.27
2753	NASDAQ	ZIONP	Thu, Oct 18, 2018	23.56	23.56	23.56	23.56
2752	NASDAQ	ZIONP	Wed, Oct 17, 2018	23.61	23.61	23.61	23.61
2751	NASDAQ	ZIONP	Tue, Oct 16, 2018	23.41	24.08	23.27	23.87
2750	NASDAQ	ZIONP	Mon, Oct 15, 2018	24.01	24.01	23.17	23.23
2749	NASDAQ	ZIONP	Fri, Oct 12, 2018	24.03	24.20	24.01	24.20
2748	NASDAQ	ZIONP	Thu, Oct 11, 2018	0.00	0.00	0.00	24.12
2747	NASDAQ	ZIONP	Wed, Oct 10, 2018	0.00	0.00	0.00	24.12
2746	NASDAQ	ZIONP	Tue, Oct 9, 2018	24.05	24.23	24.05	24.12
2745	NASDAQ	ZIONP	Mon, Oct 8, 2018	24.30	24.30	24.30	24.30
2744	NASDAQ	ZIONP	Fri, Oct 5, 2018	24.25	24.25	23.82	24.04
2743	NASDAQ	ZIONP	Thu, Oct 4, 2018	24.02	24.11	23.77	23.82
2742	NASDAQ	ZIONP	Wed, Oct 3, 2018	24.44	24.44	24.00	24.00
2741	NASDAQ	ZIONP	Tue, Oct 2, 2018	24.04	24.04	24.04	24.04
2740	NASDAQ	ZIONP	Mon, Oct 1, 2018	24.19	24.20	24.05	24.05
2739	NASDAQ	ZIONP	Fri, Sep 28, 2018	24.59	24.59	24.46	24.46
2738	NASDAQ	ZIONP	Thu, Sep 27, 2018	24.37	24.64	24.35	24.60
2737	NASDAQ	ZIONP	Wed, Sep 26, 2018	24.36	24.45	24.35	24.35
2736	NASDAQ	ZIONP	Tue, Sep 25, 2018	24.33	24.33	24.33	24.33
2735	NASDAQ	ZIONP	Mon, Sep 24, 2018	24.25	24.35	24.02	24.35
2734	NASDAQ	ZIONP	Fri, Sep 21, 2018	24.43	24.45	24.24	24.35
2733	NASDAQ	ZIONP	Thu, Sep 20, 2018	24.14	24.24	24.14	24.20
2732	NASDAQ	ZIONP	Wed, Sep 19, 2018	24.18	24.33	24.15	24.26
2731	NASDAQ	ZIONP	Tue, Sep 18, 2018	24.30	24.49	24.30	24.49
2730	NASDAQ	ZIONP	Mon, Sep 17, 2018	24.30	24.51	24.30	24.31
2729	NASDAQ	ZIONP	Fri, Sep 14, 2018	24.64	24.64	24.20	24.20
2728	NASDAQ	ZIONP	Thu, Sep 13, 2018	24.23	24.23	24.23	24.23
2727	NASDAQ	ZIONP	Wed, Sep 12, 2018	24.33	24.44	24.33	24.44
2726	NASDAQ	ZIONP	Tue, Sep 11, 2018	24.18	24.65	24.17	24.65
2725	NASDAQ	ZIONP	Mon, Sep 10, 2018	24.28	24.30	24.25	24.30
2724	NASDAQ	ZIONP	Fri, Sep 7, 2018	24.20	24.20	24.17	24.17
2723	NASDAQ	ZIONP	Thu, Sep 6, 2018	24.48	24.49	24.23	24.23
2722	NASDAQ	ZIONP	Wed, Sep 5, 2018	24.67	24.67	24.33	24.45
2721	NASDAQ	ZIONP	Fri, Aug 31, 2018	24.50	24.69	24.50	24.56
2720	NASDAQ	ZIONP	Thu, Aug 30, 2018	24.35	24.44	24.35	24.44
2719	NASDAQ	ZIONP	Wed, Aug 29, 2018	24.50	24.69	24.50	24.35
2718	NASDAQ	ZIONP	Tue, Aug 28, 2018	24.62	24.66	24.62	24.62
2717	NASDAQ	ZIONP	Mon, Aug 27, 2018	24.55	24.75	24.50	24.75
2716	NASDAQ	ZIONP	Fri, Aug 24, 2018	24.43	24.60	24.42	24.60
2715	NASDAQ	ZIONP	Thu, Aug 23, 2018	24.45	24.70	24.41	24.70
2714	NASDAQ	ZIONP	Wed, Aug 22, 2018	24.61	24.73	24.41	24.50
2713	NASDAQ	ZIONP	Tue, Aug 21, 2018	24.61	24.94	24.40	24.54
2712	NASDAQ	ZIONP	Mon, Aug 20, 2018	24.54	24.54	24.54	24.54
2711	NASDAQ	ZIONP	Fri, Aug 17, 2018	24.70	24.70	24.30	24.31
2710	NASDAQ	ZIONP	Thu, Aug 16, 2018	24.55	24.74	24.55	24.74
2709	NASDAQ	ZIONP	Wed, Aug 15, 2018	24.55	24.55	24.55	24.55
2708	NASDAQ	ZIONP	Tue, Aug 14, 2018	24.49	24.55	24.43	24.55
2707	NASDAQ	ZIONP	Mon, Aug 13, 2018	24.68	24.68	24.49	24.49
2706	NASDAQ	ZIONP	Fri, Aug 10, 2018	24.48	24.49	24.48	24.49
2705	NASDAQ	ZIONP	Thu, Aug 9, 2018	24.59	24.60	24.59	24.60
2704	NASDAQ	ZIONP	Wed, Aug 8, 2018	24.59	24.60	24.50	24.60
2703	NASDAQ	ZIONP	Tue, Aug 7, 2018	24.49	24.49	24.49	24.49
2702	NASDAQ	ZIONP	Mon, Aug 6, 2018	24.50	24.74	24.28	24.74
2701	NASDAQ	ZIONP	Fri, Aug 3, 2018	24.31	24.43	24.31	24.37
2700	NASDAQ	ZIONP	Thu, Aug 2, 2018	24.45	24.94	24.20	24.50
2699	NASDAQ	ZIONP	Wed, Aug 1, 2018	24.36	24.47	24.36	24.47
2698	NASDAQ	ZIONP	Tue, Jul 31, 2018	24.10	24.34	24.08	24.20
2697	NASDAQ	ZIONP	Mon, Jul 30, 2018	24.20	24.38	24.20	24.21
2696	NASDAQ	ZIONP	Fri, Jul 27, 2018	24.26	24.64	24.26	24.28
2695	NASDAQ	ZIONP	Thu, Jul 26, 2018	24.50	24.50	24.30	24.50
2694	NASDAQ	ZIONP	Wed, Jul 25, 2018	24.50	24.50	24.36	24.37
2693	NASDAQ	ZIONP	Tue, Jul 24, 2018	24.48	24.50	24.43	24.50
2692	NASDAQ	ZIONP	Mon, Jul 23, 2018	24.25	24.25	24.22	24.22
2691	NASDAQ	ZIONP	Fri, Jul 20, 2018	24.53	24.60	24.31	24.32
2690	NASDAQ	ZIONP	Thu, Jul 19, 2018	24.35	24.47	24.28	24.47
2689	NASDAQ	ZIONP	Wed, Jul 18, 2018	24.37	24.39	24.30	24.39
2688	NASDAQ	ZIONP	Tue, Jul 17, 2018	24.16	24.49	24.14	24.32
2687	NASDAQ	ZIONP	Mon, Jul 16, 2018	24.45	24.45	24.08	24.10
2686	NASDAQ	ZIONP	Fri, Jul 13, 2018	24.49	24.49	24.19	24.20
2685	NASDAQ	ZIONP	Thu, Jul 12, 2018	24.29	24.55	24.26	24.26
2684	NASDAQ	ZIONP	Wed, Jul 11, 2018	24.50	24.50	24.50	24.50
2683	NASDAQ	ZIONP	Tue, Jul 10, 2018	24.37	24.67	24.25	24.42
2682	NASDAQ	ZIONP	Mon, Jul 9, 2018	24.25	24.46	24.03	24.03
2681	NASDAQ	ZIONP	Thu, Jul 5, 2018	24.15	24.15	24.15	24.15
2680	NASDAQ	ZIONP	Tue, Jul 3, 2018	23.92	24.37	23.92	24.17
2679	NASDAQ	ZIONP	Mon, Jul 2, 2018	24.18	24.33	23.89	24.18
2678	NASDAQ	ZIONP	Fri, Jun 29, 2018	24.09	24.21	23.93	24.00
2677	NASDAQ	ZIONP	Thu, Jun 28, 2018	24.10	24.15	24.07	24.15
2676	NASDAQ	ZIONP	Wed, Jun 27, 2018	24.25	24.46	24.09	24.09
2675	NASDAQ	ZIONP	Tue, Jun 26, 2018	24.31	24.46	24.31	24.46
2674	NASDAQ	ZIONP	Mon, Jun 25, 2018	24.27	24.30	24.14	24.14
2673	NASDAQ	ZIONP	Fri, Jun 22, 2018	24.30	24.30	24.30	24.30
2672	NASDAQ	ZIONP	Thu, Jun 21, 2018	24.14	24.22	24.14	24.19
2671	NASDAQ	ZIONP	Wed, Jun 20, 2018	24.39	24.39	24.13	24.13
2670	NASDAQ	ZIONP	Tue, Jun 19, 2018	24.34	24.39	24.15	24.39
2669	NASDAQ	ZIONP	Mon, Jun 18, 2018	24.25	24.25	24.12	24.12
2668	NASDAQ	ZIONP	Fri, Jun 15, 2018	24.27	24.40	24.27	24.29
2667	NASDAQ	ZIONP	Thu, Jun 14, 2018	24.06	24.40	24.06	24.25
2666	NASDAQ	ZIONP	Wed, Jun 13, 2018	24.06	24.06	24.06	24.06
2665	NASDAQ	ZIONP	Tue, Jun 12, 2018	24.27	24.27	24.16	24.16
2664	NASDAQ	ZIONP	Mon, Jun 11, 2018	24.25	24.50	24.09	24.09
2663	NASDAQ	ZIONP	Fri, Jun 8, 2018	24.28	24.35	24.25	24.27
2662	NASDAQ	ZIONP	Thu, Jun 7, 2018	24.32	24.60	24.25	24.38
2661	NASDAQ	ZIONP	Wed, Jun 6, 2018	24.10	24.18	24.09	24.09
2660	NASDAQ	ZIONP	Tue, Jun 5, 2018	24.40	24.57	24.04	24.25
2659	NASDAQ	ZIONP	Mon, Jun 4, 2018	24.13	24.69	24.00	24.44
2658	NASDAQ	ZIONP	Fri, Jun 1, 2018	0.00	0.00	0.00	24.13
2657	NASDAQ	ZIONP	Thu, May 31, 2018	24.35	24.35	24.13	24.13
2656	NASDAQ	ZIONP	Wed, May 30, 2018	24.99	25.19	24.33	24.09
2655	NASDAQ	ZIONP	Tue, May 29, 2018	24.20	25.09	24.20	24.85
2654	NASDAQ	ZIONP	Fri, May 25, 2018	24.00	24.64	24.00	24.64
2653	NASDAQ	ZIONP	Thu, May 24, 2018	24.26	24.26	23.87	24.20
2652	NASDAQ	ZIONP	Wed, May 23, 2018	24.24	24.28	23.88	24.00
2651	NASDAQ	ZIONP	Tue, May 22, 2018	24.08	24.34	23.95	23.99
2650	NASDAQ	ZIONP	Mon, May 21, 2018	23.86	23.99	23.76	23.76
2649	NASDAQ	ZIONP	Fri, May 18, 2018	23.91	23.91	23.77	23.78
2648	NASDAQ	ZIONP	Thu, May 17, 2018	23.76	23.93	23.71	23.88
2647	NASDAQ	ZIONP	Wed, May 16, 2018	23.97	23.97	23.71	23.71
2646	NASDAQ	ZIONP	Tue, May 15, 2018	23.70	24.08	23.70	23.75
2645	NASDAQ	ZIONP	Mon, May 14, 2018	23.71	23.71	23.70	23.70
2644	NASDAQ	ZIONP	Fri, May 11, 2018	23.59	23.74	23.55	23.74
2643	NASDAQ	ZIONP	Thu, May 10, 2018	23.71	23.71	23.60	23.60
2642	NASDAQ	ZIONP	Wed, May 9, 2018	23.58	23.74	23.58	23.69
2641	NASDAQ	ZIONP	Tue, May 8, 2018	23.63	23.64	23.55	23.64
2640	NASDAQ	ZIONP	Mon, May 7, 2018	23.64	23.72	23.62	23.63
2639	NASDAQ	ZIONP	Fri, May 4, 2018	23.74	23.74	23.74	23.74
2638	NASDAQ	ZIONP	Thu, May 3, 2018	23.67	23.85	23.62	23.85
2637	NASDAQ	ZIONP	Wed, May 2, 2018	23.74	23.74	23.68	23.68
2636	NASDAQ	ZIONP	Tue, May 1, 2018	23.84	23.94	23.84	23.94
2635	NASDAQ	ZIONP	Mon, Apr 30, 2018	24.16	24.16	23.62	23.62
2634	NASDAQ	ZIONP	Fri, Apr 27, 2018	24.02	24.13	23.67	23.67
2633	NASDAQ	ZIONP	Thu, Apr 26, 2018	23.49	23.82	23.49	23.81
2632	NASDAQ	ZIONP	Wed, Apr 25, 2018	23.87	23.87	23.28	23.82
2631	NASDAQ	ZIONP	Tue, Apr 24, 2018	24.18	24.18	24.08	24.08
2630	NASDAQ	ZIONP	Mon, Apr 23, 2018	24.30	24.30	24.30	24.30
2629	NASDAQ	ZIONP	Fri, Apr 20, 2018	24.00	24.00	23.79	23.79
2628	NASDAQ	ZIONP	Thu, Apr 19, 2018	23.82	24.08	23.63	24.01
2627	NASDAQ	ZIONP	Wed, Apr 18, 2018	23.88	23.88	23.88	23.88
2626	NASDAQ	ZIONP	Tue, Apr 17, 2018	23.85	24.09	23.85	24.09
2625	NASDAQ	ZIONP	Mon, Apr 16, 2018	24.00	24.21	24.00	24.00
2624	NASDAQ	ZIONP	Fri, Apr 13, 2018	23.80	24.41	23.78	24.03
2623	NASDAQ	ZIONP	Thu, Apr 12, 2018	23.92	24.11	23.92	23.97
2622	NASDAQ	ZIONP	Wed, Apr 11, 2018	24.08	24.08	23.98	23.98
2621	NASDAQ	ZIONP	Tue, Apr 10, 2018	23.92	23.92	23.62	23.80
2620	NASDAQ	ZIONP	Mon, Apr 9, 2018	23.84	24.07	23.64	23.65
2619	NASDAQ	ZIONP	Fri, Apr 6, 2018	24.10	24.10	23.72	23.73
2618	NASDAQ	ZIONP	Thu, Apr 5, 2018	0.00	0.00	0.00	23.55
2617	NASDAQ	ZIONP	Wed, Apr 4, 2018	24.10	24.10	23.53	23.55
2616	NASDAQ	ZIONP	Tue, Apr 3, 2018	24.09	24.10	24.00	24.00
2615	NASDAQ	ZIONP	Mon, Apr 2, 2018	0.00	0.00	0.00	24.09
2614	NASDAQ	ZIONP	Thu, Mar 29, 2018	23.65	24.09	23.65	24.09
2613	NASDAQ	ZIONP	Wed, Mar 28, 2018	24.23	24.23	23.90	23.90
2612	NASDAQ	ZIONP	Tue, Mar 27, 2018	23.75	24.23	23.75	23.92
2611	NASDAQ	ZIONP	Mon, Mar 26, 2018	24.00	24.00	24.00	24.00
2610	NASDAQ	ZIONP	Fri, Mar 23, 2018	23.95	23.95	23.95	23.95
2609	NASDAQ	ZIONP	Thu, Mar 22, 2018	23.95	24.24	23.95	24.24
2608	NASDAQ	ZIONP	Wed, Mar 21, 2018	0.00	0.00	0.00	23.90
2607	NASDAQ	ZIONP	Tue, Mar 20, 2018	23.72	24.04	23.72	23.90
2606	NASDAQ	ZIONP	Mon, Mar 19, 2018	24.00	24.03	23.80	23.82
2605	NASDAQ	ZIONP	Fri, Mar 16, 2018	24.00	24.07	24.00	24.07
2604	NASDAQ	ZIONP	Thu, Mar 15, 2018	24.19	24.19	23.68	23.73
2603	NASDAQ	ZIONP	Wed, Mar 14, 2018	24.46	24.46	24.01	24.05
2602	NASDAQ	ZIONP	Tue, Mar 13, 2018	24.32	24.39	24.30	24.39
2601	NASDAQ	ZIONP	Mon, Mar 12, 2018	24.43	24.43	24.32	24.41
2600	NASDAQ	ZIONP	Fri, Mar 9, 2018	24.43	24.43	24.43	24.43
2599	NASDAQ	ZIONP	Thu, Mar 8, 2018	24.34	24.43	24.34	24.43
2598	NASDAQ	ZIONP	Tue, Mar 6, 2018	24.33	24.40	24.30	24.40
2597	NASDAQ	ZIONP	Mon, Mar 5, 2018	24.50	24.50	24.35	24.47
2596	NASDAQ	ZIONP	Fri, Mar 2, 2018	24.63	24.63	24.63	24.63
2595	NASDAQ	ZIONP	Thu, Mar 1, 2018	24.55	24.72	24.41	24.41
2594	NASDAQ	ZIONP	Wed, Feb 28, 2018	24.41	24.41	24.34	24.34
2593	NASDAQ	ZIONP	Tue, Feb 27, 2018	24.52	24.72	24.52	24.47
2592	NASDAQ	ZIONP	Mon, Feb 26, 2018	24.53	24.70	24.53	24.70
2591	NASDAQ	ZIONP	Fri, Feb 23, 2018	24.72	24.72	24.72	24.72
2590	NASDAQ	ZIONP	Wed, Feb 21, 2018	24.86	24.86	24.86	24.86
2589	NASDAQ	ZIONP	Tue, Feb 20, 2018	24.56	24.57	24.56	24.57
2588	NASDAQ	ZIONP	Fri, Feb 16, 2018	0.00	0.00	0.00	24.51
2587	NASDAQ	ZIONP	Thu, Feb 15, 2018	24.51	24.65	24.51	24.51
2586	NASDAQ	ZIONP	Mon, Feb 12, 2018	24.62	24.69	24.52	24.69
2585	NASDAQ	ZIONP	Fri, Feb 9, 2018	24.55	24.57	24.51	24.57
2584	NASDAQ	ZIONP	Thu, Feb 8, 2018	24.95	24.95	24.65	24.65
2583	NASDAQ	ZIONP	Wed, Feb 7, 2018	24.50	24.50	24.44	24.49
2582	NASDAQ	ZIONP	Tue, Feb 6, 2018	24.37	24.45	24.37	24.45
2581	NASDAQ	ZIONP	Mon, Feb 5, 2018	24.58	24.60	24.40	24.40
2580	NASDAQ	ZIONP	Fri, Feb 2, 2018	24.68	24.78	24.40	24.60
2579	NASDAQ	ZIONP	Thu, Feb 1, 2018	24.54	24.75	24.50	24.68
2578	NASDAQ	ZIONP	Wed, Jan 31, 2018	24.80	24.80	24.62	24.80
2577	NASDAQ	ZIONP	Tue, Jan 30, 2018	24.74	24.75	24.50	24.56
2576	NASDAQ	ZIONP	Mon, Jan 29, 2018	24.66	24.85	24.64	24.83
2575	NASDAQ	ZIONP	Fri, Jan 26, 2018	24.71	24.72	24.50	24.72
2574	NASDAQ	ZIONP	Thu, Jan 25, 2018	0.00	0.00	0.00	24.60
2573	NASDAQ	ZIONP	Wed, Jan 24, 2018	24.54	24.83	24.33	24.60
2572	NASDAQ	ZIONP	Tue, Jan 23, 2018	24.34	24.91	24.34	24.85
2571	NASDAQ	ZIONP	Mon, Jan 22, 2018	24.45	24.53	24.45	24.47
2570	NASDAQ	ZIONP	Fri, Jan 19, 2018	24.44	24.50	24.40	24.50
2569	NASDAQ	ZIONP	Thu, Jan 18, 2018	24.29	24.34	24.11	24.25
2568	NASDAQ	ZIONP	Wed, Jan 17, 2018	24.18	24.31	24.11	24.12
2567	NASDAQ	ZIONP	Tue, Jan 16, 2018	24.30	24.30	24.10	24.17
2566	NASDAQ	ZIONP	Fri, Jan 12, 2018	24.43	24.49	24.30	24.49
2565	NASDAQ	ZIONP	Thu, Jan 11, 2018	24.24	24.44	24.17	24.38
2564	NASDAQ	ZIONP	Wed, Jan 10, 2018	24.48	24.48	23.77	24.44
2563	NASDAQ	ZIONP	Tue, Jan 9, 2018	24.01	24.45	24.01	24.45
2562	NASDAQ	ZIONP	Mon, Jan 8, 2018	24.13	24.50	24.13	24.45
2561	NASDAQ	ZIONP	Fri, Jan 5, 2018	24.25	24.59	24.19	24.47
2560	NASDAQ	ZIONP	Thu, Jan 4, 2018	24.49	24.49	24.27	24.27
2559	NASDAQ	ZIONP	Wed, Jan 3, 2018	24.50	24.50	23.83	23.83
2558	NASDAQ	ZIONP	Tue, Jan 2, 2018	24.00	24.00	23.30	23.30
2557	NASDAQ	ZIONP	Fri, Dec 29, 2017	0.00	0.00	0.00	24.22
2556	NASDAQ	ZIONP	Thu, Dec 28, 2017	24.22	24.22	24.03	24.22
2555	NASDAQ	ZIONP	Wed, Dec 27, 2017	24.20	24.20	24.20	24.20
2554	NASDAQ	ZIONP	Tue, Dec 26, 2017	0.00	0.00	0.00	24.17
2553	NASDAQ	ZIONP	Fri, Dec 22, 2017	24.62	24.62	24.17	24.17
2552	NASDAQ	ZIONP	Thu, Dec 21, 2017	24.35	24.40	24.34	24.34
2551	NASDAQ	ZIONP	Wed, Dec 20, 2017	24.50	24.50	24.36	24.41
2550	NASDAQ	ZIONP	Tue, Dec 19, 2017	24.40	24.50	24.37	24.39
2549	NASDAQ	ZIONP	Mon, Dec 18, 2017	24.44	24.55	24.44	24.46
2548	NASDAQ	ZIONP	Fri, Dec 15, 2017	24.59	24.60	24.35	24.56
2547	NASDAQ	ZIONP	Thu, Dec 14, 2017	24.46	24.57	24.40	24.40
2546	NASDAQ	ZIONP	Wed, Dec 13, 2017	24.28	24.54	24.25	24.33
2545	NASDAQ	ZIONP	Mon, Dec 11, 2017	24.67	24.71	24.20	24.37
2544	NASDAQ	ZIONP	Fri, Dec 8, 2017	24.61	24.80	24.61	24.68
2543	NASDAQ	ZIONP	Thu, Dec 7, 2017	24.67	24.74	24.67	24.74
2542	NASDAQ	ZIONP	Wed, Dec 6, 2017	24.72	24.72	24.72	24.72
2541	NASDAQ	ZIONP	Tue, Dec 5, 2017	24.57	24.77	24.57	24.77
2540	NASDAQ	ZIONP	Fri, Dec 1, 2017	24.51	24.76	24.51	24.76
2539	NASDAQ	ZIONP	Thu, Nov 30, 2017	24.59	24.59	24.59	24.59
2538	NASDAQ	ZIONP	Wed, Nov 29, 2017	24.91	24.99	24.80	24.55
2537	NASDAQ	ZIONP	Tue, Nov 28, 2017	24.99	25.01	24.75	24.94
2536	NASDAQ	ZIONP	Mon, Nov 27, 2017	24.99	24.99	24.99	24.99
2535	NASDAQ	ZIONP	Fri, Nov 24, 2017	0.00	0.00	0.00	25.10
2534	NASDAQ	ZIONP	Wed, Nov 22, 2017	24.99	25.10	24.99	25.10
2533	NASDAQ	ZIONP	Tue, Nov 21, 2017	25.05	25.05	24.85	24.90
2532	NASDAQ	ZIONP	Mon, Nov 20, 2017	24.95	25.10	24.83	24.95
2531	NASDAQ	ZIONP	Fri, Nov 17, 2017	24.76	24.90	24.76	24.81
2530	NASDAQ	ZIONP	Thu, Nov 16, 2017	24.92	24.92	24.92	24.92
2529	NASDAQ	ZIONP	Wed, Nov 15, 2017	24.76	24.88	24.76	24.85
2528	NASDAQ	ZIONP	Tue, Nov 14, 2017	24.91	24.91	24.91	24.91
2527	NASDAQ	ZIONP	Mon, Nov 13, 2017	24.75	24.75	24.75	24.75
2526	NASDAQ	ZIONP	Fri, Nov 10, 2017	25.00	25.00	24.78	24.83
2525	NASDAQ	ZIONP	Thu, Nov 9, 2017	24.78	24.78	24.78	24.78
2524	NASDAQ	ZIONP	Wed, Nov 8, 2017	0.00	0.00	0.00	25.10
2523	NASDAQ	ZIONP	Tue, Nov 7, 2017	24.86	25.10	24.80	25.10
2522	NASDAQ	ZIONP	Mon, Nov 6, 2017	0.00	0.00	0.00	25.02
2521	NASDAQ	ZIONP	Thu, Nov 2, 2017	25.00	25.02	25.00	25.02
2520	NASDAQ	ZIONP	Wed, Nov 1, 2017	0.00	0.00	0.00	25.01
2519	NASDAQ	ZIONP	Tue, Oct 31, 2017	24.80	25.04	24.80	25.01
2518	NASDAQ	ZIONP	Mon, Oct 30, 2017	25.04	25.04	24.85	24.90
2517	NASDAQ	ZIONP	Fri, Oct 27, 2017	25.06	25.12	25.01	25.12
2516	NASDAQ	ZIONP	Thu, Oct 26, 2017	25.05	25.07	24.95	25.00
2515	NASDAQ	ZIONP	Wed, Oct 25, 2017	25.05	25.05	24.94	24.94
2514	NASDAQ	ZIONP	Tue, Oct 24, 2017	25.10	25.10	25.00	25.02
2513	NASDAQ	ZIONP	Mon, Oct 23, 2017	0.00	0.00	0.00	25.05
2512	NASDAQ	ZIONP	Fri, Oct 20, 2017	25.05	25.05	25.05	25.05
2511	NASDAQ	ZIONP	Thu, Oct 19, 2017	25.04	25.28	25.03	25.06
2510	NASDAQ	ZIONP	Wed, Oct 18, 2017	25.01	25.25	25.01	25.25
2509	NASDAQ	ZIONP	Tue, Oct 17, 2017	25.00	25.03	25.00	25.03
2508	NASDAQ	ZIONP	Mon, Oct 16, 2017	25.01	25.01	25.00	25.01
2507	NASDAQ	ZIONP	Fri, Oct 13, 2017	25.05	25.06	25.05	25.06
2506	NASDAQ	ZIONP	Thu, Oct 12, 2017	24.90	24.90	24.90	24.90
2505	NASDAQ	ZIONP	Wed, Oct 11, 2017	24.75	25.04	24.75	25.04
2504	NASDAQ	ZIONP	Tue, Oct 10, 2017	24.82	24.82	24.82	24.82
2503	NASDAQ	ZIONP	Mon, Oct 9, 2017	24.91	25.06	24.91	25.03
2502	NASDAQ	ZIONP	Fri, Oct 6, 2017	24.90	24.90	24.90	24.90
2501	NASDAQ	ZIONP	Thu, Oct 5, 2017	0.00	0.00	0.00	24.90
2500	NASDAQ	ZIONP	Wed, Oct 4, 2017	24.85	24.97	24.74	24.90
2499	NASDAQ	ZIONP	Tue, Oct 3, 2017	24.93	24.93	24.89	24.92
2498	NASDAQ	ZIONP	Mon, Oct 2, 2017	24.90	24.97	24.90	24.93
2497	NASDAQ	ZIONP	Fri, Sep 29, 2017	25.01	25.28	25.01	25.28
2496	NASDAQ	ZIONP	Thu, Sep 28, 2017	24.92	24.92	24.89	24.89
2495	NASDAQ	ZIONP	Wed, Sep 27, 2017	25.00	25.02	24.88	25.00
2494	NASDAQ	ZIONP	Tue, Sep 26, 2017	25.06	25.29	25.01	25.02
2493	NASDAQ	ZIONP	Mon, Sep 25, 2017	25.11	25.16	25.04	25.10
2492	NASDAQ	ZIONP	Fri, Sep 22, 2017	25.15	25.19	25.05	25.05
2491	NASDAQ	ZIONP	Thu, Sep 21, 2017	25.01	25.20	25.01	25.15
2490	NASDAQ	ZIONP	Wed, Sep 20, 2017	25.11	25.11	25.02	25.08
2489	NASDAQ	ZIONP	Tue, Sep 19, 2017	25.20	25.45	25.11	25.11
2488	NASDAQ	ZIONP	Mon, Sep 18, 2017	25.19	25.73	25.19	25.73
2487	NASDAQ	ZIONP	Fri, Sep 15, 2017	25.32	25.32	25.00	25.00
2486	NASDAQ	ZIONP	Thu, Sep 14, 2017	25.37	25.37	25.23	25.23
2485	NASDAQ	ZIONP	Wed, Sep 13, 2017	0.00	0.00	0.00	25.00
2484	NASDAQ	ZIONP	Tue, Sep 12, 2017	24.96	25.38	24.95	25.00
2483	NASDAQ	ZIONP	Mon, Sep 11, 2017	25.04	25.30	24.88	24.93
2482	NASDAQ	ZIONP	Fri, Sep 8, 2017	25.05	25.05	24.81	24.89
2481	NASDAQ	ZIONP	Thu, Sep 7, 2017	0.00	0.00	0.00	25.05
2480	NASDAQ	ZIONP	Wed, Sep 6, 2017	24.81	25.05	24.81	25.05
2479	NASDAQ	ZIONP	Tue, Sep 5, 2017	24.87	25.00	24.81	24.81
2478	NASDAQ	ZIONP	Fri, Sep 1, 2017	25.08	25.29	24.92	24.92
2477	NASDAQ	ZIONP	Thu, Aug 31, 2017	25.00	25.08	24.90	25.00
2476	NASDAQ	ZIONP	Wed, Aug 30, 2017	24.82	25.35	24.81	24.83
2475	NASDAQ	ZIONP	Tue, Aug 29, 2017	25.14	25.14	25.09	24.83
2474	NASDAQ	ZIONP	Mon, Aug 28, 2017	25.11	25.38	25.11	25.38
2473	NASDAQ	ZIONP	Fri, Aug 25, 2017	25.30	25.30	25.25	25.30
2472	NASDAQ	ZIONP	Thu, Aug 24, 2017	25.08	25.08	25.08	25.08
2471	NASDAQ	ZIONP	Wed, Aug 23, 2017	25.59	25.59	25.29	25.45
2470	NASDAQ	ZIONP	Tue, Aug 22, 2017	25.07	25.87	25.07	25.62
2469	NASDAQ	ZIONP	Mon, Aug 21, 2017	0.00	0.00	0.00	25.12
2468	NASDAQ	ZIONP	Fri, Aug 18, 2017	25.03	25.12	24.86	25.12
2467	NASDAQ	ZIONP	Thu, Aug 17, 2017	25.03	25.05	24.73	25.04
2466	NASDAQ	ZIONP	Wed, Aug 16, 2017	24.74	24.89	24.59	24.74
2465	NASDAQ	ZIONP	Tue, Aug 15, 2017	24.53	24.89	24.50	24.76
2464	NASDAQ	ZIONP	Mon, Aug 14, 2017	24.75	24.77	24.75	24.75
2463	NASDAQ	ZIONP	Fri, Aug 11, 2017	24.93	24.93	24.36	24.90
2462	NASDAQ	ZIONP	Thu, Aug 10, 2017	24.74	24.92	24.56	24.74
2461	NASDAQ	ZIONP	Wed, Aug 9, 2017	24.96	24.96	24.85	24.85
2460	NASDAQ	ZIONP	Tue, Aug 8, 2017	24.97	25.04	24.67	24.95
2459	NASDAQ	ZIONP	Mon, Aug 7, 2017	24.64	24.68	24.64	24.68
2458	NASDAQ	ZIONP	Fri, Aug 4, 2017	24.64	24.80	24.64	24.80
2457	NASDAQ	ZIONP	Thu, Aug 3, 2017	25.00	25.05	24.65	25.05
2456	NASDAQ	ZIONP	Wed, Aug 2, 2017	24.47	25.04	24.47	25.01
2455	NASDAQ	ZIONP	Tue, Aug 1, 2017	24.94	25.07	24.81	25.07
2454	NASDAQ	ZIONP	Mon, Jul 31, 2017	25.00	25.06	24.94	24.94
2453	NASDAQ	ZIONP	Fri, Jul 28, 2017	25.00	25.03	25.00	25.01
2452	NASDAQ	ZIONP	Thu, Jul 27, 2017	25.11	25.11	24.95	24.97
2451	NASDAQ	ZIONP	Wed, Jul 26, 2017	25.00	25.05	24.95	25.05
2450	NASDAQ	ZIONP	Tue, Jul 25, 2017	25.02	25.02	25.00	25.00
2449	NASDAQ	ZIONP	Mon, Jul 24, 2017	25.00	25.09	24.98	25.09
2448	NASDAQ	ZIONP	Fri, Jul 21, 2017	24.96	25.00	24.96	24.99
2447	NASDAQ	ZIONP	Thu, Jul 20, 2017	24.97	25.00	24.97	25.00
2446	NASDAQ	ZIONP	Wed, Jul 19, 2017	24.90	24.98	24.90	24.97
2445	NASDAQ	ZIONP	Tue, Jul 18, 2017	24.75	24.95	24.75	24.95
2444	NASDAQ	ZIONP	Mon, Jul 17, 2017	24.55	24.75	24.50	24.72
2443	NASDAQ	ZIONP	Fri, Jul 14, 2017	24.70	24.70	24.41	24.55
2442	NASDAQ	ZIONP	Thu, Jul 13, 2017	0.00	0.00	0.00	24.73
2441	NASDAQ	ZIONP	Wed, Jul 12, 2017	0.00	0.00	0.00	24.73
2440	NASDAQ	ZIONP	Tue, Jul 11, 2017	24.72	24.73	24.72	24.73
2439	NASDAQ	ZIONP	Mon, Jul 10, 2017	24.67	24.71	24.40	24.40
2438	NASDAQ	ZIONP	Fri, Jul 7, 2017	24.45	24.45	24.39	24.44
2437	NASDAQ	ZIONP	Thu, Jul 6, 2017	24.35	24.39	24.35	24.35
2436	NASDAQ	ZIONP	Wed, Jul 5, 2017	24.51	24.94	24.33	24.84
2435	NASDAQ	ZIONP	Mon, Jul 3, 2017	24.50	24.96	24.48	24.87
2434	NASDAQ	ZIONP	Fri, Jun 30, 2017	24.50	24.50	24.47	24.50
2433	NASDAQ	ZIONP	Thu, Jun 29, 2017	24.45	24.45	24.45	24.45
2432	NASDAQ	ZIONP	Tue, Jun 27, 2017	24.47	24.47	24.47	24.47
2431	NASDAQ	ZIONP	Mon, Jun 26, 2017	24.53	24.59	24.50	24.55
2430	NASDAQ	ZIONP	Fri, Jun 23, 2017	0.00	0.00	0.00	24.54
2429	NASDAQ	ZIONP	Thu, Jun 22, 2017	24.50	24.54	24.33	24.54
2428	NASDAQ	ZIONP	Wed, Jun 21, 2017	24.21	24.50	24.21	24.50
2427	NASDAQ	ZIONP	Tue, Jun 20, 2017	24.25	24.50	24.25	24.45
2426	NASDAQ	ZIONP	Mon, Jun 19, 2017	24.23	24.23	24.23	24.23
2425	NASDAQ	ZIONP	Fri, Jun 16, 2017	24.53	24.53	24.13	24.28
2424	NASDAQ	ZIONP	Thu, Jun 15, 2017	24.39	24.45	24.35	24.42
2423	NASDAQ	ZIONP	Wed, Jun 14, 2017	24.30	24.33	24.18	24.33
2422	NASDAQ	ZIONP	Tue, Jun 13, 2017	24.19	24.19	24.19	24.19
2421	NASDAQ	ZIONP	Mon, Jun 12, 2017	24.30	24.30	24.19	24.19
2420	NASDAQ	ZIONP	Fri, Jun 9, 2017	24.39	24.39	24.39	24.39
2419	NASDAQ	ZIONP	Thu, Jun 8, 2017	24.19	24.25	24.17	24.25
2418	NASDAQ	ZIONP	Wed, Jun 7, 2017	24.20	24.29	24.19	24.29
2417	NASDAQ	ZIONP	Tue, Jun 6, 2017	24.08	24.18	24.08	24.18
2416	NASDAQ	ZIONP	Mon, Jun 5, 2017	24.18	24.26	24.15	24.26
2415	NASDAQ	ZIONP	Fri, Jun 2, 2017	24.24	24.36	24.24	24.35
2414	NASDAQ	ZIONP	Thu, Jun 1, 2017	24.20	24.29	24.14	24.25
2413	NASDAQ	ZIONP	Wed, May 31, 2017	24.06	24.20	24.06	24.20
2412	NASDAQ	ZIONP	Tue, May 30, 2017	24.09	24.12	24.00	24.00
2411	NASDAQ	ZIONP	Fri, May 26, 2017	24.32	24.32	24.25	24.25
2410	NASDAQ	ZIONP	Thu, May 25, 2017	24.25	24.35	24.25	24.25
2409	NASDAQ	ZIONP	Wed, May 24, 2017	24.38	24.38	24.38	24.38
2408	NASDAQ	ZIONP	Tue, May 23, 2017	24.18	24.39	24.18	24.37
2407	NASDAQ	ZIONP	Mon, May 22, 2017	24.40	24.41	24.28	24.28
2406	NASDAQ	ZIONP	Fri, May 19, 2017	0.00	0.00	0.00	24.42
2405	NASDAQ	ZIONP	Wed, May 17, 2017	24.46	24.46	24.42	24.42
2404	NASDAQ	ZIONP	Tue, May 16, 2017	24.23	24.38	24.18	24.30
2403	NASDAQ	ZIONP	Mon, May 15, 2017	24.25	24.46	24.25	24.46
2402	NASDAQ	ZIONP	Fri, May 12, 2017	24.25	24.34	24.25	24.34
2401	NASDAQ	ZIONP	Thu, May 11, 2017	24.24	24.40	24.23	24.38
2400	NASDAQ	ZIONP	Wed, May 10, 2017	24.30	24.30	24.23	24.26
2399	NASDAQ	ZIONP	Tue, May 9, 2017	24.40	24.40	24.40	24.40
2398	NASDAQ	ZIONP	Mon, May 8, 2017	24.26	24.26	24.26	24.26
2397	NASDAQ	ZIONP	Fri, May 5, 2017	24.18	24.26	24.16	24.25
2396	NASDAQ	ZIONP	Thu, May 4, 2017	24.15	24.44	24.15	24.44
2395	NASDAQ	ZIONP	Wed, May 3, 2017	0.00	0.00	0.00	24.32
2394	NASDAQ	ZIONP	Tue, May 2, 2017	24.32	24.32	24.32	24.32
2393	NASDAQ	ZIONP	Mon, May 1, 2017	0.00	0.00	0.00	24.39
2392	NASDAQ	ZIONP	Fri, Apr 28, 2017	24.21	24.39	24.15	24.39
2391	NASDAQ	ZIONP	Thu, Apr 27, 2017	24.22	24.22	24.22	24.22
2390	NASDAQ	ZIONP	Wed, Apr 26, 2017	24.20	24.20	24.14	24.16
2389	NASDAQ	ZIONP	Tue, Apr 25, 2017	24.35	24.50	24.35	24.42
2388	NASDAQ	ZIONP	Mon, Apr 24, 2017	24.13	24.13	24.06	24.11
2387	NASDAQ	ZIONP	Fri, Apr 21, 2017	24.35	24.49	24.10	24.31
2386	NASDAQ	ZIONP	Thu, Apr 20, 2017	24.25	24.39	24.14	24.39
2385	NASDAQ	ZIONP	Wed, Apr 19, 2017	24.25	24.25	24.20	24.20
2384	NASDAQ	ZIONP	Tue, Apr 18, 2017	24.24	24.33	24.15	24.15
2383	NASDAQ	ZIONP	Mon, Apr 17, 2017	24.21	24.24	24.19	24.24
2382	NASDAQ	ZIONP	Thu, Apr 13, 2017	23.96	24.21	23.96	24.01
2381	NASDAQ	ZIONP	Wed, Apr 12, 2017	24.16	24.16	24.10	24.10
2380	NASDAQ	ZIONP	Tue, Apr 11, 2017	24.19	24.19	24.06	24.07
2379	NASDAQ	ZIONP	Mon, Apr 10, 2017	24.25	24.32	23.98	24.19
2378	NASDAQ	ZIONP	Fri, Apr 7, 2017	24.22	24.25	24.22	24.25
2377	NASDAQ	ZIONP	Thu, Apr 6, 2017	24.07	24.25	24.05	24.25
2376	NASDAQ	ZIONP	Wed, Apr 5, 2017	24.25	24.25	24.13	24.15
2375	NASDAQ	ZIONP	Tue, Apr 4, 2017	24.00	24.25	24.00	24.25
2374	NASDAQ	ZIONP	Mon, Apr 3, 2017	24.05	24.21	24.03	24.21
2373	NASDAQ	ZIONP	Fri, Mar 31, 2017	24.06	24.06	23.90	24.06
2372	NASDAQ	ZIONP	Thu, Mar 30, 2017	24.06	24.06	24.06	24.06
2371	NASDAQ	ZIONP	Wed, Mar 29, 2017	23.95	24.00	23.76	23.76
2370	NASDAQ	ZIONP	Tue, Mar 28, 2017	23.85	24.21	23.83	24.01
2369	NASDAQ	ZIONP	Mon, Mar 27, 2017	23.89	23.89	23.81	23.85
2368	NASDAQ	ZIONP	Fri, Mar 24, 2017	23.59	23.74	23.59	23.60
2367	NASDAQ	ZIONP	Thu, Mar 23, 2017	23.38	23.71	23.36	23.71
2366	NASDAQ	ZIONP	Wed, Mar 22, 2017	23.74	23.76	23.32	23.32
2365	NASDAQ	ZIONP	Tue, Mar 21, 2017	23.62	23.63	23.44	23.47
2364	NASDAQ	ZIONP	Mon, Mar 20, 2017	23.69	23.80	23.69	23.69
2363	NASDAQ	ZIONP	Fri, Mar 17, 2017	23.62	23.69	23.36	23.69
2362	NASDAQ	ZIONP	Thu, Mar 16, 2017	23.55	23.65	23.48	23.58
2361	NASDAQ	ZIONP	Wed, Mar 15, 2017	23.31	23.53	23.29	23.53
2360	NASDAQ	ZIONP	Tue, Mar 14, 2017	23.37	23.37	23.25	23.26
2359	NASDAQ	ZIONP	Mon, Mar 13, 2017	23.43	23.43	23.23	23.35
2358	NASDAQ	ZIONP	Fri, Mar 10, 2017	23.47	23.47	23.28	23.28
2357	NASDAQ	ZIONP	Thu, Mar 9, 2017	23.55	23.55	23.32	23.48
2356	NASDAQ	ZIONP	Wed, Mar 8, 2017	23.76	23.76	23.54	23.55
2355	NASDAQ	ZIONP	Tue, Mar 7, 2017	23.76	23.76	23.76	23.76
2354	NASDAQ	ZIONP	Mon, Mar 6, 2017	23.77	23.89	23.72	23.74
2353	NASDAQ	ZIONP	Fri, Mar 3, 2017	23.87	23.93	23.69	23.85
2352	NASDAQ	ZIONP	Thu, Mar 2, 2017	23.75	23.86	23.72	23.86
2351	NASDAQ	ZIONP	Wed, Mar 1, 2017	23.77	23.93	23.77	23.93
2350	NASDAQ	ZIONP	Tue, Feb 28, 2017	23.91	23.93	23.90	23.90
2349	NASDAQ	ZIONP	Mon, Feb 27, 2017	23.93	23.95	23.75	23.82
2348	NASDAQ	ZIONP	Fri, Feb 24, 2017	24.00	24.13	23.96	24.08
2347	NASDAQ	ZIONP	Thu, Feb 23, 2017	24.00	24.06	23.97	23.98
2346	NASDAQ	ZIONP	Wed, Feb 22, 2017	0.00	0.00	0.00	23.92
2345	NASDAQ	ZIONP	Tue, Feb 21, 2017	23.97	24.15	23.92	23.92
2344	NASDAQ	ZIONP	Fri, Feb 17, 2017	24.08	24.08	23.88	23.88
2343	NASDAQ	ZIONP	Thu, Feb 16, 2017	23.85	23.95	23.85	23.88
2342	NASDAQ	ZIONP	Wed, Feb 15, 2017	23.98	24.06	23.86	23.86
2341	NASDAQ	ZIONP	Tue, Feb 14, 2017	24.10	24.10	23.95	24.05
2340	NASDAQ	ZIONP	Mon, Feb 13, 2017	24.08	24.19	24.00	24.00
2339	NASDAQ	ZIONP	Fri, Feb 10, 2017	0.00	0.00	0.00	24.07
2338	NASDAQ	ZIONP	Thu, Feb 9, 2017	24.06	24.12	24.06	24.07
2337	NASDAQ	ZIONP	Tue, Feb 7, 2017	24.26	24.26	24.12	24.12
2336	NASDAQ	ZIONP	Mon, Feb 6, 2017	24.04	24.09	24.04	24.04
2335	NASDAQ	ZIONP	Fri, Feb 3, 2017	24.00	24.38	24.00	24.38
2334	NASDAQ	ZIONP	Thu, Feb 2, 2017	24.08	24.08	23.87	24.00
2333	NASDAQ	ZIONP	Wed, Feb 1, 2017	23.80	23.80	23.80	23.80
2332	NASDAQ	ZIONP	Tue, Jan 31, 2017	23.81	24.47	23.76	23.82
2331	NASDAQ	ZIONP	Mon, Jan 30, 2017	24.10	24.10	23.88	23.96
2330	NASDAQ	ZIONP	Fri, Jan 27, 2017	23.78	24.48	23.78	24.17
2329	NASDAQ	ZIONP	Thu, Jan 26, 2017	24.14	24.14	23.90	24.03
2328	NASDAQ	ZIONP	Wed, Jan 25, 2017	24.01	24.13	23.99	23.99
2327	NASDAQ	ZIONP	Tue, Jan 24, 2017	24.16	24.16	23.58	23.96
2326	NASDAQ	ZIONP	Mon, Jan 23, 2017	23.85	24.71	23.85	24.25
2325	NASDAQ	ZIONP	Thu, Jan 19, 2017	23.98	24.02	23.71	23.85
2324	NASDAQ	ZIONP	Wed, Jan 18, 2017	23.88	23.96	23.58	23.60
2323	NASDAQ	ZIONP	Tue, Jan 17, 2017	23.69	23.96	23.69	23.88
2322	NASDAQ	ZIONP	Fri, Jan 13, 2017	23.66	23.71	23.66	23.67
2321	NASDAQ	ZIONP	Wed, Jan 11, 2017	23.26	23.57	23.26	23.37
2320	NASDAQ	ZIONP	Tue, Jan 10, 2017	23.54	23.54	23.35	23.35
2319	NASDAQ	ZIONP	Mon, Jan 9, 2017	23.44	23.45	23.15	23.42
2318	NASDAQ	ZIONP	Fri, Jan 6, 2017	23.22	23.40	23.20	23.33
2317	NASDAQ	ZIONP	Thu, Jan 5, 2017	23.30	23.30	23.20	23.20
2316	NASDAQ	ZIONP	Wed, Jan 4, 2017	23.13	23.36	23.13	23.35
2315	NASDAQ	ZIONP	Tue, Jan 3, 2017	23.00	23.08	22.75	22.98
2314	NASDAQ	ZIONP	Fri, Dec 30, 2016	22.87	23.23	22.87	23.23
2313	NASDAQ	ZIONP	Thu, Dec 29, 2016	23.03	23.10	22.95	23.10
2312	NASDAQ	ZIONP	Wed, Dec 28, 2016	23.22	23.22	23.22	23.22
2311	NASDAQ	ZIONP	Tue, Dec 27, 2016	22.59	23.31	22.59	22.91
2310	NASDAQ	ZIONP	Fri, Dec 23, 2016	23.16	23.16	22.84	22.84
2309	NASDAQ	ZIONP	Thu, Dec 22, 2016	23.29	23.32	23.02	23.32
2308	NASDAQ	ZIONP	Wed, Dec 21, 2016	23.22	23.22	23.02	23.06
2307	NASDAQ	ZIONP	Tue, Dec 20, 2016	22.48	23.14	22.48	23.06
2306	NASDAQ	ZIONP	Mon, Dec 19, 2016	22.85	23.31	22.85	22.98
2305	NASDAQ	ZIONP	Fri, Dec 16, 2016	23.10	23.10	22.77	22.81
2304	NASDAQ	ZIONP	Thu, Dec 15, 2016	23.03	23.03	22.42	22.90
2303	NASDAQ	ZIONP	Wed, Dec 14, 2016	23.02	23.02	22.88	23.01
2302	NASDAQ	ZIONP	Tue, Dec 13, 2016	23.00	23.30	22.22	22.35
2301	NASDAQ	ZIONP	Mon, Dec 12, 2016	23.32	23.32	23.32	23.32
2300	NASDAQ	ZIONP	Fri, Dec 9, 2016	23.65	23.65	22.96	23.15
2299	NASDAQ	ZIONP	Thu, Dec 8, 2016	24.20	24.20	24.00	24.00
2298	NASDAQ	ZIONP	Wed, Dec 7, 2016	24.24	24.24	24.24	24.24
2297	NASDAQ	ZIONP	Tue, Dec 6, 2016	24.08	24.37	24.08	24.37
2296	NASDAQ	ZIONP	Mon, Dec 5, 2016	24.29	24.38	24.29	24.30
2295	NASDAQ	ZIONP	Fri, Dec 2, 2016	0.00	0.00	0.00	24.54
2294	NASDAQ	ZIONP	Thu, Dec 1, 2016	24.26	24.54	24.00	24.54
2293	NASDAQ	ZIONP	Wed, Nov 30, 2016	24.28	24.46	24.25	24.31
2292	NASDAQ	ZIONP	Tue, Nov 29, 2016	24.31	24.39	24.25	24.31
2291	NASDAQ	ZIONP	Mon, Nov 28, 2016	24.30	24.54	24.25	24.29
2290	NASDAQ	ZIONP	Fri, Nov 25, 2016	24.39	24.39	24.39	24.39
2289	NASDAQ	ZIONP	Wed, Nov 23, 2016	0.00	0.00	0.00	24.38
2288	NASDAQ	ZIONP	Tue, Nov 22, 2016	24.39	24.39	24.38	24.38
2287	NASDAQ	ZIONP	Mon, Nov 21, 2016	24.25	24.26	24.25	24.26
2286	NASDAQ	ZIONP	Fri, Nov 18, 2016	23.51	23.97	23.51	23.96
2285	NASDAQ	ZIONP	Thu, Nov 17, 2016	23.95	24.47	23.53	24.00
2284	NASDAQ	ZIONP	Wed, Nov 16, 2016	24.17	24.19	23.53	24.18
2283	NASDAQ	ZIONP	Tue, Nov 15, 2016	24.15	24.50	24.15	24.15
2282	NASDAQ	ZIONP	Mon, Nov 14, 2016	24.46	24.46	23.11	23.68
2281	NASDAQ	ZIONP	Fri, Nov 11, 2016	24.55	24.55	24.17	24.35
2280	NASDAQ	ZIONP	Thu, Nov 10, 2016	24.77	24.92	24.55	24.58
2279	NASDAQ	ZIONP	Wed, Nov 9, 2016	24.78	24.78	24.78	24.78
2278	NASDAQ	ZIONP	Tue, Nov 8, 2016	24.94	24.95	24.89	24.89
2277	NASDAQ	ZIONP	Mon, Nov 7, 2016	24.87	24.87	24.79	24.85
2276	NASDAQ	ZIONP	Fri, Nov 4, 2016	24.78	24.89	24.77	24.78
2275	NASDAQ	ZIONP	Thu, Nov 3, 2016	24.75	24.99	24.75	24.99
2274	NASDAQ	ZIONP	Wed, Nov 2, 2016	24.69	24.97	24.69	24.92
2273	NASDAQ	ZIONP	Tue, Nov 1, 2016	24.86	25.05	24.68	24.77
2272	NASDAQ	ZIONP	Mon, Oct 31, 2016	24.98	25.03	24.86	25.03
2271	NASDAQ	ZIONP	Fri, Oct 28, 2016	24.86	25.05	24.73	24.90
2270	NASDAQ	ZIONP	Thu, Oct 27, 2016	24.79	25.01	24.70	24.96
2269	NASDAQ	ZIONP	Wed, Oct 26, 2016	24.77	25.05	24.75	25.05
2268	NASDAQ	ZIONP	Tue, Oct 25, 2016	24.81	25.03	24.73	24.87
2267	NASDAQ	ZIONP	Mon, Oct 24, 2016	24.81	25.05	24.80	25.04
2266	NASDAQ	ZIONP	Fri, Oct 21, 2016	24.81	24.96	24.81	24.96
2265	NASDAQ	ZIONP	Thu, Oct 20, 2016	24.89	24.97	24.89	24.95
2264	NASDAQ	ZIONP	Wed, Oct 19, 2016	24.97	24.98	24.67	24.74
2263	NASDAQ	ZIONP	Tue, Oct 18, 2016	24.85	24.97	24.85	24.95
2262	NASDAQ	ZIONP	Mon, Oct 17, 2016	24.98	24.98	24.86	24.86
2261	NASDAQ	ZIONP	Fri, Oct 14, 2016	24.89	24.97	24.86	24.97
2260	NASDAQ	ZIONP	Thu, Oct 13, 2016	24.78	24.96	24.76	24.96
2259	NASDAQ	ZIONP	Wed, Oct 12, 2016	24.78	24.85	24.78	24.85
2258	NASDAQ	ZIONP	Tue, Oct 11, 2016	24.90	24.97	24.68	24.93
2257	NASDAQ	ZIONP	Mon, Oct 10, 2016	25.05	25.05	25.04	25.04
2256	NASDAQ	ZIONP	Fri, Oct 7, 2016	24.81	24.82	24.81	24.82
2255	NASDAQ	ZIONP	Thu, Oct 6, 2016	25.04	25.04	25.04	25.04
2254	NASDAQ	ZIONP	Wed, Oct 5, 2016	25.04	25.05	24.90	25.03
2253	NASDAQ	ZIONP	Tue, Oct 4, 2016	24.96	24.96	24.91	24.91
2252	NASDAQ	ZIONP	Mon, Oct 3, 2016	24.80	24.92	24.65	24.80
2251	NASDAQ	ZIONP	Fri, Sep 30, 2016	25.00	25.04	24.85	25.04
2250	NASDAQ	ZIONP	Thu, Sep 29, 2016	24.90	25.15	24.73	25.15
2249	NASDAQ	ZIONP	Wed, Sep 28, 2016	24.73	24.90	24.73	24.90
2248	NASDAQ	ZIONP	Tue, Sep 27, 2016	24.75	25.08	24.75	25.08
2247	NASDAQ	ZIONP	Mon, Sep 26, 2016	24.95	25.07	24.76	25.00
2246	NASDAQ	ZIONP	Fri, Sep 23, 2016	24.92	25.08	24.92	25.08
2245	NASDAQ	ZIONP	Thu, Sep 22, 2016	24.65	24.80	24.64	24.65
2244	NASDAQ	ZIONP	Wed, Sep 21, 2016	24.64	24.71	24.64	24.71
2243	NASDAQ	ZIONP	Tue, Sep 20, 2016	25.04	25.04	24.75	24.75
2242	NASDAQ	ZIONP	Mon, Sep 19, 2016	25.05	25.07	24.60	25.00
2241	NASDAQ	ZIONP	Fri, Sep 16, 2016	24.91	25.03	24.69	25.03
2240	NASDAQ	ZIONP	Thu, Sep 15, 2016	25.07	25.08	24.91	24.99
2239	NASDAQ	ZIONP	Wed, Sep 14, 2016	25.03	25.04	25.03	25.04
2238	NASDAQ	ZIONP	Tue, Sep 13, 2016	24.33	24.90	24.33	24.89
2237	NASDAQ	ZIONP	Mon, Sep 12, 2016	24.94	24.94	24.54	24.54
2236	NASDAQ	ZIONP	Fri, Sep 9, 2016	24.75	24.75	24.75	24.75
2235	NASDAQ	ZIONP	Thu, Sep 8, 2016	25.02	25.02	24.50	24.91
2234	NASDAQ	ZIONP	Wed, Sep 7, 2016	24.50	24.85	24.50	24.85
2233	NASDAQ	ZIONP	Tue, Sep 6, 2016	25.03	25.03	24.75	24.75
2232	NASDAQ	ZIONP	Fri, Sep 2, 2016	24.90	25.19	24.75	25.08
2231	NASDAQ	ZIONP	Thu, Sep 1, 2016	25.00	25.06	24.79	24.94
2230	NASDAQ	ZIONP	Wed, Aug 31, 2016	24.63	25.07	24.63	25.07
2229	NASDAQ	ZIONP	Tue, Aug 30, 2016	24.30	25.24	24.29	25.18
2228	NASDAQ	ZIONP	Mon, Aug 29, 2016	24.35	25.06	24.32	24.17
2227	NASDAQ	ZIONP	Fri, Aug 26, 2016	24.96	24.96	24.16	24.75
2226	NASDAQ	ZIONP	Thu, Aug 25, 2016	24.89	25.18	24.88	24.92
2225	NASDAQ	ZIONP	Wed, Aug 24, 2016	25.13	25.13	25.00	25.11
2224	NASDAQ	ZIONP	Tue, Aug 23, 2016	25.50	25.50	25.14	25.14
2223	NASDAQ	ZIONP	Mon, Aug 22, 2016	25.82	25.99	25.15	25.27
2222	NASDAQ	ZIONP	Fri, Aug 19, 2016	25.29	25.72	25.10	25.21
2221	NASDAQ	ZIONP	Thu, Aug 18, 2016	25.44	25.85	25.11	25.13
2220	NASDAQ	ZIONP	Wed, Aug 17, 2016	25.19	25.61	25.19	25.36
2219	NASDAQ	ZIONP	Tue, Aug 16, 2016	25.20	25.20	25.10	25.18
2218	NASDAQ	ZIONP	Mon, Aug 15, 2016	25.25	25.29	25.01	25.20
2217	NASDAQ	ZIONP	Fri, Aug 12, 2016	24.98	25.30	24.84	25.28
2216	NASDAQ	ZIONP	Thu, Aug 11, 2016	24.86	25.04	24.85	24.93
2215	NASDAQ	ZIONP	Wed, Aug 10, 2016	24.87	25.15	24.84	25.03
2214	NASDAQ	ZIONP	Tue, Aug 9, 2016	25.06	25.28	24.85	25.14
2213	NASDAQ	ZIONP	Mon, Aug 8, 2016	25.00	25.10	24.89	24.90
2212	NASDAQ	ZIONP	Fri, Aug 5, 2016	25.17	25.25	25.00	25.01
2211	NASDAQ	ZIONP	Thu, Aug 4, 2016	25.04	25.17	24.95	25.16
2210	NASDAQ	ZIONP	Wed, Aug 3, 2016	25.11	25.25	25.01	25.04
2209	NASDAQ	ZIONP	Tue, Aug 2, 2016	24.96	25.25	24.77	25.15
2208	NASDAQ	ZIONP	Mon, Aug 1, 2016	24.99	25.01	24.96	25.01
2207	NASDAQ	ZIONP	Fri, Jul 29, 2016	24.96	25.22	24.96	25.10
2206	NASDAQ	ZIONP	Thu, Jul 28, 2016	24.93	25.12	24.93	25.12
2205	NASDAQ	ZIONP	Wed, Jul 27, 2016	25.09	25.09	25.03	25.03
2204	NASDAQ	ZIONP	Tue, Jul 26, 2016	25.00	25.06	25.00	25.03
2203	NASDAQ	ZIONP	Mon, Jul 25, 2016	25.09	25.09	25.09	25.09
2202	NASDAQ	ZIONP	Fri, Jul 22, 2016	24.92	25.02	24.92	25.02
2201	NASDAQ	ZIONP	Thu, Jul 21, 2016	25.04	25.09	24.95	24.95
2200	NASDAQ	ZIONP	Wed, Jul 20, 2016	25.03	25.03	25.03	25.03
2199	NASDAQ	ZIONP	Tue, Jul 19, 2016	25.03	25.03	24.92	25.00
2198	NASDAQ	ZIONP	Mon, Jul 18, 2016	25.01	25.24	25.00	25.10
2197	NASDAQ	ZIONP	Fri, Jul 15, 2016	24.77	25.20	24.77	25.12
2196	NASDAQ	ZIONP	Thu, Jul 14, 2016	24.63	25.08	24.63	24.99
2195	NASDAQ	ZIONP	Wed, Jul 13, 2016	25.10	25.12	24.92	25.12
2194	NASDAQ	ZIONP	Tue, Jul 12, 2016	24.58	25.32	24.58	25.22
2193	NASDAQ	ZIONP	Mon, Jul 11, 2016	24.52	24.59	24.43	24.55
2192	NASDAQ	ZIONP	Fri, Jul 8, 2016	24.50	24.86	24.40	24.70
2191	NASDAQ	ZIONP	Thu, Jul 7, 2016	24.42	24.75	24.42	24.64
2190	NASDAQ	ZIONP	Wed, Jul 6, 2016	24.74	24.85	24.64	24.85
2189	NASDAQ	ZIONP	Tue, Jul 5, 2016	24.95	24.95	24.47	24.75
2188	NASDAQ	ZIONP	Fri, Jul 1, 2016	24.37	24.90	24.37	24.90
2187	NASDAQ	ZIONP	Thu, Jun 30, 2016	24.57	24.80	24.44	24.78
2186	NASDAQ	ZIONP	Wed, Jun 29, 2016	24.55	24.65	24.31	24.61
2185	NASDAQ	ZIONP	Tue, Jun 28, 2016	24.30	24.58	24.09	24.54
2184	NASDAQ	ZIONP	Mon, Jun 27, 2016	24.45	24.45	23.76	24.18
2183	NASDAQ	ZIONP	Fri, Jun 24, 2016	24.10	24.39	23.67	24.28
2182	NASDAQ	ZIONP	Thu, Jun 23, 2016	24.02	24.59	24.01	24.46
2181	NASDAQ	ZIONP	Wed, Jun 22, 2016	24.43	24.69	24.02	24.15
2180	NASDAQ	ZIONP	Tue, Jun 21, 2016	24.16	24.70	23.98	24.39
2179	NASDAQ	ZIONP	Mon, Jun 20, 2016	24.19	24.19	23.70	23.84
2178	NASDAQ	ZIONP	Fri, Jun 17, 2016	23.99	24.38	23.67	23.80
2177	NASDAQ	ZIONP	Thu, Jun 16, 2016	23.67	23.98	23.58	23.86
2176	NASDAQ	ZIONP	Wed, Jun 15, 2016	23.76	23.76	23.45	23.66
2175	NASDAQ	ZIONP	Tue, Jun 14, 2016	23.45	23.77	23.44	23.73
2174	NASDAQ	ZIONP	Mon, Jun 13, 2016	23.17	23.69	23.17	23.37
2173	NASDAQ	ZIONP	Fri, Jun 10, 2016	23.19	23.20	23.03	23.19
2172	NASDAQ	ZIONP	Thu, Jun 9, 2016	23.19	23.19	23.00	23.13
2171	NASDAQ	ZIONP	Wed, Jun 8, 2016	23.03	23.12	23.03	23.12
2170	NASDAQ	ZIONP	Tue, Jun 7, 2016	23.17	23.20	22.98	23.00
2169	NASDAQ	ZIONP	Mon, Jun 6, 2016	23.18	23.18	23.01	23.18
2168	NASDAQ	ZIONP	Fri, Jun 3, 2016	23.18	23.18	23.06	23.06
2167	NASDAQ	ZIONP	Thu, Jun 2, 2016	23.17	23.21	23.05	23.16
2166	NASDAQ	ZIONP	Wed, Jun 1, 2016	23.00	23.21	22.90	23.06
2165	NASDAQ	ZIONP	Tue, May 31, 2016	23.36	23.39	23.00	23.00
2164	NASDAQ	ZIONP	Fri, May 27, 2016	23.36	23.40	22.84	23.36
2163	NASDAQ	ZIONP	Thu, May 26, 2016	23.29	23.33	22.93	23.07
2162	NASDAQ	ZIONP	Wed, May 25, 2016	23.32	23.40	23.18	23.40
2161	NASDAQ	ZIONP	Tue, May 24, 2016	23.30	23.30	23.10	23.26
2160	NASDAQ	ZIONP	Mon, May 23, 2016	23.03	23.30	23.03	23.05
2159	NASDAQ	ZIONP	Fri, May 20, 2016	23.01	23.10	22.95	23.01
2158	NASDAQ	ZIONP	Thu, May 19, 2016	23.12	23.39	22.65	23.03
2157	NASDAQ	ZIONP	Wed, May 18, 2016	23.29	23.48	23.12	23.12
2156	NASDAQ	ZIONP	Tue, May 17, 2016	23.28	23.62	23.21	23.41
2155	NASDAQ	ZIONP	Mon, May 16, 2016	22.75	23.44	22.75	23.17
2154	NASDAQ	ZIONP	Fri, May 13, 2016	22.68	22.85	22.63	22.69
2153	NASDAQ	ZIONP	Thu, May 12, 2016	22.68	22.68	22.60	22.60
2152	NASDAQ	ZIONP	Wed, May 11, 2016	22.46	22.68	22.45	22.68
2151	NASDAQ	ZIONP	Tue, May 10, 2016	22.80	22.80	22.49	22.51
2150	NASDAQ	ZIONP	Mon, May 9, 2016	22.46	22.70	22.46	22.70
2149	NASDAQ	ZIONP	Fri, May 6, 2016	22.77	22.80	22.44	22.44
2148	NASDAQ	ZIONP	Thu, May 5, 2016	22.40	23.24	22.39	22.68
2147	NASDAQ	ZIONP	Wed, May 4, 2016	22.51	22.77	22.39	22.39
2146	NASDAQ	ZIONP	Tue, May 3, 2016	22.38	22.38	22.38	22.38
2145	NASDAQ	ZIONP	Mon, May 2, 2016	22.34	22.37	22.34	22.37
2144	NASDAQ	ZIONP	Fri, Apr 29, 2016	22.21	22.22	22.02	22.22
2143	NASDAQ	ZIONP	Thu, Apr 28, 2016	22.04	22.22	22.04	22.13
2142	NASDAQ	ZIONP	Wed, Apr 27, 2016	22.17	22.22	22.05	22.22
2141	NASDAQ	ZIONP	Tue, Apr 26, 2016	22.02	22.20	22.01	22.18
2140	NASDAQ	ZIONP	Mon, Apr 25, 2016	22.21	22.21	21.96	22.19
2139	NASDAQ	ZIONP	Fri, Apr 22, 2016	22.17	22.17	22.17	22.17
2138	NASDAQ	ZIONP	Thu, Apr 21, 2016	21.95	22.22	21.95	22.19
2137	NASDAQ	ZIONP	Wed, Apr 20, 2016	22.02	22.17	22.02	22.17
2136	NASDAQ	ZIONP	Tue, Apr 19, 2016	21.91	21.91	21.91	21.91
2135	NASDAQ	ZIONP	Mon, Apr 18, 2016	21.96	22.17	21.76	22.17
2134	NASDAQ	ZIONP	Fri, Apr 15, 2016	21.96	21.96	21.96	21.96
2133	NASDAQ	ZIONP	Thu, Apr 14, 2016	22.10	22.10	21.85	21.89
2132	NASDAQ	ZIONP	Wed, Apr 13, 2016	22.06	22.06	22.00	22.00
2131	NASDAQ	ZIONP	Tue, Apr 12, 2016	21.90	21.95	21.90	21.90
2130	NASDAQ	ZIONP	Mon, Apr 11, 2016	22.02	22.09	22.02	22.09
2129	NASDAQ	ZIONP	Fri, Apr 8, 2016	21.90	21.90	21.90	21.90
2128	NASDAQ	ZIONP	Thu, Apr 7, 2016	22.04	22.04	21.88	22.00
2127	NASDAQ	ZIONP	Wed, Apr 6, 2016	21.97	22.03	21.94	21.94
2126	NASDAQ	ZIONP	Tue, Apr 5, 2016	21.58	21.58	21.58	21.76
2125	NASDAQ	ZIONP	Mon, Apr 4, 2016	21.91	21.91	21.58	21.58
2124	NASDAQ	ZIONP	Fri, Apr 1, 2016	21.80	21.91	21.70	21.71
2123	NASDAQ	ZIONP	Thu, Mar 31, 2016	22.24	22.24	22.24	21.92
2122	NASDAQ	ZIONP	Wed, Mar 30, 2016	22.00	22.33	21.56	22.09
2121	NASDAQ	ZIONP	Tue, Mar 29, 2016	22.00	22.18	21.75	22.19
2120	NASDAQ	ZIONP	Mon, Mar 28, 2016	21.64	22.17	21.62	22.00
2119	NASDAQ	ZIONP	Thu, Mar 24, 2016	21.87	21.94	21.87	21.94
2118	NASDAQ	ZIONP	Wed, Mar 23, 2016	21.65	21.65	21.56	21.61
2117	NASDAQ	ZIONP	Tue, Mar 22, 2016	21.96	21.96	21.52	21.52
2116	NASDAQ	ZIONP	Mon, Mar 21, 2016	21.96	21.96	21.96	21.96
2115	NASDAQ	ZIONP	Fri, Mar 18, 2016	21.61	21.96	21.52	21.94
2114	NASDAQ	ZIONP	Thu, Mar 17, 2016	21.72	21.89	21.69	21.89
2113	NASDAQ	ZIONP	Wed, Mar 16, 2016	21.70	21.79	21.61	21.70
2112	NASDAQ	ZIONP	Tue, Mar 15, 2016	21.41	21.41	21.41	21.68
2111	NASDAQ	ZIONP	Mon, Mar 14, 2016	21.78	21.78	21.41	21.41
2110	NASDAQ	ZIONP	Fri, Mar 11, 2016	21.83	21.83	21.83	21.70
2109	NASDAQ	ZIONP	Thu, Mar 10, 2016	21.52	21.96	21.47	21.83
2108	NASDAQ	ZIONP	Wed, Mar 9, 2016	21.43	21.50	21.43	21.50
2107	NASDAQ	ZIONP	Tue, Mar 8, 2016	21.51	21.51	21.38	21.45
2106	NASDAQ	ZIONP	Mon, Mar 7, 2016	21.47	21.52	21.43	21.52
2105	NASDAQ	ZIONP	Fri, Mar 4, 2016	21.36	21.49	21.36	21.45
2104	NASDAQ	ZIONP	Thu, Mar 3, 2016	21.38	21.38	21.36	21.34
2103	NASDAQ	ZIONP	Wed, Mar 2, 2016	21.05	21.05	21.05	21.39
2102	NASDAQ	ZIONP	Tue, Mar 1, 2016	21.05	21.05	20.70	21.05
2101	NASDAQ	ZIONP	Mon, Feb 29, 2016	20.76	21.07	20.76	21.05
2100	NASDAQ	ZIONP	Fri, Feb 26, 2016	20.82	21.02	20.82	21.02
2099	NASDAQ	ZIONP	Thu, Feb 25, 2016	21.00	21.25	20.95	21.25
2098	NASDAQ	ZIONP	Wed, Feb 24, 2016	20.70	21.14	20.65	21.14
2097	NASDAQ	ZIONP	Tue, Feb 23, 2016	21.00	21.00	21.00	21.00
2096	NASDAQ	ZIONP	Mon, Feb 22, 2016	21.46	21.46	20.86	21.00
2095	NASDAQ	ZIONP	Fri, Feb 19, 2016	21.05	21.05	20.86	20.86
2094	NASDAQ	ZIONP	Thu, Feb 18, 2016	21.45	21.55	21.02	21.18
2093	NASDAQ	ZIONP	Wed, Feb 17, 2016	21.02	21.35	21.01	21.35
2092	NASDAQ	ZIONP	Tue, Feb 16, 2016	20.67	21.20	20.67	21.20
2091	NASDAQ	ZIONP	Fri, Feb 12, 2016	21.06	21.09	20.65	21.09
2090	NASDAQ	ZIONP	Thu, Feb 11, 2016	20.51	20.64	20.50	20.64
2089	NASDAQ	ZIONP	Wed, Feb 10, 2016	20.96	21.19	20.82	21.19
2088	NASDAQ	ZIONP	Tue, Feb 9, 2016	21.35	21.43	20.90	21.25
2087	NASDAQ	ZIONP	Mon, Feb 8, 2016	21.44	21.49	21.40	21.40
2086	NASDAQ	ZIONP	Fri, Feb 5, 2016	21.52	21.52	21.52	21.52
2085	NASDAQ	ZIONP	Thu, Feb 4, 2016	21.74	21.74	21.35	21.71
2084	NASDAQ	ZIONP	Wed, Feb 3, 2016	21.59	21.59	21.59	21.59
2083	NASDAQ	ZIONP	Tue, Feb 2, 2016	21.39	21.74	21.30	21.59
2082	NASDAQ	ZIONP	Mon, Feb 1, 2016	21.22	21.74	21.22	21.74
2081	NASDAQ	ZIONP	Fri, Jan 29, 2016	21.73	21.73	21.73	21.73
2080	NASDAQ	ZIONP	Thu, Jan 28, 2016	21.01	21.44	21.00	21.44
2079	NASDAQ	ZIONP	Wed, Jan 27, 2016	21.08	21.34	21.02	21.30
2078	NASDAQ	ZIONP	Tue, Jan 26, 2016	21.25	21.29	21.13	21.28
2077	NASDAQ	ZIONP	Mon, Jan 25, 2016	21.31	21.33	20.96	21.28
2076	NASDAQ	ZIONP	Fri, Jan 22, 2016	21.24	21.24	21.24	21.24
2075	NASDAQ	ZIONP	Thu, Jan 21, 2016	21.24	21.24	21.24	21.24
2074	NASDAQ	ZIONP	Wed, Jan 20, 2016	21.00	21.52	21.00	21.52
2073	NASDAQ	ZIONP	Tue, Jan 19, 2016	21.25	21.33	21.05	21.33
2072	NASDAQ	ZIONP	Fri, Jan 15, 2016	21.33	21.33	21.12	21.12
2071	NASDAQ	ZIONP	Thu, Jan 14, 2016	21.68	21.68	21.32	21.32
2070	NASDAQ	ZIONP	Wed, Jan 13, 2016	22.09	22.09	21.55	21.55
2069	NASDAQ	ZIONP	Tue, Jan 12, 2016	21.80	22.01	21.75	21.75
2068	NASDAQ	ZIONP	Mon, Jan 11, 2016	21.80	21.80	21.80	21.80
2067	NASDAQ	ZIONP	Fri, Jan 8, 2016	22.17	22.17	21.85	21.85
2066	NASDAQ	ZIONP	Thu, Jan 7, 2016	22.00	22.11	21.80	21.81
2065	NASDAQ	ZIONP	Wed, Jan 6, 2016	22.00	22.50	22.00	22.20
2064	NASDAQ	ZIONP	Tue, Jan 5, 2016	22.04	22.29	22.00	22.10
2063	NASDAQ	ZIONP	Mon, Jan 4, 2016	22.00	22.15	22.00	22.15
2062	NASDAQ	ZIONP	Thu, Dec 31, 2015	21.79	21.99	21.60	21.99
2061	NASDAQ	ZIONP	Wed, Dec 30, 2015	21.69	21.87	21.69	21.84
2060	NASDAQ	ZIONP	Tue, Dec 29, 2015	21.80	21.80	21.79	21.80
2059	NASDAQ	ZIONP	Mon, Dec 28, 2015	21.60	21.75	21.60	21.70
2058	NASDAQ	ZIONP	Thu, Dec 24, 2015	21.87	21.87	21.80	21.80
2057	NASDAQ	ZIONP	Wed, Dec 23, 2015	21.11	21.90	21.11	21.90
2056	NASDAQ	ZIONP	Tue, Dec 22, 2015	21.60	21.60	21.55	21.58
2055	NASDAQ	ZIONP	Mon, Dec 21, 2015	21.60	21.60	21.01	21.30
2054	NASDAQ	ZIONP	Fri, Dec 18, 2015	21.85	21.85	21.85	21.85
2053	NASDAQ	ZIONP	Thu, Dec 17, 2015	21.26	21.85	21.26	21.85
2052	NASDAQ	ZIONP	Wed, Dec 16, 2015	21.35	21.74	21.06	21.65
2051	NASDAQ	ZIONP	Tue, Dec 15, 2015	22.25	22.25	21.06	21.06
2050	NASDAQ	ZIONP	Mon, Dec 14, 2015	22.59	22.59	21.49	21.50
2049	NASDAQ	ZIONP	Fri, Dec 11, 2015	22.63	22.74	22.50	22.50
2048	NASDAQ	ZIONP	Thu, Dec 10, 2015	22.58	22.69	22.50	22.52
2047	NASDAQ	ZIONP	Wed, Dec 9, 2015	22.76	22.76	22.36	22.36
2046	NASDAQ	ZIONP	Tue, Dec 8, 2015	22.62	22.85	22.45	22.45
2045	NASDAQ	ZIONP	Mon, Dec 7, 2015	22.44	22.64	22.35	22.41
2044	NASDAQ	ZIONP	Fri, Dec 4, 2015	22.54	22.61	22.36	22.36
2043	NASDAQ	ZIONP	Thu, Dec 3, 2015	22.51	22.79	22.36	22.49
2042	NASDAQ	ZIONP	Wed, Dec 2, 2015	22.26	22.52	22.26	22.28
2041	NASDAQ	ZIONP	Tue, Dec 1, 2015	22.27	22.64	22.25	22.47
2040	NASDAQ	ZIONP	Mon, Nov 30, 2015	22.24	22.41	22.24	22.31
2039	NASDAQ	ZIONP	Fri, Nov 27, 2015	22.68	22.68	22.68	22.68
2038	NASDAQ	ZIONP	Wed, Nov 25, 2015	22.90	22.93	22.51	22.93
2037	NASDAQ	ZIONP	Tue, Nov 24, 2015	22.77	22.89	22.76	22.89
2036	NASDAQ	ZIONP	Mon, Nov 23, 2015	22.52	22.78	22.50	22.78
2035	NASDAQ	ZIONP	Fri, Nov 20, 2015	22.52	22.54	22.50	22.50
2034	NASDAQ	ZIONP	Thu, Nov 19, 2015	22.55	22.84	22.31	22.55
2033	NASDAQ	ZIONP	Wed, Nov 18, 2015	22.49	22.54	22.06	22.54
2032	NASDAQ	ZIONP	Mon, Nov 16, 2015	22.44	22.50	22.02	22.50
2031	NASDAQ	ZIONP	Thu, Nov 12, 2015	22.47	22.55	22.44	22.55
2030	NASDAQ	ZIONP	Wed, Nov 11, 2015	22.09	22.48	22.09	22.48
2029	NASDAQ	ZIONP	Mon, Nov 9, 2015	22.01	22.22	22.01	22.22
2028	NASDAQ	ZIONP	Fri, Nov 6, 2015	22.15	22.56	22.15	22.45
2027	NASDAQ	ZIONP	Thu, Nov 5, 2015	22.15	22.15	22.08	22.15
2026	NASDAQ	ZIONP	Wed, Nov 4, 2015	22.01	22.15	22.00	22.06
2025	NASDAQ	ZIONP	Tue, Nov 3, 2015	21.81	22.25	21.81	22.15
2024	NASDAQ	ZIONP	Mon, Nov 2, 2015	22.14	22.20	21.80	21.85
2023	NASDAQ	ZIONP	Thu, Oct 29, 2015	22.15	22.15	21.75	21.97
2022	NASDAQ	ZIONP	Wed, Oct 28, 2015	22.15	22.15	22.15	22.15
2021	NASDAQ	ZIONP	Mon, Oct 26, 2015	22.14	22.15	21.90	22.15
2020	NASDAQ	ZIONP	Fri, Oct 23, 2015	22.04	22.15	22.04	22.15
2019	NASDAQ	ZIONP	Thu, Oct 22, 2015	22.10	22.15	21.79	22.15
2018	NASDAQ	ZIONP	Wed, Oct 21, 2015	22.10	22.15	22.00	22.05
2017	NASDAQ	ZIONP	Tue, Oct 20, 2015	21.91	22.14	21.75	22.14
2016	NASDAQ	ZIONP	Mon, Oct 19, 2015	22.15	22.15	22.00	22.00
2015	NASDAQ	ZIONP	Fri, Oct 16, 2015	22.10	22.15	22.10	22.15
2014	NASDAQ	ZIONP	Thu, Oct 15, 2015	22.07	22.07	21.86	22.07
2013	NASDAQ	ZIONP	Wed, Oct 14, 2015	22.15	22.15	22.15	22.15
2012	NASDAQ	ZIONP	Tue, Oct 13, 2015	22.13	22.15	22.13	22.15
2011	NASDAQ	ZIONP	Mon, Oct 12, 2015	21.88	22.15	21.69	22.15
2010	NASDAQ	ZIONP	Fri, Oct 9, 2015	22.15	22.15	21.56	21.69
2009	NASDAQ	ZIONP	Wed, Oct 7, 2015	21.75	21.79	21.75	21.79
2008	NASDAQ	ZIONP	Tue, Oct 6, 2015	21.75	22.15	21.75	21.75
2007	NASDAQ	ZIONP	Mon, Oct 5, 2015	22.15	22.15	21.77	22.15
2006	NASDAQ	ZIONP	Fri, Oct 2, 2015	22.12	22.15	21.70	21.70
2005	NASDAQ	ZIONP	Thu, Oct 1, 2015	21.80	22.04	21.80	21.85
2004	NASDAQ	ZIONP	Wed, Sep 30, 2015	22.15	22.15	21.61	21.82
2003	NASDAQ	ZIONP	Tue, Sep 29, 2015	22.41	22.41	22.11	22.15
2002	NASDAQ	ZIONP	Mon, Sep 28, 2015	22.05	22.05	22.00	22.00
2001	NASDAQ	ZIONP	Fri, Sep 25, 2015	22.45	22.45	22.05	22.15
2000	NASDAQ	ZIONP	Thu, Sep 24, 2015	22.49	22.49	22.00	22.00
1999	NASDAQ	ZIONP	Wed, Sep 23, 2015	22.62	22.62	22.31	22.40
1998	NASDAQ	ZIONP	Tue, Sep 22, 2015	22.29	22.62	22.20	22.62
1997	NASDAQ	ZIONP	Mon, Sep 21, 2015	22.05	22.07	21.76	22.07
1996	NASDAQ	ZIONP	Fri, Sep 18, 2015	21.80	21.95	21.80	21.95
1995	NASDAQ	ZIONP	Thu, Sep 17, 2015	21.90	21.90	21.64	21.64
1994	NASDAQ	ZIONP	Wed, Sep 16, 2015	21.65	22.08	21.54	22.08
1993	NASDAQ	ZIONP	Tue, Sep 15, 2015	21.55	21.69	21.51	21.61
1992	NASDAQ	ZIONP	Mon, Sep 14, 2015	21.54	21.54	21.30	21.30
1991	NASDAQ	ZIONP	Fri, Sep 11, 2015	21.30	21.43	21.21	21.41
1990	NASDAQ	ZIONP	Thu, Sep 10, 2015	21.06	21.39	20.98	20.98
1989	NASDAQ	ZIONP	Wed, Sep 9, 2015	21.43	21.43	21.08	21.25
1988	NASDAQ	ZIONP	Tue, Sep 8, 2015	21.15	21.24	21.01	21.03
1987	NASDAQ	ZIONP	Fri, Sep 4, 2015	21.06	21.06	21.06	21.06
1986	NASDAQ	ZIONP	Thu, Sep 3, 2015	21.45	21.49	21.10	21.30
1985	NASDAQ	ZIONP	Wed, Sep 2, 2015	20.86	21.21	20.86	21.00
1984	NASDAQ	ZIONP	Tue, Sep 1, 2015	21.50	21.50	20.85	21.11
1983	NASDAQ	ZIONP	Mon, Aug 31, 2015	21.35	21.51	21.35	21.51
1982	NASDAQ	ZIONP	Fri, Aug 28, 2015	21.69	21.94	21.25	21.69
1981	NASDAQ	ZIONP	Thu, Aug 27, 2015	21.42	21.42	21.42	21.42
1980	NASDAQ	ZIONP	Wed, Aug 26, 2015	21.83	22.00	21.63	21.63
1979	NASDAQ	ZIONP	Tue, Aug 25, 2015	21.80	21.90	21.80	21.89
1978	NASDAQ	ZIONP	Fri, Aug 21, 2015	21.86	22.17	21.68	22.08
1977	NASDAQ	ZIONP	Thu, Aug 20, 2015	22.06	22.06	21.92	21.92
1976	NASDAQ	ZIONP	Wed, Aug 19, 2015	22.08	22.19	22.07	22.19
1975	NASDAQ	ZIONP	Tue, Aug 18, 2015	22.09	22.34	22.08	22.34
1974	NASDAQ	ZIONP	Mon, Aug 17, 2015	22.12	22.29	22.05	22.05
1973	NASDAQ	ZIONP	Fri, Aug 14, 2015	22.09	22.29	21.97	22.09
1972	NASDAQ	ZIONP	Thu, Aug 13, 2015	22.35	22.35	22.11	22.11
1971	NASDAQ	ZIONP	Wed, Aug 12, 2015	22.41	22.41	22.28	22.40
1970	NASDAQ	ZIONP	Tue, Aug 11, 2015	22.10	22.46	22.10	22.46
1969	NASDAQ	ZIONP	Mon, Aug 10, 2015	22.10	22.48	22.08	22.23
1968	NASDAQ	ZIONP	Fri, Aug 7, 2015	22.09	22.09	22.04	22.04
1967	NASDAQ	ZIONP	Thu, Aug 6, 2015	22.12	22.12	22.04	22.09
1966	NASDAQ	ZIONP	Wed, Aug 5, 2015	22.04	22.04	21.96	22.01
1965	NASDAQ	ZIONP	Tue, Aug 4, 2015	22.00	22.16	22.00	22.08
1964	NASDAQ	ZIONP	Mon, Aug 3, 2015	22.06	22.06	22.06	22.06
1963	NASDAQ	ZIONP	Fri, Jul 31, 2015	22.10	22.10	21.96	22.01
1962	NASDAQ	ZIONP	Thu, Jul 30, 2015	22.00	22.10	22.00	22.07
1961	NASDAQ	ZIONP	Wed, Jul 29, 2015	22.06	22.46	22.06	22.06
1960	NASDAQ	ZIONP	Tue, Jul 28, 2015	22.12	22.39	22.06	22.08
1959	NASDAQ	ZIONP	Mon, Jul 27, 2015	22.52	22.57	22.40	22.40
1958	NASDAQ	ZIONP	Fri, Jul 24, 2015	21.92	22.53	21.92	22.40
1957	NASDAQ	ZIONP	Thu, Jul 23, 2015	22.20	22.24	22.16	22.16
1956	NASDAQ	ZIONP	Wed, Jul 22, 2015	22.20	22.53	22.06	22.27
1955	NASDAQ	ZIONP	Tue, Jul 21, 2015	22.04	22.64	22.04	22.04
1954	NASDAQ	ZIONP	Mon, Jul 20, 2015	22.04	22.40	21.99	22.40
1953	NASDAQ	ZIONP	Fri, Jul 17, 2015	22.28	22.42	22.15	22.40
1952	NASDAQ	ZIONP	Thu, Jul 16, 2015	22.11	22.44	22.10	22.14
1951	NASDAQ	ZIONP	Wed, Jul 15, 2015	22.49	22.49	22.12	22.45
1950	NASDAQ	ZIONP	Tue, Jul 14, 2015	22.02	22.73	22.02	22.08
1949	NASDAQ	ZIONP	Mon, Jul 13, 2015	22.28	22.45	21.95	22.43
1948	NASDAQ	ZIONP	Fri, Jul 10, 2015	22.06	22.15	21.71	21.88
1947	NASDAQ	ZIONP	Thu, Jul 9, 2015	22.26	22.26	21.89	22.01
1946	NASDAQ	ZIONP	Wed, Jul 8, 2015	22.38	23.10	21.95	22.03
1945	NASDAQ	ZIONP	Tue, Jul 7, 2015	22.39	22.39	22.10	22.29
1944	NASDAQ	ZIONP	Mon, Jul 6, 2015	22.13	22.41	22.13	22.25
1943	NASDAQ	ZIONP	Thu, Jul 2, 2015	22.23	22.25	21.93	22.08
1942	NASDAQ	ZIONP	Wed, Jul 1, 2015	22.76	23.23	22.08	22.08
1941	NASDAQ	ZIONP	Tue, Jun 30, 2015	22.44	22.98	22.44	22.98
1940	NASDAQ	ZIONP	Mon, Jun 29, 2015	22.78	23.30	22.61	22.97
1939	NASDAQ	ZIONP	Fri, Jun 26, 2015	22.79	22.79	22.61	22.74
1938	NASDAQ	ZIONP	Thu, Jun 25, 2015	22.43	22.99	22.43	22.98
1937	NASDAQ	ZIONP	Wed, Jun 24, 2015	22.45	22.93	22.45	22.93
1936	NASDAQ	ZIONP	Tue, Jun 23, 2015	22.35	22.80	22.35	22.80
1935	NASDAQ	ZIONP	Mon, Jun 22, 2015	22.38	22.38	22.38	22.38
1934	NASDAQ	ZIONP	Fri, Jun 19, 2015	22.63	22.84	22.35	22.44
1933	NASDAQ	ZIONP	Thu, Jun 18, 2015	22.37	22.44	22.35	22.38
1932	NASDAQ	ZIONP	Wed, Jun 17, 2015	22.41	22.50	22.35	22.35
1931	NASDAQ	ZIONP	Tue, Jun 16, 2015	22.47	22.47	22.39	22.40
1930	NASDAQ	ZIONP	Mon, Jun 15, 2015	22.78	22.82	22.40	22.47
1929	NASDAQ	ZIONP	Fri, Jun 12, 2015	22.46	22.64	22.37	22.37
1928	NASDAQ	ZIONP	Thu, Jun 11, 2015	23.15	23.15	22.61	22.61
1927	NASDAQ	ZIONP	Wed, Jun 10, 2015	23.10	23.19	22.73	23.01
1926	NASDAQ	ZIONP	Tue, Jun 9, 2015	23.24	23.33	22.92	22.96
1925	NASDAQ	ZIONP	Mon, Jun 8, 2015	23.21	23.21	23.18	23.18
1924	NASDAQ	ZIONP	Fri, Jun 5, 2015	23.19	23.19	23.19	23.19
1923	NASDAQ	ZIONP	Thu, Jun 4, 2015	23.10	23.34	23.10	23.24
1922	NASDAQ	ZIONP	Wed, Jun 3, 2015	23.27	23.35	23.27	23.35
1921	NASDAQ	ZIONP	Tue, Jun 2, 2015	23.18	23.18	23.18	23.18
1920	NASDAQ	ZIONP	Mon, Jun 1, 2015	23.25	23.25	23.25	23.25
1919	NASDAQ	ZIONP	Fri, May 29, 2015	23.25	23.30	23.25	23.26
1918	NASDAQ	ZIONP	Thu, May 28, 2015	23.21	23.30	22.97	22.97
1917	NASDAQ	ZIONP	Wed, May 27, 2015	23.07	23.30	23.07	23.30
1916	NASDAQ	ZIONP	Tue, May 26, 2015	23.25	23.26	23.11	23.20
1915	NASDAQ	ZIONP	Fri, May 22, 2015	23.25	23.25	23.25	23.25
1914	NASDAQ	ZIONP	Thu, May 21, 2015	23.19	23.25	23.18	23.18
1913	NASDAQ	ZIONP	Wed, May 20, 2015	23.14	23.20	23.14	23.20
1912	NASDAQ	ZIONP	Mon, May 18, 2015	22.95	23.00	22.95	22.95
1911	NASDAQ	ZIONP	Fri, May 15, 2015	23.02	23.02	23.00	23.00
1910	NASDAQ	ZIONP	Thu, May 14, 2015	23.11	23.16	22.96	23.10
1909	NASDAQ	ZIONP	Wed, May 13, 2015	22.79	23.20	22.79	23.20
1908	NASDAQ	ZIONP	Tue, May 12, 2015	22.82	23.20	22.69	22.95
1907	NASDAQ	ZIONP	Mon, May 11, 2015	22.95	23.00	22.80	22.83
1906	NASDAQ	ZIONP	Fri, May 8, 2015	22.89	22.99	22.66	22.93
1905	NASDAQ	ZIONP	Thu, May 7, 2015	22.93	22.95	22.64	22.67
1904	NASDAQ	ZIONP	Wed, May 6, 2015	22.98	22.98	22.82	22.82
1903	NASDAQ	ZIONP	Tue, May 5, 2015	23.00	23.00	22.85	22.85
1902	NASDAQ	ZIONP	Mon, May 4, 2015	22.95	22.95	22.95	22.95
1901	NASDAQ	ZIONP	Fri, May 1, 2015	22.98	23.00	22.98	22.98
1900	NASDAQ	ZIONP	Thu, Apr 30, 2015	23.00	23.00	22.84	22.84
1899	NASDAQ	ZIONP	Wed, Apr 29, 2015	22.84	22.84	22.84	22.84
1898	NASDAQ	ZIONP	Tue, Apr 28, 2015	22.97	23.00	22.87	22.94
1897	NASDAQ	ZIONP	Mon, Apr 27, 2015	23.00	23.00	22.99	23.00
1896	NASDAQ	ZIONP	Fri, Apr 24, 2015	22.98	23.00	22.98	23.00
1895	NASDAQ	ZIONP	Thu, Apr 23, 2015	23.02	23.02	22.84	23.00
1894	NASDAQ	ZIONP	Wed, Apr 22, 2015	23.17	23.17	23.15	23.15
1893	NASDAQ	ZIONP	Tue, Apr 21, 2015	22.90	22.90	22.90	22.90
1892	NASDAQ	ZIONP	Mon, Apr 20, 2015	23.06	23.06	23.06	23.06
1891	NASDAQ	ZIONP	Fri, Apr 17, 2015	23.16	23.16	22.87	22.88
1890	NASDAQ	ZIONP	Thu, Apr 16, 2015	23.11	23.11	22.99	22.99
1889	NASDAQ	ZIONP	Wed, Apr 15, 2015	23.10	23.20	23.10	23.20
1888	NASDAQ	ZIONP	Tue, Apr 14, 2015	23.10	23.10	22.98	22.98
1887	NASDAQ	ZIONP	Mon, Apr 13, 2015	23.08	23.10	22.80	23.00
1886	NASDAQ	ZIONP	Fri, Apr 10, 2015	23.10	23.10	22.85	22.85
1885	NASDAQ	ZIONP	Thu, Apr 9, 2015	23.00	23.10	23.00	23.10
1884	NASDAQ	ZIONP	Wed, Apr 8, 2015	22.85	23.00	22.54	23.00
1883	NASDAQ	ZIONP	Tue, Apr 7, 2015	22.93	23.00	22.82	23.00
1882	NASDAQ	ZIONP	Mon, Apr 6, 2015	22.95	22.95	22.95	22.95
1881	NASDAQ	ZIONP	Thu, Apr 2, 2015	22.87	22.87	22.87	22.87
1880	NASDAQ	ZIONP	Wed, Apr 1, 2015	22.85	22.91	22.80	22.91
1879	NASDAQ	ZIONP	Tue, Mar 31, 2015	22.70	22.95	22.68	22.85
1878	NASDAQ	ZIONP	Mon, Mar 30, 2015	22.89	22.97	22.89	22.93
1877	NASDAQ	ZIONP	Thu, Mar 26, 2015	22.99	22.99	22.66	22.66
1876	NASDAQ	ZIONP	Wed, Mar 25, 2015	22.72	22.72	22.71	22.71
1875	NASDAQ	ZIONP	Tue, Mar 24, 2015	22.99	22.99	22.72	22.72
1874	NASDAQ	ZIONP	Mon, Mar 23, 2015	22.94	23.00	22.47	22.71
1873	NASDAQ	ZIONP	Fri, Mar 20, 2015	22.62	22.87	22.26	22.74
1872	NASDAQ	ZIONP	Thu, Mar 19, 2015	23.12	23.12	22.96	23.12
1871	NASDAQ	ZIONP	Wed, Mar 18, 2015	22.69	23.08	22.69	22.99
1870	NASDAQ	ZIONP	Tue, Mar 17, 2015	22.50	22.64	22.45	22.60
1869	NASDAQ	ZIONP	Mon, Mar 16, 2015	22.58	22.58	22.45	22.53
1868	NASDAQ	ZIONP	Fri, Mar 13, 2015	22.57	22.57	22.18	22.53
1867	NASDAQ	ZIONP	Thu, Mar 12, 2015	22.49	22.58	22.23	22.58
1866	NASDAQ	ZIONP	Wed, Mar 11, 2015	22.50	22.50	22.19	22.19
1865	NASDAQ	ZIONP	Tue, Mar 10, 2015	22.75	23.01	22.39	22.39
1864	NASDAQ	ZIONP	Mon, Mar 9, 2015	22.77	22.80	22.74	22.75
1863	NASDAQ	ZIONP	Fri, Mar 6, 2015	22.79	22.79	22.79	22.79
1862	NASDAQ	ZIONP	Thu, Mar 5, 2015	22.89	23.34	22.79	22.92
1861	NASDAQ	ZIONP	Wed, Mar 4, 2015	22.96	23.01	22.89	22.91
1860	NASDAQ	ZIONP	Tue, Mar 3, 2015	23.10	23.29	23.10	23.25
1859	NASDAQ	ZIONP	Mon, Mar 2, 2015	23.35	23.35	23.02	23.31
1858	NASDAQ	ZIONP	Fri, Feb 27, 2015	23.09	23.09	23.06	23.06
1857	NASDAQ	ZIONP	Thu, Feb 26, 2015	23.25	23.25	23.25	23.25
1856	NASDAQ	ZIONP	Wed, Feb 25, 2015	22.94	23.07	22.94	23.06
1855	NASDAQ	ZIONP	Tue, Feb 24, 2015	23.40	23.60	23.10	23.12
1854	NASDAQ	ZIONP	Mon, Feb 23, 2015	23.46	23.50	23.08	23.35
1853	NASDAQ	ZIONP	Fri, Feb 20, 2015	23.32	23.49	23.32	23.49
1852	NASDAQ	ZIONP	Thu, Feb 19, 2015	23.26	23.32	23.26	23.32
1851	NASDAQ	ZIONP	Wed, Feb 18, 2015	23.29	23.36	23.26	23.26
1850	NASDAQ	ZIONP	Tue, Feb 17, 2015	23.25	23.45	23.25	23.38
1849	NASDAQ	ZIONP	Fri, Feb 13, 2015	23.04	23.40	22.82	23.16
1848	NASDAQ	ZIONP	Thu, Feb 12, 2015	23.20	23.22	23.00	23.00
1847	NASDAQ	ZIONP	Wed, Feb 11, 2015	23.05	23.08	23.04	23.08
1846	NASDAQ	ZIONP	Tue, Feb 10, 2015	22.90	22.90	22.88	22.88
1845	NASDAQ	ZIONP	Mon, Feb 9, 2015	23.28	23.35	22.85	23.25
1844	NASDAQ	ZIONP	Fri, Feb 6, 2015	23.30	23.30	23.17	23.17
1843	NASDAQ	ZIONP	Thu, Feb 5, 2015	22.90	23.00	22.90	23.00
1842	NASDAQ	ZIONP	Wed, Feb 4, 2015	23.05	23.25	23.03	23.10
1841	NASDAQ	ZIONP	Tue, Feb 3, 2015	23.00	23.05	22.71	23.01
1840	NASDAQ	ZIONP	Mon, Feb 2, 2015	23.39	23.70	23.13	23.13
1839	NASDAQ	ZIONP	Fri, Jan 30, 2015	23.40	23.67	23.21	23.60
1838	NASDAQ	ZIONP	Thu, Jan 29, 2015	23.15	23.75	22.96	23.29
1837	NASDAQ	ZIONP	Wed, Jan 28, 2015	22.56	23.22	22.51	23.10
1836	NASDAQ	ZIONP	Tue, Jan 27, 2015	22.30	22.57	22.30	22.45
1835	NASDAQ	ZIONP	Mon, Jan 26, 2015	22.49	22.60	22.10	22.10
1834	NASDAQ	ZIONP	Fri, Jan 23, 2015	22.05	22.55	22.04	22.54
1833	NASDAQ	ZIONP	Thu, Jan 22, 2015	22.36	22.60	21.90	22.50
1832	NASDAQ	ZIONP	Wed, Jan 21, 2015	22.48	22.60	22.35	22.35
1831	NASDAQ	ZIONP	Tue, Jan 20, 2015	22.35	22.59	22.35	22.57
1830	NASDAQ	ZIONP	Fri, Jan 16, 2015	22.48	22.60	21.94	22.23
1829	NASDAQ	ZIONP	Thu, Jan 15, 2015	22.05	22.38	22.05	22.36
1828	NASDAQ	ZIONP	Wed, Jan 14, 2015	22.27	22.50	22.00	22.00
1827	NASDAQ	ZIONP	Tue, Jan 13, 2015	21.75	22.00	21.70	21.80
1826	NASDAQ	ZIONP	Mon, Jan 12, 2015	21.72	21.72	21.72	21.72
1825	NASDAQ	ZIONP	Fri, Jan 9, 2015	22.19	22.29	22.19	22.29
1824	NASDAQ	ZIONP	Thu, Jan 8, 2015	22.05	22.05	22.03	22.05
1823	NASDAQ	ZIONP	Wed, Jan 7, 2015	21.97	21.97	21.50	21.84
1822	NASDAQ	ZIONP	Tue, Jan 6, 2015	21.30	21.70	21.30	21.65
1821	NASDAQ	ZIONP	Mon, Jan 5, 2015	21.40	21.50	21.32	21.32
1820	NASDAQ	ZIONP	Fri, Jan 2, 2015	21.45	21.45	21.45	21.45
1819	NASDAQ	ZIONP	Wed, Dec 31, 2014	21.50	21.50	21.36	21.46
1818	NASDAQ	ZIONP	Tue, Dec 30, 2014	21.27	21.50	21.27	21.50
1817	NASDAQ	ZIONP	Mon, Dec 29, 2014	21.40	21.50	21.24	21.27
1816	NASDAQ	ZIONP	Fri, Dec 26, 2014	21.45	21.45	21.45	21.45
1815	NASDAQ	ZIONP	Wed, Dec 24, 2014	21.51	21.51	21.50	21.50
1814	NASDAQ	ZIONP	Tue, Dec 23, 2014	21.68	21.77	21.45	21.50
1813	NASDAQ	ZIONP	Mon, Dec 22, 2014	21.59	21.77	21.04	21.77
1812	NASDAQ	ZIONP	Fri, Dec 19, 2014	21.40	21.77	21.30	21.77
1811	NASDAQ	ZIONP	Thu, Dec 18, 2014	21.19	21.77	20.86	21.40
1810	NASDAQ	ZIONP	Wed, Dec 17, 2014	20.66	21.42	20.66	21.39
1809	NASDAQ	ZIONP	Tue, Dec 16, 2014	21.53	21.53	20.37	21.00
1808	NASDAQ	ZIONP	Mon, Dec 15, 2014	21.87	21.87	21.79	21.80
1807	NASDAQ	ZIONP	Fri, Dec 12, 2014	21.65	21.79	21.65	21.65
1806	NASDAQ	ZIONP	Thu, Dec 11, 2014	21.94	21.94	21.39	21.80
1805	NASDAQ	ZIONP	Wed, Dec 10, 2014	21.41	21.94	21.25	21.94
1804	NASDAQ	ZIONP	Tue, Dec 9, 2014	21.72	21.72	21.45	21.45
1803	NASDAQ	ZIONP	Mon, Dec 8, 2014	21.84	21.89	21.84	21.89
1802	NASDAQ	ZIONP	Fri, Dec 5, 2014	21.53	21.65	21.50	21.50
1801	NASDAQ	ZIONP	Thu, Dec 4, 2014	21.52	21.79	21.50	21.50
1800	NASDAQ	ZIONP	Wed, Dec 3, 2014	21.67	21.92	21.51	21.52
1799	NASDAQ	ZIONP	Tue, Dec 2, 2014	21.84	22.00	21.50	21.90
1798	NASDAQ	ZIONP	Mon, Dec 1, 2014	21.95	22.40	21.50	21.84
1797	NASDAQ	ZIONP	Fri, Nov 28, 2014	21.90	22.40	21.30	22.40
1796	NASDAQ	ZIONP	Wed, Nov 26, 2014	22.43	22.45	21.80	22.01
1795	NASDAQ	ZIONP	Tue, Nov 25, 2014	22.45	22.45	22.42	22.42
1794	NASDAQ	ZIONP	Mon, Nov 24, 2014	22.50	22.50	22.50	22.50
1793	NASDAQ	ZIONP	Fri, Nov 21, 2014	22.06	22.06	22.06	22.06
1792	NASDAQ	ZIONP	Thu, Nov 20, 2014	22.00	22.00	22.00	22.00
1791	NASDAQ	ZIONP	Wed, Nov 19, 2014	21.85	22.25	21.85	22.25
1790	NASDAQ	ZIONP	Tue, Nov 18, 2014	22.50	22.50	22.29	22.50
1789	NASDAQ	ZIONP	Mon, Nov 17, 2014	22.00	22.45	21.95	22.45
1788	NASDAQ	ZIONP	Fri, Nov 14, 2014	21.70	21.70	21.70	21.70
1787	NASDAQ	ZIONP	Wed, Nov 12, 2014	21.44	21.69	21.44	21.69
1786	NASDAQ	ZIONP	Tue, Nov 11, 2014	21.50	21.70	21.43	21.50
1785	NASDAQ	ZIONP	Mon, Nov 10, 2014	21.50	21.50	21.50	21.50
1784	NASDAQ	ZIONP	Fri, Nov 7, 2014	21.44	21.69	21.25	21.45
1783	NASDAQ	ZIONP	Thu, Nov 6, 2014	21.28	21.49	21.28	21.49
1782	NASDAQ	ZIONP	Wed, Nov 5, 2014	21.27	21.27	21.27	21.27
1781	NASDAQ	ZIONP	Tue, Nov 4, 2014	21.13	21.41	21.13	21.41
1780	NASDAQ	ZIONP	Mon, Nov 3, 2014	21.58	21.58	21.56	21.56
1779	NASDAQ	ZIONP	Fri, Oct 31, 2014	21.20	21.35	21.04	21.04
1778	NASDAQ	ZIONP	Thu, Oct 30, 2014	21.43	21.43	21.21	21.21
1777	NASDAQ	ZIONP	Wed, Oct 29, 2014	21.41	21.63	21.06	21.16
1776	NASDAQ	ZIONP	Tue, Oct 28, 2014	21.46	21.46	20.82	21.41
1775	NASDAQ	ZIONP	Mon, Oct 27, 2014	21.47	21.47	21.46	21.46
1774	NASDAQ	ZIONP	Fri, Oct 24, 2014	21.32	21.50	20.93	20.93
1773	NASDAQ	ZIONP	Thu, Oct 23, 2014	21.06	21.33	20.71	21.33
1772	NASDAQ	ZIONP	Wed, Oct 22, 2014	20.42	21.28	20.42	21.28
1771	NASDAQ	ZIONP	Tue, Oct 21, 2014	20.48	20.60	20.30	20.55
1770	NASDAQ	ZIONP	Mon, Oct 20, 2014	20.50	20.50	20.13	20.50
1769	NASDAQ	ZIONP	Fri, Oct 17, 2014	20.50	20.77	20.43	20.50
1768	NASDAQ	ZIONP	Thu, Oct 16, 2014	21.00	21.00	20.50	20.70
1767	NASDAQ	ZIONP	Wed, Oct 15, 2014	20.85	21.30	20.82	20.84
1766	NASDAQ	ZIONP	Tue, Oct 14, 2014	20.87	21.32	20.87	21.27
1765	NASDAQ	ZIONP	Mon, Oct 13, 2014	21.00	21.20	21.00	21.20
1764	NASDAQ	ZIONP	Fri, Oct 10, 2014	21.35	21.35	21.35	21.35
1763	NASDAQ	ZIONP	Thu, Oct 9, 2014	21.07	21.07	21.07	21.07
1762	NASDAQ	ZIONP	Wed, Oct 8, 2014	21.01	21.15	21.01	21.15
1761	NASDAQ	ZIONP	Tue, Oct 7, 2014	20.96	21.04	20.96	21.04
1760	NASDAQ	ZIONP	Mon, Oct 6, 2014	20.86	21.03	20.84	21.03
1759	NASDAQ	ZIONP	Fri, Oct 3, 2014	20.86	20.90	20.81	20.83
1758	NASDAQ	ZIONP	Thu, Oct 2, 2014	21.09	21.09	20.83	20.87
1757	NASDAQ	ZIONP	Wed, Oct 1, 2014	20.75	21.19	20.72	20.90
1756	NASDAQ	ZIONP	Tue, Sep 30, 2014	21.18	21.18	20.65	20.65
1755	NASDAQ	ZIONP	Mon, Sep 29, 2014	20.82	21.19	20.82	21.19
1754	NASDAQ	ZIONP	Fri, Sep 26, 2014	21.03	21.23	20.99	21.23
1753	NASDAQ	ZIONP	Thu, Sep 25, 2014	21.00	21.29	21.00	21.29
1752	NASDAQ	ZIONP	Wed, Sep 24, 2014	21.15	21.15	21.00	21.00
1751	NASDAQ	ZIONP	Tue, Sep 23, 2014	21.06	21.33	21.06	21.13
1750	NASDAQ	ZIONP	Mon, Sep 22, 2014	21.13	21.46	21.12	21.46
1749	NASDAQ	ZIONP	Fri, Sep 19, 2014	21.17	21.25	21.08	21.08
1748	NASDAQ	ZIONP	Thu, Sep 18, 2014	21.00	21.25	21.00	21.25
1747	NASDAQ	ZIONP	Wed, Sep 17, 2014	21.00	21.15	20.80	21.12
1746	NASDAQ	ZIONP	Tue, Sep 16, 2014	20.63	21.03	20.63	21.03
1745	NASDAQ	ZIONP	Mon, Sep 15, 2014	20.83	20.85	20.72	20.84
1744	NASDAQ	ZIONP	Fri, Sep 12, 2014	20.98	20.98	20.61	20.65
1743	NASDAQ	ZIONP	Thu, Sep 11, 2014	20.76	21.02	20.76	20.82
1742	NASDAQ	ZIONP	Wed, Sep 10, 2014	21.00	21.00	20.90	20.90
1741	NASDAQ	ZIONP	Tue, Sep 9, 2014	21.11	21.11	20.83	21.04
1740	NASDAQ	ZIONP	Mon, Sep 8, 2014	21.05	21.05	20.84	20.84
1739	NASDAQ	ZIONP	Fri, Sep 5, 2014	21.22	21.22	21.05	21.07
1738	NASDAQ	ZIONP	Thu, Sep 4, 2014	21.24	21.31	21.12	21.31
1737	NASDAQ	ZIONP	Wed, Sep 3, 2014	21.20	21.29	21.03	21.12
1736	NASDAQ	ZIONP	Tue, Sep 2, 2014	21.34	21.36	21.21	21.22
1735	NASDAQ	ZIONP	Fri, Aug 29, 2014	21.20	21.60	21.20	21.22
1734	NASDAQ	ZIONP	Thu, Aug 28, 2014	21.60	21.60	21.15	21.22
1733	NASDAQ	ZIONP	Wed, Aug 27, 2014	21.55	21.55	21.34	21.50
1732	NASDAQ	ZIONP	Tue, Aug 26, 2014	21.43	21.68	21.43	21.60
1731	NASDAQ	ZIONP	Mon, Aug 25, 2014	21.18	21.60	21.16	21.60
1730	NASDAQ	ZIONP	Fri, Aug 22, 2014	21.20	21.20	21.20	21.20
1729	NASDAQ	ZIONP	Thu, Aug 21, 2014	21.17	21.21	21.03	21.21
1728	NASDAQ	ZIONP	Wed, Aug 20, 2014	21.11	21.19	21.10	21.19
1727	NASDAQ	ZIONP	Tue, Aug 19, 2014	21.00	21.20	21.00	21.01
1726	NASDAQ	ZIONP	Mon, Aug 18, 2014	21.33	21.34	21.05	21.20
1725	NASDAQ	ZIONP	Fri, Aug 15, 2014	21.20	21.42	21.20	21.38
1724	NASDAQ	ZIONP	Thu, Aug 14, 2014	21.18	21.19	21.13	21.13
1723	NASDAQ	ZIONP	Wed, Aug 13, 2014	21.02	21.19	21.00	21.17
1722	NASDAQ	ZIONP	Tue, Aug 12, 2014	21.03	21.35	21.03	21.10
1721	NASDAQ	ZIONP	Mon, Aug 11, 2014	21.04	21.11	21.04	21.11
1720	NASDAQ	ZIONP	Fri, Aug 8, 2014	21.14	21.15	21.02	21.15
1719	NASDAQ	ZIONP	Wed, Aug 6, 2014	21.01	21.12	21.00	21.12
1718	NASDAQ	ZIONP	Tue, Aug 5, 2014	21.08	21.10	20.98	20.99
1717	NASDAQ	ZIONP	Mon, Aug 4, 2014	21.04	21.06	20.88	21.06
1716	NASDAQ	ZIONP	Fri, Aug 1, 2014	21.00	21.09	20.95	21.08
1715	NASDAQ	ZIONP	Thu, Jul 31, 2014	21.06	21.11	20.96	21.11
1714	NASDAQ	ZIONP	Wed, Jul 30, 2014	21.36	21.48	21.25	21.35
1713	NASDAQ	ZIONP	Tue, Jul 29, 2014	21.51	21.51	21.20	21.36
1712	NASDAQ	ZIONP	Mon, Jul 28, 2014	21.56	21.68	21.52	21.63
1711	NASDAQ	ZIONP	Fri, Jul 25, 2014	21.60	21.69	21.60	21.60
1710	NASDAQ	ZIONP	Thu, Jul 24, 2014	21.55	21.71	21.52	21.71
1709	NASDAQ	ZIONP	Wed, Jul 23, 2014	21.51	21.99	21.51	21.67
1708	NASDAQ	ZIONP	Tue, Jul 22, 2014	21.50	21.55	21.47	21.55
1707	NASDAQ	ZIONP	Mon, Jul 21, 2014	21.25	21.45	21.25	21.45
1706	NASDAQ	ZIONP	Fri, Jul 18, 2014	21.44	21.55	21.44	21.45
1705	NASDAQ	ZIONP	Thu, Jul 17, 2014	21.43	21.44	21.43	21.44
1704	NASDAQ	ZIONP	Wed, Jul 16, 2014	21.43	21.44	21.34	21.37
1703	NASDAQ	ZIONP	Tue, Jul 15, 2014	21.23	21.44	21.23	21.32
1702	NASDAQ	ZIONP	Mon, Jul 14, 2014	21.48	21.48	21.43	21.44
1701	NASDAQ	ZIONP	Fri, Jul 11, 2014	21.48	21.48	21.45	21.47
1700	NASDAQ	ZIONP	Thu, Jul 10, 2014	21.21	21.50	21.21	21.48
1699	NASDAQ	ZIONP	Wed, Jul 9, 2014	21.41	21.42	21.36	21.39
1698	NASDAQ	ZIONP	Tue, Jul 8, 2014	21.25	21.26	21.10	21.23
1697	NASDAQ	ZIONP	Mon, Jul 7, 2014	21.26	21.26	21.20	21.26
1696	NASDAQ	ZIONP	Thu, Jul 3, 2014	21.40	21.42	21.06	21.26
1695	NASDAQ	ZIONP	Wed, Jul 2, 2014	21.08	21.25	21.08	21.25
1694	NASDAQ	ZIONP	Tue, Jul 1, 2014	21.00	21.25	20.95	21.22
1693	NASDAQ	ZIONP	Mon, Jun 30, 2014	20.95	21.19	20.95	21.19
1692	NASDAQ	ZIONP	Fri, Jun 27, 2014	20.83	20.98	20.74	20.91
1691	NASDAQ	ZIONP	Thu, Jun 26, 2014	20.76	20.88	20.76	20.83
1690	NASDAQ	ZIONP	Wed, Jun 25, 2014	20.70	20.83	20.61	20.61
1689	NASDAQ	ZIONP	Tue, Jun 24, 2014	20.79	20.79	20.56	20.60
1688	NASDAQ	ZIONP	Mon, Jun 23, 2014	20.70	20.74	20.70	20.70
1687	NASDAQ	ZIONP	Fri, Jun 20, 2014	20.87	20.87	20.70	20.70
1686	NASDAQ	ZIONP	Thu, Jun 19, 2014	20.76	20.92	20.76	20.92
1685	NASDAQ	ZIONP	Wed, Jun 18, 2014	20.77	20.89	20.77	20.87
1684	NASDAQ	ZIONP	Tue, Jun 17, 2014	20.67	20.78	20.67	20.78
1683	NASDAQ	ZIONP	Mon, Jun 16, 2014	20.78	20.86	20.66	20.67
1682	NASDAQ	ZIONP	Fri, Jun 13, 2014	20.75	20.87	20.64	20.85
1681	NASDAQ	ZIONP	Thu, Jun 12, 2014	20.64	20.79	20.64	20.79
1680	NASDAQ	ZIONP	Wed, Jun 11, 2014	20.69	20.90	20.60	20.64
1679	NASDAQ	ZIONP	Tue, Jun 10, 2014	20.79	20.94	20.66	20.90
1678	NASDAQ	ZIONP	Mon, Jun 9, 2014	20.86	21.07	20.86	20.96
1677	NASDAQ	ZIONP	Fri, Jun 6, 2014	20.91	21.09	20.91	21.09
1676	NASDAQ	ZIONP	Thu, Jun 5, 2014	20.79	20.89	20.62	20.89
1675	NASDAQ	ZIONP	Wed, Jun 4, 2014	20.90	20.90	20.57	20.57
1674	NASDAQ	ZIONP	Tue, Jun 3, 2014	20.83	21.02	20.81	21.00
1673	NASDAQ	ZIONP	Mon, Jun 2, 2014	20.95	21.20	20.91	21.05
1672	NASDAQ	ZIONP	Fri, May 30, 2014	20.82	21.19	20.82	21.19
1671	NASDAQ	ZIONP	Thu, May 29, 2014	20.88	20.88	20.76	20.88
1670	NASDAQ	ZIONP	Wed, May 28, 2014	20.84	20.88	20.69	20.84
1669	NASDAQ	ZIONP	Tue, May 27, 2014	20.90	20.96	20.86	20.88
1668	NASDAQ	ZIONP	Fri, May 23, 2014	20.91	20.92	20.86	20.86
1667	NASDAQ	ZIONP	Thu, May 22, 2014	20.95	20.98	20.85	20.96
1666	NASDAQ	ZIONP	Wed, May 21, 2014	20.88	20.99	20.88	20.91
1665	NASDAQ	ZIONP	Tue, May 20, 2014	20.95	20.99	20.83	20.90
1664	NASDAQ	ZIONP	Mon, May 19, 2014	21.05	21.05	20.94	20.94
1663	NASDAQ	ZIONP	Fri, May 16, 2014	20.98	21.09	20.96	21.08
1662	NASDAQ	ZIONP	Thu, May 15, 2014	21.06	21.14	21.01	21.13
1661	NASDAQ	ZIONP	Wed, May 14, 2014	21.16	21.33	21.07	21.17
1660	NASDAQ	ZIONP	Tue, May 13, 2014	21.25	21.48	21.16	21.31
1659	NASDAQ	ZIONP	Mon, May 12, 2014	21.22	21.25	21.13	21.20
1658	NASDAQ	ZIONP	Fri, May 9, 2014	21.02	21.24	21.00	21.23
1657	NASDAQ	ZIONP	Thu, May 8, 2014	21.07	21.07	20.90	20.99
1656	NASDAQ	ZIONP	Wed, May 7, 2014	20.96	21.02	20.90	21.02
1655	NASDAQ	ZIONP	Tue, May 6, 2014	20.95	20.98	20.84	20.88
1654	NASDAQ	ZIONP	Mon, May 5, 2014	20.85	20.94	20.79	20.94
1653	NASDAQ	ZIONP	Fri, May 2, 2014	20.24	20.90	20.24	20.87
1652	NASDAQ	ZIONP	Thu, May 1, 2014	20.93	20.93	20.85	20.87
1651	NASDAQ	ZIONP	Wed, Apr 30, 2014	20.86	20.86	20.76	20.83
1650	NASDAQ	ZIONP	Tue, Apr 29, 2014	20.80	20.86	20.77	20.86
1649	NASDAQ	ZIONP	Mon, Apr 28, 2014	20.93	20.93	20.63	20.76
1648	NASDAQ	ZIONP	Fri, Apr 25, 2014	20.89	20.95	20.77	20.93
1647	NASDAQ	ZIONP	Thu, Apr 24, 2014	20.94	20.94	20.74	20.88
1646	NASDAQ	ZIONP	Wed, Apr 23, 2014	20.79	20.90	20.78	20.82
1645	NASDAQ	ZIONP	Tue, Apr 22, 2014	20.72	20.89	20.64	20.84
1644	NASDAQ	ZIONP	Mon, Apr 21, 2014	20.66	20.75	20.66	20.75
1643	NASDAQ	ZIONP	Thu, Apr 17, 2014	20.70	20.78	20.61	20.61
1642	NASDAQ	ZIONP	Wed, Apr 16, 2014	20.76	20.78	20.64	20.75
1641	NASDAQ	ZIONP	Tue, Apr 15, 2014	20.64	20.70	20.61	20.68
1640	NASDAQ	ZIONP	Mon, Apr 14, 2014	20.54	20.75	20.54	20.59
1639	NASDAQ	ZIONP	Fri, Apr 11, 2014	20.65	20.70	20.59	20.66
1638	NASDAQ	ZIONP	Thu, Apr 10, 2014	20.88	20.88	20.74	20.83
1637	NASDAQ	ZIONP	Wed, Apr 9, 2014	20.66	20.80	20.54	20.80
1636	NASDAQ	ZIONP	Tue, Apr 8, 2014	20.72	20.77	20.58	20.66
1635	NASDAQ	ZIONP	Mon, Apr 7, 2014	20.88	20.88	20.71	20.81
1634	NASDAQ	ZIONP	Fri, Apr 4, 2014	20.89	20.90	20.66	20.90
1633	NASDAQ	ZIONP	Thu, Apr 3, 2014	20.79	20.83	20.64	20.83
1632	NASDAQ	ZIONP	Wed, Apr 2, 2014	20.97	20.97	20.74	20.81
1631	NASDAQ	ZIONP	Tue, Apr 1, 2014	20.50	20.95	20.50	20.93
1630	NASDAQ	ZIONP	Mon, Mar 31, 2014	20.31	20.54	20.30	20.39
1629	NASDAQ	ZIONP	Fri, Mar 28, 2014	20.29	20.46	20.26	20.32
1628	NASDAQ	ZIONP	Thu, Mar 27, 2014	20.34	20.34	20.20	20.26
1627	NASDAQ	ZIONP	Wed, Mar 26, 2014	20.32	20.32	20.18	20.25
1626	NASDAQ	ZIONP	Tue, Mar 25, 2014	20.35	20.35	20.21	20.26
1625	NASDAQ	ZIONP	Mon, Mar 24, 2014	20.26	20.34	20.26	20.34
1624	NASDAQ	ZIONP	Fri, Mar 21, 2014	20.59	20.62	20.22	20.34
1623	NASDAQ	ZIONP	Thu, Mar 20, 2014	20.45	20.65	20.26	20.63
1622	NASDAQ	ZIONP	Wed, Mar 19, 2014	20.65	20.65	20.36	20.42
1621	NASDAQ	ZIONP	Tue, Mar 18, 2014	20.44	20.73	20.39	20.62
1620	NASDAQ	ZIONP	Mon, Mar 17, 2014	20.15	20.73	20.15	20.25
1619	NASDAQ	ZIONP	Fri, Mar 14, 2014	20.15	20.15	20.02	20.13
1618	NASDAQ	ZIONP	Thu, Mar 13, 2014	20.15	20.15	20.15	20.15
1617	NASDAQ	ZIONP	Wed, Mar 12, 2014	20.06	20.10	19.95	20.09
1616	NASDAQ	ZIONP	Tue, Mar 11, 2014	20.09	20.11	20.00	20.01
1615	NASDAQ	ZIONP	Mon, Mar 10, 2014	19.96	20.12	19.96	20.05
1614	NASDAQ	ZIONP	Fri, Mar 7, 2014	20.05	20.22	19.95	19.95
1613	NASDAQ	ZIONP	Thu, Mar 6, 2014	19.94	20.20	19.94	20.15
1612	NASDAQ	ZIONP	Wed, Mar 5, 2014	20.01	20.17	20.01	20.11
1611	NASDAQ	ZIONP	Tue, Mar 4, 2014	20.11	20.25	20.08	20.11
1610	NASDAQ	ZIONP	Mon, Mar 3, 2014	20.15	20.15	19.99	20.02
1609	NASDAQ	ZIONP	Fri, Feb 28, 2014	19.93	20.31	19.92	20.19
1608	NASDAQ	ZIONP	Thu, Feb 27, 2014	20.30	20.30	20.30	20.30
1607	NASDAQ	ZIONP	Wed, Feb 26, 2014	20.32	20.61	20.24	20.30
1606	NASDAQ	ZIONP	Tue, Feb 25, 2014	20.45	20.53	20.23	20.43
1605	NASDAQ	ZIONP	Mon, Feb 24, 2014	20.35	20.73	20.35	20.44
1604	NASDAQ	ZIONP	Fri, Feb 21, 2014	20.54	20.73	20.42	20.50
1603	NASDAQ	ZIONP	Thu, Feb 20, 2014	20.40	20.54	20.40	20.54
1602	NASDAQ	ZIONP	Wed, Feb 19, 2014	20.74	20.74	20.42	20.66
1601	NASDAQ	ZIONP	Tue, Feb 18, 2014	20.60	20.70	20.37	20.64
1600	NASDAQ	ZIONP	Fri, Feb 14, 2014	20.65	20.65	20.37	20.50
1599	NASDAQ	ZIONP	Thu, Feb 13, 2014	20.24	20.68	20.24	20.63
1598	NASDAQ	ZIONP	Wed, Feb 12, 2014	20.35	20.65	20.32	20.55
1597	NASDAQ	ZIONP	Tue, Feb 11, 2014	20.65	20.65	20.44	20.44
1596	NASDAQ	ZIONP	Mon, Feb 10, 2014	20.47	20.61	20.47	20.50
1595	NASDAQ	ZIONP	Fri, Feb 7, 2014	20.69	20.69	20.41	20.41
1594	NASDAQ	ZIONP	Thu, Feb 6, 2014	20.67	20.67	20.34	20.62
1593	NASDAQ	ZIONP	Wed, Feb 5, 2014	20.50	20.64	20.16	20.64
1592	NASDAQ	ZIONP	Tue, Feb 4, 2014	20.38	20.66	20.29	20.57
1591	NASDAQ	ZIONP	Mon, Feb 3, 2014	20.41	20.70	20.32	20.45
1590	NASDAQ	ZIONP	Fri, Jan 31, 2014	20.31	20.69	20.15	20.44
1589	NASDAQ	ZIONP	Thu, Jan 30, 2014	20.57	20.70	20.57	20.69
1588	NASDAQ	ZIONP	Wed, Jan 29, 2014	20.50	20.57	20.50	20.57
1587	NASDAQ	ZIONP	Tue, Jan 28, 2014	20.55	20.55	20.54	20.54
1586	NASDAQ	ZIONP	Mon, Jan 27, 2014	20.35	20.63	20.26	20.57
1585	NASDAQ	ZIONP	Fri, Jan 24, 2014	20.25	20.48	20.17	20.47
1584	NASDAQ	ZIONP	Thu, Jan 23, 2014	20.39	20.43	20.25	20.40
1583	NASDAQ	ZIONP	Wed, Jan 22, 2014	20.24	20.37	20.23	20.37
1582	NASDAQ	ZIONP	Tue, Jan 21, 2014	20.13	20.17	20.05	20.14
1581	NASDAQ	ZIONP	Fri, Jan 17, 2014	20.12	20.12	20.02	20.12
1580	NASDAQ	ZIONP	Thu, Jan 16, 2014	20.12	20.19	20.03	20.17
1579	NASDAQ	ZIONP	Wed, Jan 15, 2014	20.15	20.15	20.00	20.12
1578	NASDAQ	ZIONP	Tue, Jan 14, 2014	20.14	20.14	20.09	20.12
1577	NASDAQ	ZIONP	Mon, Jan 13, 2014	19.90	20.21	19.89	20.14
1576	NASDAQ	ZIONP	Fri, Jan 10, 2014	19.91	20.00	19.81	19.90
1575	NASDAQ	ZIONP	Thu, Jan 9, 2014	19.62	19.92	19.62	19.88
1574	NASDAQ	ZIONP	Wed, Jan 8, 2014	19.81	19.84	19.67	19.84
1573	NASDAQ	ZIONP	Tue, Jan 7, 2014	19.91	19.94	19.81	19.90
1572	NASDAQ	ZIONP	Mon, Jan 6, 2014	19.80	19.93	19.80	19.93
1571	NASDAQ	ZIONP	Fri, Jan 3, 2014	19.80	19.90	19.61	19.81
1570	NASDAQ	ZIONP	Thu, Jan 2, 2014	20.51	20.51	19.64	19.74
1569	NASDAQ	ZIONP	Tue, Dec 31, 2013	20.10	20.43	19.95	20.43
1568	NASDAQ	ZIONP	Mon, Dec 30, 2013	20.03	20.13	19.78	20.04
1567	NASDAQ	ZIONP	Fri, Dec 27, 2013	20.25	20.30	20.25	20.25
1566	NASDAQ	ZIONP	Thu, Dec 26, 2013	20.33	20.44	20.25	20.25
1565	NASDAQ	ZIONP	Tue, Dec 24, 2013	20.62	20.62	20.42	20.43
1564	NASDAQ	ZIONP	Mon, Dec 23, 2013	20.45	20.50	20.42	20.42
1563	NASDAQ	ZIONP	Fri, Dec 20, 2013	20.60	20.60	20.30	20.30
1562	NASDAQ	ZIONP	Thu, Dec 19, 2013	20.68	20.68	20.31	20.64
1561	NASDAQ	ZIONP	Wed, Dec 18, 2013	20.55	20.69	20.47	20.55
1560	NASDAQ	ZIONP	Tue, Dec 17, 2013	20.72	20.72	20.40	20.55
1559	NASDAQ	ZIONP	Mon, Dec 16, 2013	20.98	21.23	20.48	20.55
1558	NASDAQ	ZIONP	Fri, Dec 13, 2013	20.45	21.39	20.32	20.55
1557	NASDAQ	ZIONP	Thu, Dec 12, 2013	20.31	20.48	20.25	20.31
1556	NASDAQ	ZIONP	Wed, Dec 11, 2013	20.42	20.42	20.31	20.31
1555	NASDAQ	ZIONP	Tue, Dec 10, 2013	20.27	20.48	20.14	20.48
1554	NASDAQ	ZIONP	Mon, Dec 9, 2013	20.35	20.62	20.29	20.29
1553	NASDAQ	ZIONP	Fri, Dec 6, 2013	20.24	20.63	20.24	20.45
1552	NASDAQ	ZIONP	Thu, Dec 5, 2013	20.51	20.51	20.29	20.29
1551	NASDAQ	ZIONP	Wed, Dec 4, 2013	20.50	20.59	20.50	20.59
1550	NASDAQ	ZIONP	Tue, Dec 3, 2013	20.55	20.55	20.50	20.50
1549	NASDAQ	ZIONP	Mon, Dec 2, 2013	20.61	20.81	20.49	20.49
1548	NASDAQ	ZIONP	Wed, Nov 27, 2013	20.76	20.86	20.65	20.65
1547	NASDAQ	ZIONP	Tue, Nov 26, 2013	20.94	20.98	20.75	20.75
1546	NASDAQ	ZIONP	Mon, Nov 25, 2013	21.19	21.40	21.02	21.02
1545	NASDAQ	ZIONP	Fri, Nov 22, 2013	21.48	21.50	20.97	21.03
1544	NASDAQ	ZIONP	Thu, Nov 21, 2013	21.02	21.10	20.99	21.10
1543	NASDAQ	ZIONP	Wed, Nov 20, 2013	20.92	21.29	20.85	21.05
1542	NASDAQ	ZIONP	Tue, Nov 19, 2013	21.54	21.55	21.06	21.25
1541	NASDAQ	ZIONP	Mon, Nov 18, 2013	21.86	21.87	21.23	21.23
1540	NASDAQ	ZIONP	Fri, Nov 15, 2013	21.15	21.76	20.93	21.75
1539	NASDAQ	ZIONP	Thu, Nov 14, 2013	21.10	21.15	20.83	21.15
1538	NASDAQ	ZIONP	Wed, Nov 13, 2013	20.87	21.14	20.87	21.09
1537	NASDAQ	ZIONP	Tue, Nov 12, 2013	21.22	21.24	20.92	21.09
1536	NASDAQ	ZIONP	Mon, Nov 11, 2013	21.03	21.24	21.03	21.24
1535	NASDAQ	ZIONP	Fri, Nov 8, 2013	21.12	21.20	21.02	21.20
1534	NASDAQ	ZIONP	Thu, Nov 7, 2013	21.36	21.37	21.12	21.12
1533	NASDAQ	ZIONP	Wed, Nov 6, 2013	21.36	21.37	21.29	21.37
1532	NASDAQ	ZIONP	Tue, Nov 5, 2013	21.30	21.60	21.25	21.30
1531	NASDAQ	ZIONP	Mon, Nov 4, 2013	21.20	21.49	21.20	21.49
1530	NASDAQ	ZIONP	Fri, Nov 1, 2013	21.39	21.39	21.20	21.24
1529	NASDAQ	ZIONP	Thu, Oct 31, 2013	21.20	21.41	21.20	21.27
1528	NASDAQ	ZIONP	Wed, Oct 30, 2013	21.30	21.47	21.26	21.36
1527	NASDAQ	ZIONP	Tue, Oct 29, 2013	21.38	21.40	21.20	21.34
1526	NASDAQ	ZIONP	Mon, Oct 28, 2013	21.42	21.47	21.20	21.38
1525	NASDAQ	ZIONP	Fri, Oct 25, 2013	21.40	21.48	21.25	21.45
1524	NASDAQ	ZIONP	Thu, Oct 24, 2013	21.40	21.56	21.40	21.48
1523	NASDAQ	ZIONP	Wed, Oct 23, 2013	22.12	22.23	21.40	21.62
1522	NASDAQ	ZIONP	Tue, Oct 22, 2013	22.10	22.61	22.00	22.30
1521	NASDAQ	ZIONP	Mon, Oct 21, 2013	21.93	22.54	21.88	22.09
1520	NASDAQ	ZIONP	Fri, Oct 18, 2013	21.64	21.99	21.64	21.78
1519	NASDAQ	ZIONP	Thu, Oct 17, 2013	21.66	21.67	21.64	21.66
1518	NASDAQ	ZIONP	Wed, Oct 16, 2013	21.33	21.57	21.33	21.49
1517	NASDAQ	ZIONP	Tue, Oct 15, 2013	21.44	21.44	21.25	21.25
1516	NASDAQ	ZIONP	Mon, Oct 14, 2013	21.22	21.44	21.20	21.44
1515	NASDAQ	ZIONP	Fri, Oct 11, 2013	21.30	21.30	21.14	21.24
1514	NASDAQ	ZIONP	Thu, Oct 10, 2013	21.15	21.39	21.09	21.14
1513	NASDAQ	ZIONP	Wed, Oct 9, 2013	21.14	21.15	21.04	21.15
1512	NASDAQ	ZIONP	Tue, Oct 8, 2013	21.00	21.15	21.00	21.15
1511	NASDAQ	ZIONP	Mon, Oct 7, 2013	21.02	21.15	21.00	21.14
1510	NASDAQ	ZIONP	Fri, Oct 4, 2013	21.08	21.15	21.04	21.15
1509	NASDAQ	ZIONP	Thu, Oct 3, 2013	20.81	21.10	20.81	21.08
1508	NASDAQ	ZIONP	Wed, Oct 2, 2013	20.94	21.02	20.90	21.02
1507	NASDAQ	ZIONP	Tue, Oct 1, 2013	21.00	21.06	21.00	21.00
1506	NASDAQ	ZIONP	Mon, Sep 30, 2013	21.00	21.00	20.93	21.00
1505	NASDAQ	ZIONP	Fri, Sep 27, 2013	20.93	21.01	20.77	20.77
1504	NASDAQ	ZIONP	Thu, Sep 26, 2013	20.99	20.99	20.76	20.76
1503	NASDAQ	ZIONP	Wed, Sep 25, 2013	20.93	21.05	20.80	21.05
1502	NASDAQ	ZIONP	Tue, Sep 24, 2013	20.79	21.25	20.75	20.91
1501	NASDAQ	ZIONP	Mon, Sep 23, 2013	21.26	21.26	20.91	20.91
1500	NASDAQ	ZIONP	Fri, Sep 20, 2013	21.85	21.85	21.27	21.27
1499	NASDAQ	ZIONP	Thu, Sep 19, 2013	22.03	22.08	21.39	21.39
1498	NASDAQ	ZIONP	Wed, Sep 18, 2013	22.48	22.48	21.98	22.40
1497	NASDAQ	ZIONP	Tue, Sep 17, 2013	22.18	22.95	21.68	22.46
1496	NASDAQ	ZIONP	Mon, Sep 16, 2013	23.15	23.19	21.85	21.85
1495	NASDAQ	ZIONP	Fri, Sep 13, 2013	21.26	22.30	21.26	22.30
1494	NASDAQ	ZIONP	Thu, Sep 12, 2013	20.61	21.28	20.61	20.91
1493	NASDAQ	ZIONP	Wed, Sep 11, 2013	21.24	22.02	20.65	21.30
1492	NASDAQ	ZIONP	Tue, Sep 10, 2013	21.24	23.19	21.19	21.50
1491	NASDAQ	ZIONP	Mon, Sep 9, 2013	21.20	21.55	21.11	21.55
1490	NASDAQ	ZIONP	Fri, Sep 6, 2013	21.46	21.47	21.45	21.47
1489	NASDAQ	ZIONP	Thu, Sep 5, 2013	21.25	21.55	21.08	21.44
1488	NASDAQ	ZIONP	Wed, Sep 4, 2013	21.06	21.30	21.06	21.09
1487	NASDAQ	ZIONP	Tue, Sep 3, 2013	21.19	21.19	20.58	20.87
1486	NASDAQ	ZIONP	Fri, Aug 30, 2013	21.05	21.25	20.75	21.13
1485	NASDAQ	ZIONP	Thu, Aug 29, 2013	21.23	21.23	20.64	20.83
1484	NASDAQ	ZIONP	Wed, Aug 28, 2013	20.76	21.13	20.76	21.00
1483	NASDAQ	ZIONP	Tue, Aug 27, 2013	21.23	21.23	20.85	21.00
1482	NASDAQ	ZIONP	Mon, Aug 26, 2013	21.29	21.30	21.12	21.29
1481	NASDAQ	ZIONP	Fri, Aug 23, 2013	21.57	21.57	21.57	21.57
1480	NASDAQ	ZIONP	Thu, Aug 22, 2013	21.27	21.45	20.85	21.30
1479	NASDAQ	ZIONP	Wed, Aug 21, 2013	21.40	21.40	20.86	21.30
1478	NASDAQ	ZIONP	Tue, Aug 20, 2013	20.81	21.70	20.62	21.69
1477	NASDAQ	ZIONP	Mon, Aug 19, 2013	21.53	21.54	21.15	21.30
1476	NASDAQ	ZIONP	Fri, Aug 16, 2013	22.29	22.29	21.53	21.70
1475	NASDAQ	ZIONP	Thu, Aug 15, 2013	22.25	22.25	22.25	22.25
1474	NASDAQ	ZIONP	Wed, Aug 14, 2013	22.10	22.10	21.75	21.75
1473	NASDAQ	ZIONP	Tue, Aug 13, 2013	21.50	22.36	21.05	22.00
1472	NASDAQ	ZIONP	Mon, Aug 12, 2013	21.63	21.63	21.60	21.60
1471	NASDAQ	ZIONP	Fri, Aug 9, 2013	21.50	21.73	21.50	21.60
1470	NASDAQ	ZIONP	Thu, Aug 8, 2013	21.50	21.84	21.50	21.50
1469	NASDAQ	ZIONP	Wed, Aug 7, 2013	21.79	21.79	20.86	21.54
1468	NASDAQ	ZIONP	Tue, Aug 6, 2013	21.59	22.08	21.55	21.65
1467	NASDAQ	ZIONP	Mon, Aug 5, 2013	21.74	21.74	21.40	21.59
1466	NASDAQ	ZIONP	Fri, Aug 2, 2013	21.60	21.75	21.55	21.65
1465	NASDAQ	ZIONP	Thu, Aug 1, 2013	21.64	21.64	21.40	21.58
1464	NASDAQ	ZIONP	Wed, Jul 31, 2013	22.25	22.25	21.23	21.46
1463	NASDAQ	ZIONP	Tue, Jul 30, 2013	23.21	23.28	22.45	22.50
1462	NASDAQ	ZIONP	Mon, Jul 29, 2013	23.21	23.21	23.20	23.20
1461	NASDAQ	ZIONP	Fri, Jul 26, 2013	23.50	23.50	23.08	23.20
1460	NASDAQ	ZIONP	Thu, Jul 25, 2013	23.90	23.98	23.53	23.71
1459	NASDAQ	ZIONP	Wed, Jul 24, 2013	23.80	24.07	23.67	23.91
1458	NASDAQ	ZIONP	Tue, Jul 23, 2013	23.68	24.12	23.68	24.02
1457	NASDAQ	ZIONP	Mon, Jul 22, 2013	23.86	24.02	23.63	23.98
1456	NASDAQ	ZIONP	Fri, Jul 19, 2013	23.60	23.80	23.54	23.78
1455	NASDAQ	ZIONP	Thu, Jul 18, 2013	24.19	24.19	23.42	23.70
1454	NASDAQ	ZIONP	Wed, Jul 17, 2013	24.04	24.04	23.40	23.74
1453	NASDAQ	ZIONP	Tue, Jul 16, 2013	23.65	23.65	23.28	23.28
1452	NASDAQ	ZIONP	Mon, Jul 15, 2013	23.72	23.94	23.72	23.94
1451	NASDAQ	ZIONP	Fri, Jul 12, 2013	23.26	23.63	23.26	23.50
1450	NASDAQ	ZIONP	Thu, Jul 11, 2013	23.60	24.18	23.25	23.25
1449	NASDAQ	ZIONP	Wed, Jul 10, 2013	24.30	24.37	23.60	23.66
1448	NASDAQ	ZIONP	Tue, Jul 9, 2013	23.70	24.10	23.60	23.99
1447	NASDAQ	ZIONP	Mon, Jul 8, 2013	23.14	23.47	22.90	23.26
1446	NASDAQ	ZIONP	Fri, Jul 5, 2013	23.04	23.04	22.65	22.65
1445	NASDAQ	ZIONP	Wed, Jul 3, 2013	23.23	23.23	23.03	23.03
1444	NASDAQ	ZIONP	Tue, Jul 2, 2013	23.58	23.87	23.14	23.79
1443	NASDAQ	ZIONP	Mon, Jul 1, 2013	23.67	23.67	23.00	23.01
1442	NASDAQ	ZIONP	Fri, Jun 28, 2013	23.80	23.80	23.14	23.21
1441	NASDAQ	ZIONP	Thu, Jun 27, 2013	23.55	23.99	23.51	23.62
1440	NASDAQ	ZIONP	Wed, Jun 26, 2013	22.82	23.30	22.43	23.20
1439	NASDAQ	ZIONP	Tue, Jun 25, 2013	23.42	23.42	22.21	22.42
1438	NASDAQ	ZIONP	Mon, Jun 24, 2013	23.80	23.80	22.10	22.85
1437	NASDAQ	ZIONP	Fri, Jun 21, 2013	23.72	23.72	23.55	23.57
1436	NASDAQ	ZIONP	Thu, Jun 20, 2013	24.02	24.02	23.55	23.74
1435	NASDAQ	ZIONP	Wed, Jun 19, 2013	23.60	23.78	23.40	23.55
1434	NASDAQ	ZIONP	Tue, Jun 18, 2013	24.36	24.36	23.10	23.59
1433	NASDAQ	ZIONP	Mon, Jun 17, 2013	24.00	24.41	23.80	23.80
1432	NASDAQ	ZIONP	Fri, Jun 14, 2013	24.28	24.28	23.51	24.00
1431	NASDAQ	ZIONP	Thu, Jun 13, 2013	24.44	24.45	23.82	23.82
1430	NASDAQ	ZIONP	Wed, Jun 12, 2013	24.44	24.68	24.44	24.60
1429	NASDAQ	ZIONP	Tue, Jun 11, 2013	24.44	24.51	24.44	24.44
1428	NASDAQ	ZIONP	Mon, Jun 10, 2013	24.88	24.88	24.17	24.44
1427	NASDAQ	ZIONP	Fri, Jun 7, 2013	24.49	24.70	24.42	24.70
1426	NASDAQ	ZIONP	Thu, Jun 6, 2013	24.49	24.49	24.45	24.49
1425	NASDAQ	ZIONP	Wed, Jun 5, 2013	24.75	24.75	24.30	24.34
1424	NASDAQ	ZIONP	Tue, Jun 4, 2013	24.42	24.53	24.42	24.53
1423	NASDAQ	ZIONP	Mon, Jun 3, 2013	24.38	24.78	24.36	24.78
1422	NASDAQ	ZIONP	Fri, May 31, 2013	24.72	24.72	24.22	24.54
1421	NASDAQ	ZIONP	Thu, May 30, 2013	24.23	24.64	24.12	24.55
1420	NASDAQ	ZIONP	Wed, May 29, 2013	24.18	24.85	24.03	24.23
1419	NASDAQ	ZIONP	Tue, May 28, 2013	24.36	24.64	24.33	24.33
1418	NASDAQ	ZIONP	Fri, May 24, 2013	24.31	24.51	24.31	24.51
1417	NASDAQ	ZIONP	Thu, May 23, 2013	24.50	24.50	24.27	24.28
1416	NASDAQ	ZIONP	Wed, May 22, 2013	24.63	24.76	24.50	24.50
1415	NASDAQ	ZIONP	Tue, May 21, 2013	24.71	24.71	24.70	24.70
1414	NASDAQ	ZIONP	Mon, May 20, 2013	24.60	24.63	24.60	24.63
1413	NASDAQ	ZIONP	Fri, May 17, 2013	24.85	24.85	24.60	24.65
1412	NASDAQ	ZIONP	Thu, May 16, 2013	24.87	24.87	24.56	24.60
1411	NASDAQ	ZIONP	Wed, May 15, 2013	24.64	24.90	24.51	24.90
1410	NASDAQ	ZIONP	Tue, May 14, 2013	24.64	24.64	24.50	24.64
1409	NASDAQ	ZIONP	Mon, May 13, 2013	24.66	24.67	24.50	24.50
1408	NASDAQ	ZIONP	Fri, May 10, 2013	24.47	24.68	24.34	24.50
1407	NASDAQ	ZIONP	Thu, May 9, 2013	24.53	24.59	24.27	24.27
1406	NASDAQ	ZIONP	Wed, May 8, 2013	24.58	24.67	24.21	24.28
1405	NASDAQ	ZIONP	Tue, May 7, 2013	24.38	24.41	24.15	24.35
1404	NASDAQ	ZIONP	Mon, May 6, 2013	24.15	24.39	24.12	24.21
1403	NASDAQ	ZIONP	Fri, May 3, 2013	24.29	24.39	24.13	24.25
1402	NASDAQ	ZIONP	Thu, May 2, 2013	24.16	24.35	24.13	24.30
1401	NASDAQ	ZIONP	Wed, May 1, 2013	24.06	24.38	24.00	24.30
1400	NASDAQ	ZIONP	Tue, Apr 30, 2013	24.33	24.48	24.30	24.30
1399	NASDAQ	ZIONP	Mon, Apr 29, 2013	24.26	24.34	24.25	24.25
1398	NASDAQ	ZIONP	Fri, Apr 26, 2013	24.43	24.43	24.43	24.43
1397	NASDAQ	ZIONP	Thu, Apr 25, 2013	24.33	24.53	24.28	24.28
1396	NASDAQ	ZIONP	Wed, Apr 24, 2013	24.47	24.47	24.13	24.16
1395	NASDAQ	ZIONP	Tue, Apr 23, 2013	24.47	24.49	24.03	24.16
1394	NASDAQ	ZIONP	Mon, Apr 22, 2013	24.15	24.54	24.15	24.52
1393	NASDAQ	ZIONP	Fri, Apr 19, 2013	24.55	24.55	24.13	24.15
1392	NASDAQ	ZIONP	Thu, Apr 18, 2013	24.70	24.71	24.50	24.50
1391	NASDAQ	ZIONP	Wed, Apr 17, 2013	24.20	24.60	24.16	24.60
1390	NASDAQ	ZIONP	Tue, Apr 16, 2013	24.11	24.30	24.08	24.10
1389	NASDAQ	ZIONP	Mon, Apr 15, 2013	24.57	24.57	23.83	24.01
1388	NASDAQ	ZIONP	Fri, Apr 12, 2013	24.59	24.95	24.59	24.84
1387	NASDAQ	ZIONP	Thu, Apr 11, 2013	24.67	24.75	24.42	24.51
1386	NASDAQ	ZIONP	Wed, Apr 10, 2013	24.63	24.85	24.63	24.85
1385	NASDAQ	ZIONP	Tue, Apr 9, 2013	24.52	24.55	24.39	24.39
1384	NASDAQ	ZIONP	Mon, Apr 8, 2013	24.38	24.85	24.38	24.85
1383	NASDAQ	ZIONP	Fri, Apr 5, 2013	24.97	25.00	24.50	24.50
1382	NASDAQ	ZIONP	Thu, Apr 4, 2013	24.25	24.60	24.15	24.60
1381	NASDAQ	ZIONP	Wed, Apr 3, 2013	24.26	24.65	24.23	24.23
1380	NASDAQ	ZIONP	Tue, Apr 2, 2013	24.50	24.63	24.30	24.35
1379	NASDAQ	ZIONP	Mon, Apr 1, 2013	24.36	24.66	24.13	24.66
1378	NASDAQ	ZIONP	Thu, Mar 28, 2013	24.30	24.98	24.30	24.55
1377	NASDAQ	ZIONP	Wed, Mar 27, 2013	24.24	24.30	24.21	24.30
1376	NASDAQ	ZIONP	Tue, Mar 26, 2013	24.05	24.29	24.03	24.03
1375	NASDAQ	ZIONP	Mon, Mar 25, 2013	24.01	24.01	24.01	24.01
1374	NASDAQ	ZIONP	Fri, Mar 22, 2013	24.30	24.30	24.01	24.01
1373	NASDAQ	ZIONP	Thu, Mar 21, 2013	24.33	24.33	23.83	24.29
1372	NASDAQ	ZIONP	Wed, Mar 20, 2013	24.00	24.44	23.82	23.98
1371	NASDAQ	ZIONP	Tue, Mar 19, 2013	23.88	24.00	23.81	24.00
1370	NASDAQ	ZIONP	Mon, Mar 18, 2013	24.06	24.33	23.85	23.85
1369	NASDAQ	ZIONP	Fri, Mar 15, 2013	24.21	24.21	23.96	23.96
1368	NASDAQ	ZIONP	Thu, Mar 14, 2013	23.86	24.47	23.86	23.96
1367	NASDAQ	ZIONP	Wed, Mar 13, 2013	23.77	24.18	23.77	23.86
1366	NASDAQ	ZIONP	Tue, Mar 12, 2013	24.12	24.44	23.95	23.95
1365	NASDAQ	ZIONP	Mon, Mar 11, 2013	24.50	24.50	24.00	24.00
1364	NASDAQ	ZIONP	Fri, Mar 8, 2013	24.50	24.63	24.00	24.00
1363	NASDAQ	ZIONP	Thu, Mar 7, 2013	24.23	24.40	24.00	24.40
1362	NASDAQ	ZIONP	Wed, Mar 6, 2013	23.54	24.34	23.36	24.18
1361	NASDAQ	ZIONP	Tue, Mar 5, 2013	23.42	23.50	23.00	23.41
1360	NASDAQ	ZIONP	Mon, Mar 4, 2013	23.36	23.39	23.01	23.25
1359	NASDAQ	ZIONP	Fri, Mar 1, 2013	23.26	23.42	23.00	23.42
1358	NASDAQ	ZIONP	Thu, Feb 28, 2013	23.75	23.75	23.26	23.26
1357	NASDAQ	ZIONP	Wed, Feb 27, 2013	23.75	23.75	23.32	23.40
1356	NASDAQ	ZIONP	Tue, Feb 26, 2013	24.20	24.48	23.90	23.97
1355	NASDAQ	ZIONP	Mon, Feb 25, 2013	24.26	24.50	24.22	24.22
1354	NASDAQ	ZIONP	Fri, Feb 22, 2013	24.40	24.59	24.20	24.20
1353	NASDAQ	ZIONP	Thu, Feb 21, 2013	24.50	24.60	24.06	24.15
1352	NASDAQ	ZIONP	Wed, Feb 20, 2013	24.55	24.60	24.25	24.50
1351	NASDAQ	ZIONP	Tue, Feb 19, 2013	24.35	24.60	24.07	24.30
1350	NASDAQ	ZIONP	Fri, Feb 15, 2013	24.15	24.30	24.15	24.30
1349	NASDAQ	ZIONP	Thu, Feb 14, 2013	23.97	24.53	23.73	23.75
1348	NASDAQ	ZIONP	Wed, Feb 13, 2013	24.38	24.38	23.96	23.96
1347	NASDAQ	ZIONP	Tue, Feb 12, 2013	24.30	24.31	24.13	24.13
1346	NASDAQ	ZIONP	Mon, Feb 11, 2013	23.68	24.61	23.68	24.60
1345	NASDAQ	ZIONP	Fri, Feb 8, 2013	23.37	23.87	23.36	23.81
1344	NASDAQ	ZIONP	Fri, Feb 1, 2013	24.00	24.00	23.62	23.79
1343	NASDAQ	ZIONP	Thu, Jan 31, 2013	23.88	24.00	23.63	23.68
1342	NASDAQ	ZIONP	Wed, Jan 30, 2013	23.61	23.99	23.61	23.90
1341	NASDAQ	ZIONP	Tue, Jan 29, 2013	23.77	24.01	23.53	23.53
1340	NASDAQ	ZIONP	Mon, Jan 28, 2013	23.98	24.30	23.81	24.00
1339	NASDAQ	ZIONP	Fri, Jan 25, 2013	23.99	23.99	23.72	23.98
1338	NASDAQ	ZIONP	Thu, Jan 24, 2013	23.65	23.73	23.55	23.73
1337	NASDAQ	ZIONP	Wed, Jan 23, 2013	23.73	23.73	23.42	23.42
1336	NASDAQ	ZIONP	Tue, Jan 22, 2013	23.72	23.72	23.69	23.72
1335	NASDAQ	ZIONP	Fri, Jan 18, 2013	23.56	23.70	23.42	23.46
1334	NASDAQ	ZIONP	Thu, Jan 17, 2013	23.49	23.74	23.40	23.74
1333	NASDAQ	ZIONP	Wed, Jan 16, 2013	23.00	23.50	23.00	23.49
1332	NASDAQ	ZIONP	Tue, Jan 15, 2013	22.78	23.18	22.67	23.01
1331	NASDAQ	ZIONP	Mon, Jan 14, 2013	22.78	22.80	22.78	22.80
1330	NASDAQ	ZIONP	Fri, Jan 11, 2013	23.40	23.40	22.75	22.80
1329	NASDAQ	ZIONP	Thu, Jan 10, 2013	23.30	23.50	23.14	23.49
1328	NASDAQ	ZIONP	Wed, Jan 9, 2013	23.22	23.22	22.73	23.16
1327	NASDAQ	ZIONP	Tue, Jan 8, 2013	22.67	23.20	22.67	23.03
1326	NASDAQ	ZIONP	Mon, Jan 7, 2013	22.88	22.90	22.78	22.90
1325	NASDAQ	ZIONP	Fri, Jan 4, 2013	22.41	22.87	22.31	22.87
1324	NASDAQ	ZIONP	Thu, Jan 3, 2013	22.14	22.38	22.14	22.31
1323	NASDAQ	ZIONP	Wed, Jan 2, 2013	22.27	22.28	22.03	22.04
1322	NASDAQ	ZIONP	Mon, Dec 31, 2012	22.30	22.32	22.03	22.04
1321	NASDAQ	ZIONP	Fri, Dec 28, 2012	22.16	22.16	22.03	22.03
1320	NASDAQ	ZIONP	Wed, Dec 26, 2012	22.30	22.30	22.11	22.23
1319	NASDAQ	ZIONP	Mon, Dec 24, 2012	22.38	22.39	22.29	22.37
1318	NASDAQ	ZIONP	Fri, Dec 21, 2012	22.10	22.41	22.10	22.41
1317	NASDAQ	ZIONP	Thu, Dec 20, 2012	22.26	22.26	22.02	22.23
1316	NASDAQ	ZIONP	Wed, Dec 19, 2012	22.10	22.19	21.86	22.18
1315	NASDAQ	ZIONP	Tue, Dec 18, 2012	22.00	22.15	22.00	22.15
1314	NASDAQ	ZIONP	Mon, Dec 17, 2012	22.11	22.11	21.78	22.08
1313	NASDAQ	ZIONP	Fri, Dec 14, 2012	21.99	22.09	21.79	22.09
1312	NASDAQ	ZIONP	Thu, Dec 13, 2012	21.93	22.01	21.79	21.99
1311	NASDAQ	ZIONP	Wed, Dec 12, 2012	21.82	21.99	21.81	21.92
1310	NASDAQ	ZIONP	Tue, Dec 11, 2012	21.83	21.95	21.74	21.95
1309	NASDAQ	ZIONP	Mon, Dec 10, 2012	21.90	22.00	21.80	21.94
1308	NASDAQ	ZIONP	Fri, Dec 7, 2012	21.62	21.90	21.62	21.90
1307	NASDAQ	ZIONP	Thu, Dec 6, 2012	21.59	21.81	21.52	21.81
1306	NASDAQ	ZIONP	Wed, Dec 5, 2012	21.68	21.76	21.68	21.75
1305	NASDAQ	ZIONP	Tue, Dec 4, 2012	21.68	21.80	21.41	21.68
1304	NASDAQ	ZIONP	Mon, Dec 3, 2012	21.99	21.99	21.63	21.79
1303	NASDAQ	ZIONP	Fri, Nov 30, 2012	21.72	22.12	21.71	22.06
1302	NASDAQ	ZIONP	Thu, Nov 29, 2012	21.85	21.90	21.71	21.83
1301	NASDAQ	ZIONP	Wed, Nov 28, 2012	21.70	22.00	21.66	21.86
1300	NASDAQ	ZIONP	Tue, Nov 27, 2012	22.10	22.18	21.91	21.96
1299	NASDAQ	ZIONP	Mon, Nov 26, 2012	22.21	22.22	22.03	22.07
1298	NASDAQ	ZIONP	Fri, Nov 23, 2012	22.23	22.23	21.98	22.22
1297	NASDAQ	ZIONP	Wed, Nov 21, 2012	22.46	22.46	21.98	22.31
1296	NASDAQ	ZIONP	Tue, Nov 20, 2012	22.65	22.73	22.15	22.44
1295	NASDAQ	ZIONP	Mon, Nov 19, 2012	22.61	22.73	22.50	22.60
1294	NASDAQ	ZIONP	Fri, Nov 16, 2012	22.49	22.62	22.40	22.55
1293	NASDAQ	ZIONP	Thu, Nov 15, 2012	22.62	22.62	22.33	22.46
1292	NASDAQ	ZIONP	Wed, Nov 14, 2012	22.83	22.83	22.58	22.60
1291	NASDAQ	ZIONP	Tue, Nov 13, 2012	23.30	23.30	22.86	22.86
1290	NASDAQ	ZIONP	Mon, Nov 12, 2012	23.70	23.76	22.54	23.43
1289	NASDAQ	ZIONP	Fri, Nov 9, 2012	23.63	23.81	23.40	23.40
1288	NASDAQ	ZIONP	Thu, Nov 8, 2012	23.62	24.08	23.59	23.85
1287	NASDAQ	ZIONP	Wed, Nov 7, 2012	23.68	23.83	23.13	23.83
1286	NASDAQ	ZIONP	Tue, Nov 6, 2012	23.84	23.87	23.36	23.61
1285	NASDAQ	ZIONP	Mon, Nov 5, 2012	23.46	23.90	23.40	23.40
1284	NASDAQ	ZIONP	Fri, Nov 2, 2012	23.15	23.49	23.15	23.49
1283	NASDAQ	ZIONP	Thu, Nov 1, 2012	22.80	23.45	22.80	23.45
1282	NASDAQ	ZIONP	Wed, Oct 31, 2012	22.90	23.15	22.90	22.98
1281	NASDAQ	ZIONP	Fri, Oct 26, 2012	23.28	23.30	22.70	23.15
1280	NASDAQ	ZIONP	Thu, Oct 25, 2012	23.33	23.50	23.14	23.50
1279	NASDAQ	ZIONP	Wed, Oct 24, 2012	23.84	23.89	23.06	23.19
1278	NASDAQ	ZIONP	Tue, Oct 23, 2012	24.07	24.50	23.80	23.90
1277	NASDAQ	ZIONP	Mon, Oct 22, 2012	23.98	24.15	23.86	24.13
1276	NASDAQ	ZIONP	Fri, Oct 19, 2012	23.99	24.29	23.92	24.20
1275	NASDAQ	ZIONP	Thu, Oct 18, 2012	23.91	24.00	23.76	24.00
1274	NASDAQ	ZIONP	Wed, Oct 17, 2012	23.29	23.97	23.29	23.71
1273	NASDAQ	ZIONP	Tue, Oct 16, 2012	23.05	23.37	23.04	23.37
1272	NASDAQ	ZIONP	Mon, Oct 15, 2012	23.02	23.26	23.02	23.03
1271	NASDAQ	ZIONP	Fri, Oct 12, 2012	22.74	23.11	22.74	23.11
1270	NASDAQ	ZIONP	Thu, Oct 11, 2012	22.67	22.90	22.47	22.89
1269	NASDAQ	ZIONP	Wed, Oct 10, 2012	22.50	22.66	22.40	22.40
1268	NASDAQ	ZIONP	Tue, Oct 9, 2012	22.56	22.56	22.11	22.37
1267	NASDAQ	ZIONP	Mon, Oct 8, 2012	22.48	22.53	22.48	22.50
1266	NASDAQ	ZIONP	Fri, Oct 5, 2012	22.36	22.48	22.36	22.48
1265	NASDAQ	ZIONP	Thu, Oct 4, 2012	22.26	22.35	22.26	22.35
1264	NASDAQ	ZIONP	Wed, Oct 3, 2012	22.19	22.19	22.13	22.13
1263	NASDAQ	ZIONP	Tue, Oct 2, 2012	22.49	22.49	22.11	22.13
1262	NASDAQ	ZIONP	Mon, Oct 1, 2012	22.40	22.50	22.36	22.38
1261	NASDAQ	ZIONP	Fri, Sep 28, 2012	22.79	22.79	22.40	22.40
1260	NASDAQ	ZIONP	Thu, Sep 27, 2012	22.73	22.87	22.61	22.81
1259	NASDAQ	ZIONP	Wed, Sep 26, 2012	22.45	22.78	22.45	22.73
1258	NASDAQ	ZIONP	Tue, Sep 25, 2012	23.60	23.85	22.51	22.61
1257	NASDAQ	ZIONP	Mon, Sep 24, 2012	23.86	23.86	23.37	23.63
1256	NASDAQ	ZIONP	Fri, Sep 21, 2012	23.42	23.64	23.15	23.64
1255	NASDAQ	ZIONP	Thu, Sep 20, 2012	23.88	23.88	23.32	23.69
1254	NASDAQ	ZIONP	Wed, Sep 19, 2012	23.78	23.99	23.57	23.80
1253	NASDAQ	ZIONP	Tue, Sep 18, 2012	23.63	23.82	23.02	23.49
1252	NASDAQ	ZIONP	Mon, Sep 17, 2012	24.25	24.25	23.82	23.83
1251	NASDAQ	ZIONP	Fri, Sep 14, 2012	23.07	23.60	23.07	23.12
1250	NASDAQ	ZIONP	Thu, Sep 13, 2012	22.94	23.15	22.83	23.15
1249	NASDAQ	ZIONP	Wed, Sep 12, 2012	22.50	23.15	22.50	23.00
1248	NASDAQ	ZIONP	Tue, Sep 11, 2012	22.15	22.57	22.13	22.37
1247	NASDAQ	ZIONP	Mon, Sep 10, 2012	22.38	22.40	21.97	22.14
1246	NASDAQ	ZIONP	Fri, Sep 7, 2012	22.38	22.40	22.22	22.22
1245	NASDAQ	ZIONP	Thu, Sep 6, 2012	22.14	22.33	21.92	22.16
1244	NASDAQ	ZIONP	Wed, Sep 5, 2012	21.93	22.09	21.90	22.00
1243	NASDAQ	ZIONP	Tue, Sep 4, 2012	22.15	22.15	21.85	21.85
1242	NASDAQ	ZIONP	Thu, Aug 30, 2012	21.91	22.04	21.80	22.03
1241	NASDAQ	ZIONP	Wed, Aug 29, 2012	21.87	22.10	21.62	22.10
1240	NASDAQ	ZIONP	Tue, Aug 28, 2012	22.23	22.23	21.72	22.00
1239	NASDAQ	ZIONP	Mon, Aug 27, 2012	22.06	22.17	21.71	22.17
1238	NASDAQ	ZIONP	Fri, Aug 24, 2012	21.67	22.04	21.56	21.75
1237	NASDAQ	ZIONP	Thu, Aug 23, 2012	21.77	22.68	21.45	21.45
1236	NASDAQ	ZIONP	Wed, Aug 22, 2012	21.57	21.89	21.45	21.57
1235	NASDAQ	ZIONP	Tue, Aug 21, 2012	21.64	21.80	21.52	21.66
1234	NASDAQ	ZIONP	Mon, Aug 20, 2012	21.72	21.83	21.44	21.49
1233	NASDAQ	ZIONP	Fri, Aug 17, 2012	21.44	21.75	21.19	21.45
1232	NASDAQ	ZIONP	Thu, Aug 16, 2012	20.85	21.46	20.65	21.24
1231	NASDAQ	ZIONP	Wed, Aug 15, 2012	20.73	20.85	20.59	20.82
1230	NASDAQ	ZIONP	Tue, Aug 14, 2012	20.69	20.75	20.63	20.67
1229	NASDAQ	ZIONP	Mon, Aug 13, 2012	20.78	20.84	20.78	20.84
1228	NASDAQ	ZIONP	Fri, Aug 10, 2012	20.35	20.71	20.30	20.60
1227	NASDAQ	ZIONP	Thu, Aug 9, 2012	20.85	21.01	20.46	20.46
1226	NASDAQ	ZIONP	Wed, Aug 8, 2012	20.47	20.82	20.46	20.70
1225	NASDAQ	ZIONP	Tue, Aug 7, 2012	20.35	20.47	20.29	20.47
1224	NASDAQ	ZIONP	Mon, Aug 6, 2012	20.20	20.39	19.90	20.39
1223	NASDAQ	ZIONP	Fri, Aug 3, 2012	20.10	20.29	20.08	20.29
1222	NASDAQ	ZIONP	Thu, Aug 2, 2012	19.93	20.03	19.84	20.03
1221	NASDAQ	ZIONP	Wed, Aug 1, 2012	20.37	20.37	19.84	19.84
1220	NASDAQ	ZIONP	Tue, Jul 31, 2012	20.28	20.46	20.28	20.46
1219	NASDAQ	ZIONP	Mon, Jul 30, 2012	20.24	20.43	20.24	20.43
1218	NASDAQ	ZIONP	Fri, Jul 27, 2012	19.98	20.23	19.91	20.18
1217	NASDAQ	ZIONP	Thu, Jul 26, 2012	19.81	19.99	19.76	19.98
1216	NASDAQ	ZIONP	Wed, Jul 25, 2012	20.13	20.22	19.80	19.80
1215	NASDAQ	ZIONP	Tue, Jul 24, 2012	20.22	20.31	20.01	20.31
1214	NASDAQ	ZIONP	Mon, Jul 23, 2012	20.07	20.20	20.06	20.19
1213	NASDAQ	ZIONP	Fri, Jul 20, 2012	20.37	20.37	20.04	20.20
1212	NASDAQ	ZIONP	Thu, Jul 19, 2012	20.27	20.43	20.01	20.41
1211	NASDAQ	ZIONP	Wed, Jul 18, 2012	20.31	20.45	20.31	20.45
1210	NASDAQ	ZIONP	Tue, Jul 17, 2012	20.31	20.40	20.22	20.35
1209	NASDAQ	ZIONP	Mon, Jul 16, 2012	20.10	20.40	20.10	20.40
1208	NASDAQ	ZIONP	Thu, Jul 12, 2012	20.25	20.34	20.01	20.30
1207	NASDAQ	ZIONP	Wed, Jul 11, 2012	20.20	20.38	20.19	20.28
1206	NASDAQ	ZIONP	Tue, Jul 10, 2012	19.92	20.39	19.85	19.99
1205	NASDAQ	ZIONP	Mon, Jul 9, 2012	19.77	19.99	19.77	19.99
1204	NASDAQ	ZIONP	Fri, Jul 6, 2012	20.00	20.00	19.83	19.99
1203	NASDAQ	ZIONP	Thu, Jul 5, 2012	19.99	20.00	19.95	20.00
1202	NASDAQ	ZIONP	Tue, Jul 3, 2012	20.00	20.00	20.00	20.00
1201	NASDAQ	ZIONP	Mon, Jul 2, 2012	20.00	20.00	20.00	20.00
1200	NASDAQ	ZIONP	Fri, Jun 29, 2012	19.99	20.00	19.86	20.00
1199	NASDAQ	ZIONP	Thu, Jun 28, 2012	20.40	20.40	19.74	20.00
1198	NASDAQ	ZIONP	Wed, Jun 27, 2012	20.32	20.46	20.19	20.46
1197	NASDAQ	ZIONP	Tue, Jun 26, 2012	20.42	20.42	20.03	20.03
1196	NASDAQ	ZIONP	Mon, Jun 25, 2012	19.70	20.46	19.70	20.46
1195	NASDAQ	ZIONP	Fri, Jun 22, 2012	20.13	20.13	20.00	20.02
1194	NASDAQ	ZIONP	Thu, Jun 21, 2012	20.32	20.46	20.23	20.23
1193	NASDAQ	ZIONP	Wed, Jun 20, 2012	20.12	20.53	20.05	20.45
1192	NASDAQ	ZIONP	Tue, Jun 19, 2012	20.00	20.22	20.00	20.03
1191	NASDAQ	ZIONP	Mon, Jun 18, 2012	20.02	20.02	19.63	19.95
1190	NASDAQ	ZIONP	Fri, Jun 15, 2012	19.78	19.96	19.51	19.96
1189	NASDAQ	ZIONP	Thu, Jun 14, 2012	19.90	19.98	19.59	19.93
1188	NASDAQ	ZIONP	Wed, Jun 13, 2012	19.95	20.19	19.86	20.02
1187	NASDAQ	ZIONP	Tue, Jun 12, 2012	19.16	20.19	19.16	19.89
1186	NASDAQ	ZIONP	Fri, Jun 8, 2012	18.76	19.15	18.76	18.84
1185	NASDAQ	ZIONP	Thu, Jun 7, 2012	19.09	19.40	19.09	19.12
1184	NASDAQ	ZIONP	Wed, Jun 6, 2012	19.15	19.20	19.15	19.20
1183	NASDAQ	ZIONP	Tue, Jun 5, 2012	19.30	19.30	19.12	19.14
1182	NASDAQ	ZIONP	Mon, Jun 4, 2012	19.25	19.25	19.11	19.23
1181	NASDAQ	ZIONP	Fri, Jun 1, 2012	19.62	19.62	19.50	19.50
1180	NASDAQ	ZIONP	Thu, May 31, 2012	19.80	19.80	19.77	19.77
1179	NASDAQ	ZIONP	Tue, May 29, 2012	19.64	19.90	19.64	19.90
1178	NASDAQ	ZIONP	Fri, May 25, 2012	19.25	19.73	19.25	19.73
1177	NASDAQ	ZIONP	Thu, May 24, 2012	18.93	19.23	18.93	19.23
1176	NASDAQ	ZIONP	Wed, May 23, 2012	19.00	19.14	18.64	19.14
1175	NASDAQ	ZIONP	Tue, May 22, 2012	18.92	19.14	18.92	19.00
1174	NASDAQ	ZIONP	Mon, May 21, 2012	19.02	19.05	18.42	18.69
1173	NASDAQ	ZIONP	Fri, May 18, 2012	18.85	18.98	18.79	18.90
1172	NASDAQ	ZIONP	Thu, May 17, 2012	19.00	19.00	18.60	18.60
1171	NASDAQ	ZIONP	Wed, May 16, 2012	18.83	19.11	18.80	18.90
1170	NASDAQ	ZIONP	Tue, May 15, 2012	18.63	18.81	18.57	18.61
1169	NASDAQ	ZIONP	Mon, May 14, 2012	19.10	19.25	18.82	18.98
1168	NASDAQ	ZIONP	Fri, May 11, 2012	19.65	19.73	18.81	19.15
1167	NASDAQ	ZIONP	Thu, May 10, 2012	19.73	19.73	19.40	19.64
1166	NASDAQ	ZIONP	Wed, May 9, 2012	19.80	19.85	19.78	19.85
1165	NASDAQ	ZIONP	Tue, May 8, 2012	19.79	19.83	19.65	19.66
1164	NASDAQ	ZIONP	Mon, May 7, 2012	19.78	20.06	19.70	19.90
1163	NASDAQ	ZIONP	Fri, May 4, 2012	19.80	20.00	19.78	20.00
1162	NASDAQ	ZIONP	Thu, May 3, 2012	19.84	19.95	19.80	19.80
1161	NASDAQ	ZIONP	Wed, May 2, 2012	19.82	20.00	19.66	20.00
1160	NASDAQ	ZIONP	Tue, May 1, 2012	20.10	20.10	19.80	20.05
1159	NASDAQ	ZIONP	Mon, Apr 30, 2012	20.50	20.55	19.88	20.35
1158	NASDAQ	ZIONP	Fri, Apr 27, 2012	20.77	21.24	20.52	20.99
1157	NASDAQ	ZIONP	Thu, Apr 26, 2012	20.61	20.72	20.55	20.72
1156	NASDAQ	ZIONP	Wed, Apr 25, 2012	20.44	20.58	20.44	20.58
1155	NASDAQ	ZIONP	Tue, Apr 24, 2012	20.33	20.44	20.12	20.40
1154	NASDAQ	ZIONP	Mon, Apr 23, 2012	20.35	20.35	20.11	20.30
1153	NASDAQ	ZIONP	Fri, Apr 20, 2012	20.54	20.57	20.38	20.38
1152	NASDAQ	ZIONP	Thu, Apr 19, 2012	20.55	20.55	20.39	20.39
1151	NASDAQ	ZIONP	Wed, Apr 18, 2012	20.85	20.86	20.55	20.63
1150	NASDAQ	ZIONP	Tue, Apr 17, 2012	20.56	20.74	20.56	20.69
1149	NASDAQ	ZIONP	Mon, Apr 16, 2012	20.77	20.93	20.40	20.56
1148	NASDAQ	ZIONP	Fri, Apr 13, 2012	20.58	20.84	20.51	20.80
1147	NASDAQ	ZIONP	Thu, Apr 12, 2012	20.49	20.72	20.49	20.72
1146	NASDAQ	ZIONP	Wed, Apr 11, 2012	20.93	21.04	20.31	20.50
1145	NASDAQ	ZIONP	Tue, Apr 10, 2012	20.85	20.85	20.45	20.45
1144	NASDAQ	ZIONP	Mon, Apr 9, 2012	21.09	21.34	21.01	21.05
1143	NASDAQ	ZIONP	Thu, Apr 5, 2012	20.52	21.57	20.50	21.47
1142	NASDAQ	ZIONP	Wed, Apr 4, 2012	20.61	20.84	20.52	20.52
1141	NASDAQ	ZIONP	Tue, Apr 3, 2012	20.84	20.90	20.84	20.90
1140	NASDAQ	ZIONP	Mon, Apr 2, 2012	20.85	20.85	20.80	20.80
1139	NASDAQ	ZIONP	Fri, Mar 30, 2012	20.72	20.85	20.72	20.85
1138	NASDAQ	ZIONP	Thu, Mar 29, 2012	20.60	20.85	20.45	20.45
1137	NASDAQ	ZIONP	Wed, Mar 28, 2012	20.61	20.75	20.22	20.75
1136	NASDAQ	ZIONP	Tue, Mar 27, 2012	20.68	21.00	20.41	20.83
1135	NASDAQ	ZIONP	Mon, Mar 26, 2012	20.75	20.77	20.24	20.63
1134	NASDAQ	ZIONP	Fri, Mar 23, 2012	20.52	20.76	20.40	20.76
1133	NASDAQ	ZIONP	Thu, Mar 22, 2012	20.64	20.92	20.32	20.77
1132	NASDAQ	ZIONP	Wed, Mar 21, 2012	20.84	20.90	20.56	20.90
1131	NASDAQ	ZIONP	Tue, Mar 20, 2012	20.71	20.75	20.71	20.75
1130	NASDAQ	ZIONP	Mon, Mar 19, 2012	20.53	20.60	20.22	20.60
1129	NASDAQ	ZIONP	Fri, Mar 16, 2012	20.17	20.53	20.17	20.53
1128	NASDAQ	ZIONP	Thu, Mar 15, 2012	20.18	20.40	20.01	20.10
1127	NASDAQ	ZIONP	Wed, Mar 14, 2012	20.02	20.16	19.63	20.14
1126	NASDAQ	ZIONP	Tue, Mar 13, 2012	20.20	20.20	19.71	19.91
1125	NASDAQ	ZIONP	Mon, Mar 12, 2012	20.08	20.08	19.94	20.05
1124	NASDAQ	ZIONP	Fri, Mar 9, 2012	20.37	20.37	19.82	20.12
1123	NASDAQ	ZIONP	Thu, Mar 8, 2012	20.11	20.29	19.94	20.27
1122	NASDAQ	ZIONP	Wed, Mar 7, 2012	20.00	20.34	19.79	20.17
1121	NASDAQ	ZIONP	Tue, Mar 6, 2012	19.66	20.00	19.66	20.00
1120	NASDAQ	ZIONP	Mon, Mar 5, 2012	20.53	20.53	19.92	20.08
1119	NASDAQ	ZIONP	Fri, Mar 2, 2012	20.85	20.85	20.30	20.40
1118	NASDAQ	ZIONP	Thu, Mar 1, 2012	20.50	21.05	20.50	21.05
1117	NASDAQ	ZIONP	Wed, Feb 29, 2012	20.31	20.88	20.27	20.30
1116	NASDAQ	ZIONP	Tue, Feb 28, 2012	20.38	20.94	20.28	20.30
1115	NASDAQ	ZIONP	Mon, Feb 27, 2012	20.38	20.46	20.10	20.38
1114	NASDAQ	ZIONP	Fri, Feb 24, 2012	20.08	20.50	20.08	20.32
1113	NASDAQ	ZIONP	Thu, Feb 23, 2012	20.00	20.00	19.93	19.97
1112	NASDAQ	ZIONP	Wed, Feb 22, 2012	20.00	20.99	20.00	20.02
1111	NASDAQ	ZIONP	Tue, Feb 21, 2012	20.40	20.77	20.00	20.05
1110	NASDAQ	ZIONP	Fri, Feb 17, 2012	19.95	20.75	19.95	19.97
1109	NASDAQ	ZIONP	Thu, Feb 16, 2012	19.20	20.05	19.20	19.75
1108	NASDAQ	ZIONP	Wed, Feb 15, 2012	18.72	19.23	18.72	19.23
1107	NASDAQ	ZIONP	Tue, Feb 14, 2012	18.85	18.85	18.85	18.85
1106	NASDAQ	ZIONP	Mon, Feb 13, 2012	18.35	18.82	18.25	18.82
1105	NASDAQ	ZIONP	Fri, Feb 10, 2012	18.37	18.55	18.30	18.55
1104	NASDAQ	ZIONP	Thu, Feb 9, 2012	18.27	18.40	18.27	18.40
1103	NASDAQ	ZIONP	Wed, Feb 8, 2012	18.10	18.38	18.10	18.20
1102	NASDAQ	ZIONP	Tue, Feb 7, 2012	17.94	18.10	17.91	18.10
1101	NASDAQ	ZIONP	Mon, Feb 6, 2012	17.91	18.00	17.85	17.94
1100	NASDAQ	ZIONP	Fri, Feb 3, 2012	17.90	18.00	17.86	17.86
1099	NASDAQ	ZIONP	Thu, Feb 2, 2012	17.91	17.96	17.62	17.90
1098	NASDAQ	ZIONP	Wed, Feb 1, 2012	17.94	17.94	17.70	17.80
1097	NASDAQ	ZIONP	Tue, Jan 31, 2012	17.63	17.65	17.41	17.49
1096	NASDAQ	ZIONP	Mon, Jan 30, 2012	17.50	17.50	17.49	17.50
1095	NASDAQ	ZIONP	Fri, Jan 27, 2012	17.60	17.60	17.36	17.54
1094	NASDAQ	ZIONP	Thu, Jan 26, 2012	17.94	17.94	17.63	17.65
1093	NASDAQ	ZIONP	Wed, Jan 25, 2012	17.89	18.00	17.80	18.00
1092	NASDAQ	ZIONP	Tue, Jan 24, 2012	17.70	17.99	17.23	17.89
1091	NASDAQ	ZIONP	Mon, Jan 23, 2012	17.75	17.80	17.71	17.80
1090	NASDAQ	ZIONP	Fri, Jan 20, 2012	17.85	17.94	17.85	17.94
1089	NASDAQ	ZIONP	Thu, Jan 19, 2012	17.82	17.82	17.65	17.80
1088	NASDAQ	ZIONP	Wed, Jan 18, 2012	17.70	17.70	17.45	17.45
1087	NASDAQ	ZIONP	Tue, Jan 17, 2012	18.00	18.00	17.33	17.78
1086	NASDAQ	ZIONP	Fri, Jan 13, 2012	17.97	18.00	17.97	18.00
1085	NASDAQ	ZIONP	Thu, Jan 12, 2012	17.99	17.99	17.82	17.98
1084	NASDAQ	ZIONP	Wed, Jan 11, 2012	17.80	17.99	17.80	17.99
1083	NASDAQ	ZIONP	Tue, Jan 10, 2012	17.76	17.80	17.75	17.80
1082	NASDAQ	ZIONP	Mon, Jan 9, 2012	17.60	17.60	17.60	17.60
1081	NASDAQ	ZIONP	Fri, Jan 6, 2012	17.12	17.60	17.12	17.60
1080	NASDAQ	ZIONP	Thu, Jan 5, 2012	17.01	17.01	16.95	16.95
1079	NASDAQ	ZIONP	Wed, Jan 4, 2012	16.75	17.00	16.75	17.00
1078	NASDAQ	ZIONP	Tue, Jan 3, 2012	16.60	16.64	16.60	16.64
1077	NASDAQ	ZIONP	Fri, Dec 30, 2011	16.64	16.90	16.55	16.55
1076	NASDAQ	ZIONP	Thu, Dec 29, 2011	16.63	16.63	16.63	16.63
1075	NASDAQ	ZIONP	Wed, Dec 28, 2011	16.58	16.97	16.56	16.92
1074	NASDAQ	ZIONP	Tue, Dec 27, 2011	16.69	16.95	16.60	16.60
1073	NASDAQ	ZIONP	Fri, Dec 23, 2011	16.76	16.76	16.52	16.60
1072	NASDAQ	ZIONP	Thu, Dec 22, 2011	17.36	17.36	16.84	16.90
1071	NASDAQ	ZIONP	Wed, Dec 21, 2011	17.46	17.46	17.10	17.10
1070	NASDAQ	ZIONP	Tue, Dec 20, 2011	17.20	17.50	16.99	17.47
1069	NASDAQ	ZIONP	Mon, Dec 19, 2011	17.11	17.11	16.80	16.90
1068	NASDAQ	ZIONP	Fri, Dec 16, 2011	17.55	17.59	17.08	17.48
1067	NASDAQ	ZIONP	Thu, Dec 15, 2011	17.01	17.31	16.53	17.31
1066	NASDAQ	ZIONP	Wed, Dec 14, 2011	16.70	16.87	16.60	16.60
1065	NASDAQ	ZIONP	Tue, Dec 13, 2011	16.84	16.87	16.72	16.72
1064	NASDAQ	ZIONP	Mon, Dec 12, 2011	17.01	17.19	16.70	17.19
1063	NASDAQ	ZIONP	Fri, Dec 9, 2011	17.11	17.30	16.97	16.97
1062	NASDAQ	ZIONP	Thu, Dec 8, 2011	17.28	17.28	17.05	17.27
1061	NASDAQ	ZIONP	Wed, Dec 7, 2011	17.03	17.03	16.80	17.01
1060	NASDAQ	ZIONP	Tue, Dec 6, 2011	16.79	17.08	16.70	16.95
1059	NASDAQ	ZIONP	Mon, Dec 5, 2011	16.67	16.67	16.49	16.50
1058	NASDAQ	ZIONP	Fri, Dec 2, 2011	16.50	16.79	16.50	16.67
1057	NASDAQ	ZIONP	Thu, Dec 1, 2011	15.88	16.47	15.80	16.33
1056	NASDAQ	ZIONP	Wed, Nov 30, 2011	16.25	16.25	15.85	16.04
1055	NASDAQ	ZIONP	Tue, Nov 29, 2011	16.20	16.26	15.72	16.00
1054	NASDAQ	ZIONP	Mon, Nov 28, 2011	16.62	16.65	16.11	16.25
1053	NASDAQ	ZIONP	Wed, Nov 23, 2011	17.00	17.00	16.62	16.62
1052	NASDAQ	ZIONP	Tue, Nov 22, 2011	17.24	17.24	17.05	17.05
1051	NASDAQ	ZIONP	Mon, Nov 21, 2011	17.25	17.25	16.99	16.99
1050	NASDAQ	ZIONP	Fri, Nov 18, 2011	17.10	17.36	16.99	17.32
1049	NASDAQ	ZIONP	Thu, Nov 17, 2011	17.52	17.55	17.05	17.05
1048	NASDAQ	ZIONP	Wed, Nov 16, 2011	17.36	17.65	16.87	17.27
1047	NASDAQ	ZIONP	Tue, Nov 15, 2011	17.75	17.75	17.50	17.50
1046	NASDAQ	ZIONP	Mon, Nov 14, 2011	17.80	17.80	17.50	17.60
1045	NASDAQ	ZIONP	Fri, Nov 11, 2011	18.00	18.00	17.64	17.80
1044	NASDAQ	ZIONP	Thu, Nov 10, 2011	18.00	18.19	17.82	18.02
1043	NASDAQ	ZIONP	Tue, Nov 8, 2011	18.74	18.74	17.95	18.20
1042	NASDAQ	ZIONP	Mon, Nov 7, 2011	18.30	18.97	18.30	18.30
1041	NASDAQ	ZIONP	Fri, Nov 4, 2011	19.01	19.10	18.52	18.52
1040	NASDAQ	ZIONP	Thu, Nov 3, 2011	18.95	19.10	18.53	18.80
1039	NASDAQ	ZIONP	Wed, Nov 2, 2011	17.84	18.63	17.84	18.63
1038	NASDAQ	ZIONP	Tue, Nov 1, 2011	17.61	17.84	17.50	17.65
1037	NASDAQ	ZIONP	Mon, Oct 31, 2011	17.52	17.98	17.52	17.93
1036	NASDAQ	ZIONP	Fri, Oct 28, 2011	17.63	17.96	17.56	17.93
1035	NASDAQ	ZIONP	Thu, Oct 27, 2011	17.23	18.00	17.23	17.35
1034	NASDAQ	ZIONP	Wed, Oct 26, 2011	17.09	17.43	16.95	17.38
1033	NASDAQ	ZIONP	Tue, Oct 25, 2011	16.98	17.38	16.98	17.38
1032	NASDAQ	ZIONP	Mon, Oct 24, 2011	17.02	17.15	16.89	17.15
1031	NASDAQ	ZIONP	Fri, Oct 21, 2011	17.39	17.39	17.05	17.15
1030	NASDAQ	ZIONP	Thu, Oct 20, 2011	17.06	17.57	17.06	17.57
1029	NASDAQ	ZIONP	Tue, Oct 18, 2011	16.93	17.32	16.90	17.32
1028	NASDAQ	ZIONP	Mon, Oct 17, 2011	17.25	17.27	17.01	17.01
1027	NASDAQ	ZIONP	Fri, Oct 14, 2011	16.75	17.54	16.75	17.43
1026	NASDAQ	ZIONP	Thu, Oct 13, 2011	16.45	17.04	16.28	16.73
1025	NASDAQ	ZIONP	Wed, Oct 12, 2011	16.24	16.47	16.24	16.38
1024	NASDAQ	ZIONP	Tue, Oct 11, 2011	16.19	16.19	16.19	16.19
1023	NASDAQ	ZIONP	Mon, Oct 10, 2011	16.05	16.17	15.80	16.17
1022	NASDAQ	ZIONP	Fri, Oct 7, 2011	15.97	16.00	15.89	15.89
1021	NASDAQ	ZIONP	Thu, Oct 6, 2011	15.95	15.97	15.54	15.97
1020	NASDAQ	ZIONP	Wed, Oct 5, 2011	15.84	16.00	15.49	15.77
1019	NASDAQ	ZIONP	Tue, Oct 4, 2011	16.00	16.00	14.49	15.60
1018	NASDAQ	ZIONP	Mon, Oct 3, 2011	16.51	16.51	16.16	16.16
1017	NASDAQ	ZIONP	Fri, Sep 30, 2011	16.56	16.56	16.50	16.55
1016	NASDAQ	ZIONP	Thu, Sep 29, 2011	16.80	16.80	16.58	16.58
1015	NASDAQ	ZIONP	Wed, Sep 28, 2011	16.95	16.95	16.63	16.80
1014	NASDAQ	ZIONP	Tue, Sep 27, 2011	16.79	17.04	16.78	16.95
1013	NASDAQ	ZIONP	Mon, Sep 26, 2011	16.79	16.79	16.35	16.67
1012	NASDAQ	ZIONP	Fri, Sep 23, 2011	16.44	16.53	16.44	16.53
1011	NASDAQ	ZIONP	Thu, Sep 22, 2011	16.25	16.33	16.25	16.25
1010	NASDAQ	ZIONP	Wed, Sep 21, 2011	16.46	16.65	16.46	16.64
1009	NASDAQ	ZIONP	Tue, Sep 20, 2011	16.43	16.77	16.37	16.40
1008	NASDAQ	ZIONP	Mon, Sep 19, 2011	16.85	17.10	16.49	16.54
1007	NASDAQ	ZIONP	Fri, Sep 16, 2011	17.40	17.40	16.95	16.99
1006	NASDAQ	ZIONP	Thu, Sep 15, 2011	17.39	17.41	16.93	17.40
1005	NASDAQ	ZIONP	Wed, Sep 14, 2011	17.09	17.14	16.80	17.14
1004	NASDAQ	ZIONP	Tue, Sep 13, 2011	16.85	17.08	16.84	16.85
1003	NASDAQ	ZIONP	Mon, Sep 12, 2011	16.58	16.80	16.30	16.80
1002	NASDAQ	ZIONP	Fri, Sep 9, 2011	16.99	17.00	15.99	16.61
1001	NASDAQ	ZIONP	Thu, Sep 8, 2011	17.15	17.22	17.15	17.21
1000	NASDAQ	ZIONP	Wed, Sep 7, 2011	16.98	17.18	16.90	17.00
999	NASDAQ	ZIONP	Tue, Sep 6, 2011	16.85	16.98	16.70	16.98
998	NASDAQ	ZIONP	Fri, Sep 2, 2011	16.89	16.89	16.73	16.89
997	NASDAQ	ZIONP	Thu, Sep 1, 2011	17.14	17.14	16.76	16.85
996	NASDAQ	ZIONP	Wed, Aug 31, 2011	17.06	17.22	16.90	16.99
995	NASDAQ	ZIONP	Tue, Aug 30, 2011	17.02	17.17	16.57	17.09
994	NASDAQ	ZIONP	Mon, Aug 29, 2011	17.15	17.60	16.70	17.18
993	NASDAQ	ZIONP	Fri, Aug 26, 2011	16.50	17.00	16.50	17.00
992	NASDAQ	ZIONP	Thu, Aug 25, 2011	16.99	17.15	16.79	16.80
991	NASDAQ	ZIONP	Wed, Aug 24, 2011	16.78	16.98	16.64	16.94
990	NASDAQ	ZIONP	Tue, Aug 23, 2011	16.57	16.74	16.31	16.68
989	NASDAQ	ZIONP	Mon, Aug 22, 2011	17.01	17.10	16.80	16.80
988	NASDAQ	ZIONP	Fri, Aug 19, 2011	17.02	17.40	16.87	16.87
987	NASDAQ	ZIONP	Thu, Aug 18, 2011	17.54	17.63	17.09	17.40
986	NASDAQ	ZIONP	Wed, Aug 17, 2011	17.66	17.88	17.65	17.88
985	NASDAQ	ZIONP	Tue, Aug 16, 2011	17.91	17.91	17.68	17.68
984	NASDAQ	ZIONP	Mon, Aug 15, 2011	18.10	18.59	17.63	17.75
983	NASDAQ	ZIONP	Fri, Aug 12, 2011	17.89	17.89	17.75	17.75
982	NASDAQ	ZIONP	Thu, Aug 11, 2011	18.04	18.04	17.84	18.04
981	NASDAQ	ZIONP	Wed, Aug 10, 2011	16.90	17.93	16.75	17.93
980	NASDAQ	ZIONP	Tue, Aug 9, 2011	16.03	17.79	15.62	16.63
979	NASDAQ	ZIONP	Mon, Aug 8, 2011	17.75	18.25	15.60	15.60
978	NASDAQ	ZIONP	Fri, Aug 5, 2011	19.17	19.37	19.01	19.10
977	NASDAQ	ZIONP	Thu, Aug 4, 2011	19.87	19.90	19.24	19.24
976	NASDAQ	ZIONP	Wed, Aug 3, 2011	19.87	19.94	19.72	19.77
975	NASDAQ	ZIONP	Tue, Aug 2, 2011	20.00	20.00	19.86	19.90
974	NASDAQ	ZIONP	Mon, Aug 1, 2011	20.02	20.02	19.87	19.95
973	NASDAQ	ZIONP	Wed, Jul 27, 2011	20.12	20.13	19.95	20.01
972	NASDAQ	ZIONP	Tue, Jul 26, 2011	20.06	20.17	20.01	20.07
971	NASDAQ	ZIONP	Mon, Jul 25, 2011	20.03	20.17	20.00	20.17
970	NASDAQ	ZIONP	Fri, Jul 22, 2011	20.17	20.17	20.05	20.11
969	NASDAQ	ZIONP	Thu, Jul 21, 2011	20.14	20.27	20.14	20.27
968	NASDAQ	ZIONP	Wed, Jul 20, 2011	20.18	20.18	20.17	20.18
967	NASDAQ	ZIONP	Tue, Jul 19, 2011	20.01	20.05	20.00	20.05
966	NASDAQ	ZIONP	Mon, Jul 18, 2011	20.08	20.08	20.00	20.02
965	NASDAQ	ZIONP	Fri, Jul 15, 2011	20.29	20.39	20.17	20.17
964	NASDAQ	ZIONP	Thu, Jul 14, 2011	20.00	20.18	19.99	20.18
963	NASDAQ	ZIONP	Wed, Jul 13, 2011	19.93	20.00	19.85	19.98
962	NASDAQ	ZIONP	Tue, Jul 12, 2011	20.01	20.03	20.01	20.02
961	NASDAQ	ZIONP	Fri, Jul 8, 2011	20.05	20.08	20.05	20.06
960	NASDAQ	ZIONP	Thu, Jul 7, 2011	20.08	20.12	20.08	20.12
959	NASDAQ	ZIONP	Wed, Jul 6, 2011	20.01	20.09	20.01	20.09
958	NASDAQ	ZIONP	Tue, Jul 5, 2011	20.01	20.16	20.01	20.13
957	NASDAQ	ZIONP	Fri, Jul 1, 2011	20.09	20.10	20.02	20.09
956	NASDAQ	ZIONP	Thu, Jun 30, 2011	20.10	20.17	20.00	20.02
955	NASDAQ	ZIONP	Wed, Jun 29, 2011	20.22	20.22	20.03	20.03
954	NASDAQ	ZIONP	Tue, Jun 28, 2011	20.50	20.50	20.00	20.24
953	NASDAQ	ZIONP	Mon, Jun 27, 2011	20.69	20.96	20.55	20.55
952	NASDAQ	ZIONP	Fri, Jun 24, 2011	20.71	20.71	20.63	20.63
951	NASDAQ	ZIONP	Thu, Jun 23, 2011	20.15	20.38	20.13	20.21
950	NASDAQ	ZIONP	Wed, Jun 22, 2011	20.02	20.29	19.93	20.29
949	NASDAQ	ZIONP	Tue, Jun 21, 2011	20.29	20.29	19.99	20.05
948	NASDAQ	ZIONP	Mon, Jun 20, 2011	20.14	20.36	20.12	20.18
947	NASDAQ	ZIONP	Fri, Jun 17, 2011	20.13	20.25	20.00	20.24
946	NASDAQ	ZIONP	Thu, Jun 16, 2011	20.23	20.37	20.01	20.02
945	NASDAQ	ZIONP	Wed, Jun 15, 2011	20.13	20.13	19.96	20.13
944	NASDAQ	ZIONP	Tue, Jun 14, 2011	20.13	20.21	20.02	20.02
943	NASDAQ	ZIONP	Mon, Jun 13, 2011	19.88	20.13	19.86	20.13
942	NASDAQ	ZIONP	Fri, Jun 10, 2011	19.86	19.95	19.84	19.90
941	NASDAQ	ZIONP	Thu, Jun 9, 2011	20.00	20.00	19.84	19.84
940	NASDAQ	ZIONP	Wed, Jun 8, 2011	20.70	20.70	20.01	20.01
939	NASDAQ	ZIONP	Tue, Jun 7, 2011	20.63	20.80	20.60	20.60
938	NASDAQ	ZIONP	Mon, Jun 6, 2011	20.77	20.77	20.75	20.75
937	NASDAQ	ZIONP	Fri, Jun 3, 2011	20.68	20.80	20.68	20.80
936	NASDAQ	ZIONP	Thu, Jun 2, 2011	20.63	20.80	20.62	20.80
935	NASDAQ	ZIONP	Wed, Jun 1, 2011	20.55	20.74	20.55	20.74
934	NASDAQ	ZIONP	Tue, May 31, 2011	20.53	20.62	20.53	20.62
933	NASDAQ	ZIONP	Fri, May 27, 2011	20.65	20.65	20.65	20.65
932	NASDAQ	ZIONP	Thu, May 26, 2011	20.76	20.79	20.71	20.79
931	NASDAQ	ZIONP	Wed, May 25, 2011	20.44	20.79	20.44	20.77
930	NASDAQ	ZIONP	Tue, May 24, 2011	20.50	20.69	20.50	20.68
929	NASDAQ	ZIONP	Mon, May 23, 2011	20.17	20.41	20.16	20.35
928	NASDAQ	ZIONP	Fri, May 20, 2011	20.41	20.43	20.23	20.39
927	NASDAQ	ZIONP	Thu, May 19, 2011	20.06	20.28	20.04	20.28
926	NASDAQ	ZIONP	Wed, May 18, 2011	20.02	20.03	19.95	19.97
925	NASDAQ	ZIONP	Tue, May 17, 2011	20.04	20.12	19.89	19.95
924	NASDAQ	ZIONP	Mon, May 16, 2011	20.49	20.49	19.95	19.97
923	NASDAQ	ZIONP	Fri, May 13, 2011	20.54	20.66	20.50	20.66
922	NASDAQ	ZIONP	Thu, May 12, 2011	20.52	20.65	20.43	20.65
921	NASDAQ	ZIONP	Wed, May 11, 2011	20.30	20.43	20.30	20.43
920	NASDAQ	ZIONP	Tue, May 10, 2011	20.13	20.39	20.13	20.29
919	NASDAQ	ZIONP	Mon, May 9, 2011	20.50	20.50	20.00	20.03
918	NASDAQ	ZIONP	Fri, May 6, 2011	20.15	20.48	20.15	20.48
917	NASDAQ	ZIONP	Thu, May 5, 2011	20.34	20.48	20.11	20.24
916	NASDAQ	ZIONP	Wed, May 4, 2011	19.89	20.44	19.80	20.44
915	NASDAQ	ZIONP	Tue, May 3, 2011	19.71	19.79	19.70	19.79
914	NASDAQ	ZIONP	Mon, May 2, 2011	19.81	19.90	19.75	19.80
913	NASDAQ	ZIONP	Fri, Apr 29, 2011	19.84	19.87	19.80	19.80
912	NASDAQ	ZIONP	Thu, Apr 28, 2011	19.83	19.98	19.78	19.81
911	NASDAQ	ZIONP	Wed, Apr 27, 2011	19.82	20.19	19.75	19.78
910	NASDAQ	ZIONP	Tue, Apr 26, 2011	20.00	20.00	19.75	19.75
909	NASDAQ	ZIONP	Mon, Apr 25, 2011	20.25	20.79	19.86	19.88
908	NASDAQ	ZIONP	Thu, Apr 21, 2011	19.84	20.20	19.84	20.20
907	NASDAQ	ZIONP	Wed, Apr 20, 2011	19.83	20.20	19.83	19.85
906	NASDAQ	ZIONP	Tue, Apr 19, 2011	19.66	19.99	19.65	19.78
905	NASDAQ	ZIONP	Mon, Apr 18, 2011	19.66	19.66	19.38	19.66
904	NASDAQ	ZIONP	Fri, Apr 15, 2011	19.48	19.66	19.45	19.60
903	NASDAQ	ZIONP	Thu, Apr 14, 2011	19.61	19.61	19.50	19.50
902	NASDAQ	ZIONP	Wed, Apr 13, 2011	19.65	19.70	19.54	19.60
901	NASDAQ	ZIONP	Tue, Apr 12, 2011	19.65	19.66	19.64	19.66
900	NASDAQ	ZIONP	Mon, Apr 11, 2011	19.63	19.65	19.63	19.65
899	NASDAQ	ZIONP	Fri, Apr 8, 2011	19.53	19.65	19.35	19.61
898	NASDAQ	ZIONP	Thu, Apr 7, 2011	19.62	19.62	19.44	19.44
897	NASDAQ	ZIONP	Wed, Apr 6, 2011	19.70	19.74	19.52	19.65
896	NASDAQ	ZIONP	Tue, Apr 5, 2011	19.54	19.61	19.54	19.61
895	NASDAQ	ZIONP	Mon, Apr 4, 2011	19.75	19.75	19.65	19.70
894	NASDAQ	ZIONP	Fri, Apr 1, 2011	19.74	19.74	19.67	19.67
893	NASDAQ	ZIONP	Thu, Mar 31, 2011	19.74	19.75	19.65	19.65
892	NASDAQ	ZIONP	Wed, Mar 30, 2011	19.61	19.65	19.54	19.65
891	NASDAQ	ZIONP	Tue, Mar 29, 2011	19.65	19.70	19.51	19.51
890	NASDAQ	ZIONP	Mon, Mar 28, 2011	19.82	20.20	19.56	19.56
889	NASDAQ	ZIONP	Fri, Mar 25, 2011	19.70	19.77	19.70	19.77
888	NASDAQ	ZIONP	Thu, Mar 24, 2011	19.97	19.97	19.57	19.80
887	NASDAQ	ZIONP	Wed, Mar 23, 2011	19.85	19.85	19.73	19.73
886	NASDAQ	ZIONP	Tue, Mar 22, 2011	20.15	20.24	19.80	19.95
885	NASDAQ	ZIONP	Mon, Mar 21, 2011	20.15	20.15	20.15	20.15
884	NASDAQ	ZIONP	Fri, Mar 18, 2011	20.40	20.40	20.20	20.20
883	NASDAQ	ZIONP	Thu, Mar 17, 2011	19.86	20.25	19.86	20.20
882	NASDAQ	ZIONP	Wed, Mar 16, 2011	20.21	20.35	19.98	20.24
881	NASDAQ	ZIONP	Tue, Mar 15, 2011	20.35	20.85	20.20	20.20
880	NASDAQ	ZIONP	Mon, Mar 14, 2011	19.98	20.20	19.90	20.20
879	NASDAQ	ZIONP	Fri, Mar 11, 2011	19.85	20.20	19.84	19.90
878	NASDAQ	ZIONP	Thu, Mar 10, 2011	19.31	19.94	19.31	19.84
877	NASDAQ	ZIONP	Wed, Mar 9, 2011	19.12	19.37	19.10	19.37
876	NASDAQ	ZIONP	Tue, Mar 8, 2011	19.23	19.39	19.13	19.13
875	NASDAQ	ZIONP	Mon, Mar 7, 2011	19.32	19.37	19.30	19.35
874	NASDAQ	ZIONP	Fri, Mar 4, 2011	19.45	19.49	19.34	19.44
873	NASDAQ	ZIONP	Thu, Mar 3, 2011	19.45	19.45	19.45	19.45
872	NASDAQ	ZIONP	Wed, Mar 2, 2011	19.34	19.47	19.32	19.45
871	NASDAQ	ZIONP	Tue, Mar 1, 2011	19.22	19.44	19.11	19.44
870	NASDAQ	ZIONP	Mon, Feb 28, 2011	18.97	19.19	18.97	19.19
869	NASDAQ	ZIONP	Fri, Feb 25, 2011	18.60	18.87	18.60	18.86
868	NASDAQ	ZIONP	Thu, Feb 24, 2011	18.85	18.97	18.79	18.95
867	NASDAQ	ZIONP	Wed, Feb 23, 2011	18.86	18.99	18.83	18.86
866	NASDAQ	ZIONP	Tue, Feb 22, 2011	19.03	19.15	18.89	18.90
865	NASDAQ	ZIONP	Fri, Feb 18, 2011	19.09	19.18	19.00	19.13
864	NASDAQ	ZIONP	Thu, Feb 17, 2011	19.15	19.27	19.00	19.10
863	NASDAQ	ZIONP	Wed, Feb 16, 2011	19.20	19.20	19.06	19.06
862	NASDAQ	ZIONP	Tue, Feb 15, 2011	19.33	19.33	19.23	19.24
861	NASDAQ	ZIONP	Mon, Feb 14, 2011	19.20	19.32	19.12	19.32
860	NASDAQ	ZIONP	Fri, Feb 11, 2011	19.48	19.48	19.11	19.11
859	NASDAQ	ZIONP	Thu, Feb 10, 2011	19.25	19.38	19.25	19.38
858	NASDAQ	ZIONP	Wed, Feb 9, 2011	19.09	19.23	19.09	19.16
857	NASDAQ	ZIONP	Tue, Feb 8, 2011	19.09	19.31	19.09	19.11
856	NASDAQ	ZIONP	Mon, Feb 7, 2011	19.36	19.37	19.20	19.20
855	NASDAQ	ZIONP	Fri, Feb 4, 2011	19.48	19.48	19.25	19.25
854	NASDAQ	ZIONP	Thu, Feb 3, 2011	19.56	19.56	19.32	19.49
853	NASDAQ	ZIONP	Wed, Feb 2, 2011	19.23	19.44	19.23	19.44
852	NASDAQ	ZIONP	Tue, Feb 1, 2011	19.46	19.46	19.34	19.34
851	NASDAQ	ZIONP	Mon, Jan 31, 2011	19.46	19.46	19.46	19.46
850	NASDAQ	ZIONP	Fri, Jan 28, 2011	19.34	19.36	19.34	19.36
849	NASDAQ	ZIONP	Wed, Jan 26, 2011	19.15	19.35	19.15	19.35
848	NASDAQ	ZIONP	Tue, Jan 25, 2011	19.01	19.26	19.01	19.23
847	NASDAQ	ZIONP	Fri, Jan 21, 2011	19.00	19.00	18.94	19.00
846	NASDAQ	ZIONP	Wed, Jan 19, 2011	19.04	19.16	19.03	19.16
845	NASDAQ	ZIONP	Tue, Jan 18, 2011	19.05	19.18	19.00	19.15
844	NASDAQ	ZIONP	Fri, Jan 14, 2011	18.87	19.13	18.87	19.13
843	NASDAQ	ZIONP	Thu, Jan 13, 2011	19.12	19.12	19.00	19.00
842	NASDAQ	ZIONP	Wed, Jan 12, 2011	19.19	19.25	19.18	19.20
841	NASDAQ	ZIONP	Tue, Jan 11, 2011	19.04	19.23	19.03	19.18
840	NASDAQ	ZIONP	Mon, Jan 10, 2011	19.00	19.10	18.98	19.10
839	NASDAQ	ZIONP	Fri, Jan 7, 2011	19.07	19.22	18.79	19.10
838	NASDAQ	ZIONP	Wed, Jan 5, 2011	19.00	19.09	19.00	19.08
837	NASDAQ	ZIONP	Tue, Jan 4, 2011	18.79	19.00	18.79	19.00
836	NASDAQ	ZIONP	Mon, Jan 3, 2011	18.90	19.00	18.86	18.86
835	NASDAQ	ZIONP	Fri, Dec 31, 2010	18.96	18.98	18.96	18.98
834	NASDAQ	ZIONP	Thu, Dec 30, 2010	18.86	18.86	18.86	18.86
833	NASDAQ	ZIONP	Wed, Dec 29, 2010	18.80	18.99	18.79	18.98
832	NASDAQ	ZIONP	Tue, Dec 28, 2010	18.66	19.00	18.63	19.00
831	NASDAQ	ZIONP	Mon, Dec 27, 2010	18.81	18.83	18.64	18.64
830	NASDAQ	ZIONP	Thu, Dec 23, 2010	18.80	18.80	18.80	18.80
829	NASDAQ	ZIONP	Wed, Dec 22, 2010	18.79	18.99	18.79	18.79
828	NASDAQ	ZIONP	Tue, Dec 21, 2010	18.94	19.00	18.84	18.91
827	NASDAQ	ZIONP	Mon, Dec 20, 2010	18.85	19.04	18.83	19.04
826	NASDAQ	ZIONP	Fri, Dec 17, 2010	19.06	19.06	18.93	18.93
825	NASDAQ	ZIONP	Thu, Dec 16, 2010	18.93	19.25	18.93	19.22
824	NASDAQ	ZIONP	Wed, Dec 15, 2010	18.87	18.87	18.87	18.87
823	NASDAQ	ZIONP	Tue, Dec 14, 2010	18.42	18.81	18.42	18.81
822	NASDAQ	ZIONP	Mon, Dec 13, 2010	18.43	18.43	18.40	18.43
821	NASDAQ	ZIONP	Fri, Dec 10, 2010	18.43	18.53	18.43	18.53
820	NASDAQ	ZIONP	Thu, Dec 9, 2010	18.64	18.72	18.53	18.53
819	NASDAQ	ZIONP	Wed, Dec 8, 2010	18.81	18.81	18.73	18.73
818	NASDAQ	ZIONP	Tue, Dec 7, 2010	19.60	20.02	18.83	18.83
817	NASDAQ	ZIONP	Mon, Dec 6, 2010	19.32	19.44	19.30	19.44
816	NASDAQ	ZIONP	Fri, Dec 3, 2010	19.29	19.63	19.04	19.44
815	NASDAQ	ZIONP	Thu, Dec 2, 2010	19.48	19.48	19.13	19.13
814	NASDAQ	ZIONP	Wed, Dec 1, 2010	18.66	19.54	18.64	19.25
813	NASDAQ	ZIONP	Tue, Nov 30, 2010	18.43	18.50	18.28	18.50
812	NASDAQ	ZIONP	Mon, Nov 29, 2010	18.63	18.63	18.59	18.59
811	NASDAQ	ZIONP	Wed, Nov 24, 2010	18.99	18.99	18.95	18.99
810	NASDAQ	ZIONP	Tue, Nov 23, 2010	18.70	19.00	18.55	18.99
809	NASDAQ	ZIONP	Mon, Nov 22, 2010	18.83	18.84	18.70	18.70
808	NASDAQ	ZIONP	Fri, Nov 19, 2010	18.76	18.76	18.76	18.76
807	NASDAQ	ZIONP	Thu, Nov 18, 2010	18.84	19.00	18.80	18.88
806	NASDAQ	ZIONP	Wed, Nov 17, 2010	18.84	19.00	18.81	18.87
805	NASDAQ	ZIONP	Tue, Nov 16, 2010	18.77	18.93	18.68	18.93
804	NASDAQ	ZIONP	Mon, Nov 15, 2010	18.99	19.05	18.88	18.88
803	NASDAQ	ZIONP	Fri, Nov 12, 2010	18.88	18.90	18.87	18.90
802	NASDAQ	ZIONP	Thu, Nov 11, 2010	19.00	19.00	18.89	19.00
801	NASDAQ	ZIONP	Wed, Nov 10, 2010	19.10	19.10	19.05	19.05
800	NASDAQ	ZIONP	Tue, Nov 9, 2010	19.06	19.06	18.98	19.05
799	NASDAQ	ZIONP	Mon, Nov 8, 2010	19.00	19.00	18.75	18.92
798	NASDAQ	ZIONP	Fri, Nov 5, 2010	18.90	19.05	18.89	18.90
797	NASDAQ	ZIONP	Thu, Nov 4, 2010	18.47	19.00	18.47	19.00
796	NASDAQ	ZIONP	Wed, Nov 3, 2010	18.22	18.30	17.96	18.30
795	NASDAQ	ZIONP	Tue, Nov 2, 2010	18.15	18.15	18.09	18.10
794	NASDAQ	ZIONP	Mon, Nov 1, 2010	18.31	18.31	18.12	18.12
793	NASDAQ	ZIONP	Fri, Oct 29, 2010	18.30	18.30	18.30	18.30
792	NASDAQ	ZIONP	Thu, Oct 28, 2010	18.39	18.39	18.30	18.30
791	NASDAQ	ZIONP	Wed, Oct 27, 2010	18.42	18.42	18.33	18.40
790	NASDAQ	ZIONP	Tue, Oct 26, 2010	18.41	18.42	18.30	18.42
789	NASDAQ	ZIONP	Mon, Oct 25, 2010	18.41	18.42	18.41	18.42
788	NASDAQ	ZIONP	Fri, Oct 22, 2010	18.42	18.42	18.30	18.30
787	NASDAQ	ZIONP	Thu, Oct 21, 2010	18.33	18.33	18.30	18.30
786	NASDAQ	ZIONP	Wed, Oct 20, 2010	18.16	18.43	18.16	18.33
785	NASDAQ	ZIONP	Tue, Oct 19, 2010	18.02	18.78	17.92	18.30
784	NASDAQ	ZIONP	Mon, Oct 18, 2010	17.95	17.98	17.85	17.90
783	NASDAQ	ZIONP	Fri, Oct 15, 2010	18.66	18.66	18.11	18.13
782	NASDAQ	ZIONP	Thu, Oct 14, 2010	18.87	18.90	18.79	18.89
781	NASDAQ	ZIONP	Wed, Oct 13, 2010	19.00	19.00	18.86	18.86
780	NASDAQ	ZIONP	Tue, Oct 12, 2010	18.90	18.90	18.80	18.90
779	NASDAQ	ZIONP	Mon, Oct 11, 2010	18.90	19.00	18.65	19.00
778	NASDAQ	ZIONP	Fri, Oct 8, 2010	18.57	19.12	18.57	18.95
777	NASDAQ	ZIONP	Thu, Oct 7, 2010	18.50	18.52	18.49	18.49
776	NASDAQ	ZIONP	Wed, Oct 6, 2010	18.57	18.62	18.35	18.60
775	NASDAQ	ZIONP	Tue, Oct 5, 2010	18.48	18.48	18.33	18.40
774	NASDAQ	ZIONP	Mon, Oct 4, 2010	18.40	18.47	18.29	18.40
773	NASDAQ	ZIONP	Fri, Oct 1, 2010	18.49	18.51	18.36	18.39
772	NASDAQ	ZIONP	Thu, Sep 30, 2010	18.46	18.52	18.31	18.36
771	NASDAQ	ZIONP	Wed, Sep 29, 2010	18.45	18.45	18.36	18.40
770	NASDAQ	ZIONP	Tue, Sep 28, 2010	18.50	18.50	18.40	18.45
769	NASDAQ	ZIONP	Mon, Sep 27, 2010	18.35	18.50	18.35	18.49
768	NASDAQ	ZIONP	Fri, Sep 24, 2010	18.52	18.67	18.35	18.40
767	NASDAQ	ZIONP	Thu, Sep 23, 2010	18.67	18.67	18.54	18.67
766	NASDAQ	ZIONP	Wed, Sep 22, 2010	18.79	18.90	18.69	18.69
765	NASDAQ	ZIONP	Tue, Sep 21, 2010	18.75	19.15	18.75	18.90
764	NASDAQ	ZIONP	Mon, Sep 20, 2010	18.72	18.72	18.60	18.67
763	NASDAQ	ZIONP	Fri, Sep 17, 2010	18.79	18.89	18.70	18.70
762	NASDAQ	ZIONP	Thu, Sep 16, 2010	18.60	18.60	18.45	18.54
761	NASDAQ	ZIONP	Wed, Sep 15, 2010	18.35	18.50	18.35	18.35
760	NASDAQ	ZIONP	Tue, Sep 14, 2010	18.00	18.36	17.90	18.21
759	NASDAQ	ZIONP	Mon, Sep 13, 2010	17.65	17.93	17.50	17.75
758	NASDAQ	ZIONP	Fri, Sep 10, 2010	17.40	17.60	17.40	17.45
757	NASDAQ	ZIONP	Thu, Sep 9, 2010	17.37	17.38	17.19	17.38
756	NASDAQ	ZIONP	Wed, Sep 8, 2010	17.32	17.32	17.25	17.25
755	NASDAQ	ZIONP	Tue, Sep 7, 2010	17.22	17.22	17.22	17.22
754	NASDAQ	ZIONP	Fri, Sep 3, 2010	17.19	17.20	17.19	17.19
753	NASDAQ	ZIONP	Thu, Sep 2, 2010	17.41	17.41	17.15	17.15
752	NASDAQ	ZIONP	Wed, Sep 1, 2010	17.56	17.57	17.31	17.31
751	NASDAQ	ZIONP	Tue, Aug 31, 2010	17.50	17.50	17.43	17.49
750	NASDAQ	ZIONP	Mon, Aug 30, 2010	16.83	17.53	16.83	17.53
749	NASDAQ	ZIONP	Fri, Aug 27, 2010	17.14	17.15	16.96	17.15
748	NASDAQ	ZIONP	Thu, Aug 26, 2010	16.72	17.14	16.60	17.14
747	NASDAQ	ZIONP	Wed, Aug 25, 2010	16.42	16.76	16.35	16.60
746	NASDAQ	ZIONP	Tue, Aug 24, 2010	16.48	16.62	16.35	16.35
745	NASDAQ	ZIONP	Mon, Aug 23, 2010	16.76	16.96	16.76	16.77
744	NASDAQ	ZIONP	Fri, Aug 20, 2010	16.58	16.83	16.55	16.83
743	NASDAQ	ZIONP	Thu, Aug 19, 2010	16.70	16.75	16.61	16.61
742	NASDAQ	ZIONP	Wed, Aug 18, 2010	16.57	16.67	16.57	16.66
741	NASDAQ	ZIONP	Tue, Aug 17, 2010	16.65	16.67	16.48	16.48
740	NASDAQ	ZIONP	Mon, Aug 16, 2010	16.71	16.79	16.55	16.60
739	NASDAQ	ZIONP	Fri, Aug 13, 2010	16.74	16.74	16.63	16.65
738	NASDAQ	ZIONP	Thu, Aug 12, 2010	16.35	16.81	16.35	16.66
737	NASDAQ	ZIONP	Wed, Aug 11, 2010	16.68	16.74	16.48	16.50
736	NASDAQ	ZIONP	Tue, Aug 10, 2010	16.40	16.77	16.40	16.75
735	NASDAQ	ZIONP	Mon, Aug 9, 2010	16.49	16.50	16.37	16.47
734	NASDAQ	ZIONP	Fri, Aug 6, 2010	16.45	16.48	16.31	16.40
733	NASDAQ	ZIONP	Thu, Aug 5, 2010	16.27	16.50	16.22	16.50
732	NASDAQ	ZIONP	Wed, Aug 4, 2010	16.28	16.29	16.20	16.21
731	NASDAQ	ZIONP	Tue, Aug 3, 2010	15.92	16.50	15.90	16.21
730	NASDAQ	ZIONP	Mon, Aug 2, 2010	15.80	16.00	15.48	16.00
729	NASDAQ	ZIONP	Fri, Jul 30, 2010	15.80	15.85	15.60	15.75
728	NASDAQ	ZIONP	Thu, Jul 29, 2010	15.95	15.95	15.79	15.79
727	NASDAQ	ZIONP	Wed, Jul 28, 2010	15.85	16.08	15.85	15.94
726	NASDAQ	ZIONP	Tue, Jul 27, 2010	16.05	16.20	15.76	15.76
725	NASDAQ	ZIONP	Mon, Jul 26, 2010	15.98	15.98	15.95	15.95
724	NASDAQ	ZIONP	Fri, Jul 23, 2010	16.12	16.12	16.00	16.04
723	NASDAQ	ZIONP	Thu, Jul 22, 2010	16.02	16.18	16.02	16.02
722	NASDAQ	ZIONP	Wed, Jul 21, 2010	16.18	16.19	15.98	15.99
721	NASDAQ	ZIONP	Tue, Jul 20, 2010	16.15	16.15	15.81	15.84
720	NASDAQ	ZIONP	Mon, Jul 19, 2010	15.75	16.32	15.75	16.28
719	NASDAQ	ZIONP	Thu, Jul 15, 2010	15.65	15.85	15.60	15.71
718	NASDAQ	ZIONP	Wed, Jul 14, 2010	15.65	15.81	15.60	15.60
717	NASDAQ	ZIONP	Tue, Jul 13, 2010	15.70	15.70	15.60	15.60
716	NASDAQ	ZIONP	Mon, Jul 12, 2010	15.61	15.96	15.61	15.65
715	NASDAQ	ZIONP	Fri, Jul 9, 2010	15.70	15.70	15.50	15.65
714	NASDAQ	ZIONP	Thu, Jul 8, 2010	15.58	15.70	15.31	15.70
713	NASDAQ	ZIONP	Wed, Jul 7, 2010	15.64	15.70	15.58	15.63
712	NASDAQ	ZIONP	Tue, Jul 6, 2010	15.42	15.59	15.31	15.59
711	NASDAQ	ZIONP	Fri, Jul 2, 2010	15.43	15.65	15.40	15.40
710	NASDAQ	ZIONP	Thu, Jul 1, 2010	15.80	15.80	15.55	15.55
709	NASDAQ	ZIONP	Wed, Jun 30, 2010	15.83	16.24	15.83	16.00
708	NASDAQ	ZIONP	Tue, Jun 29, 2010	15.59	15.63	15.59	15.60
707	NASDAQ	ZIONP	Mon, Jun 28, 2010	15.41	15.55	15.35	15.55
706	NASDAQ	ZIONP	Fri, Jun 25, 2010	15.36	15.56	15.36	15.45
705	NASDAQ	ZIONP	Thu, Jun 24, 2010	15.52	15.52	15.35	15.46
704	NASDAQ	ZIONP	Wed, Jun 23, 2010	15.65	15.65	15.56	15.56
703	NASDAQ	ZIONP	Tue, Jun 22, 2010	15.81	16.00	15.50	15.50
702	NASDAQ	ZIONP	Mon, Jun 21, 2010	16.14	16.16	15.76	15.76
701	NASDAQ	ZIONP	Fri, Jun 18, 2010	16.42	16.50	16.00	16.00
700	NASDAQ	ZIONP	Thu, Jun 17, 2010	16.25	16.30	16.25	16.30
699	NASDAQ	ZIONP	Wed, Jun 16, 2010	16.34	16.41	16.05	16.13
698	NASDAQ	ZIONP	Tue, Jun 15, 2010	16.16	16.31	16.16	16.31
697	NASDAQ	ZIONP	Mon, Jun 14, 2010	16.29	16.29	16.03	16.07
696	NASDAQ	ZIONP	Fri, Jun 11, 2010	16.02	16.02	16.00	16.00
695	NASDAQ	ZIONP	Thu, Jun 10, 2010	16.72	16.74	15.96	16.00
694	NASDAQ	ZIONP	Wed, Jun 9, 2010	16.60	16.65	16.35	16.35
693	NASDAQ	ZIONP	Tue, Jun 8, 2010	16.58	16.60	16.58	16.59
692	NASDAQ	ZIONP	Fri, Jun 4, 2010	16.99	17.03	16.85	16.85
691	NASDAQ	ZIONP	Thu, Jun 3, 2010	17.00	17.25	16.92	16.92
690	NASDAQ	ZIONP	Wed, Jun 2, 2010	16.95	16.95	16.63	16.80
689	NASDAQ	ZIONP	Tue, Jun 1, 2010	16.98	16.99	16.70	16.70
688	NASDAQ	ZIONP	Fri, May 28, 2010	16.88	16.94	16.85	16.90
687	NASDAQ	ZIONP	Thu, May 27, 2010	17.10	17.10	16.84	16.88
686	NASDAQ	ZIONP	Wed, May 26, 2010	17.00	17.34	16.84	17.34
685	NASDAQ	ZIONP	Tue, May 25, 2010	17.00	17.00	16.72	16.72
684	NASDAQ	ZIONP	Mon, May 24, 2010	16.40	17.37	16.40	17.05
683	NASDAQ	ZIONP	Fri, May 21, 2010	15.94	16.44	15.80	16.00
682	NASDAQ	ZIONP	Thu, May 20, 2010	16.59	16.59	15.50	15.50
681	NASDAQ	ZIONP	Wed, May 19, 2010	16.90	16.97	16.69	16.71
680	NASDAQ	ZIONP	Tue, May 18, 2010	17.36	17.38	16.87	16.87
679	NASDAQ	ZIONP	Mon, May 17, 2010	17.33	17.33	17.02	17.08
678	NASDAQ	ZIONP	Fri, May 14, 2010	17.33	17.35	17.09	17.33
677	NASDAQ	ZIONP	Thu, May 13, 2010	17.45	17.45	17.36	17.39
676	NASDAQ	ZIONP	Wed, May 12, 2010	17.50	17.50	17.30	17.35
675	NASDAQ	ZIONP	Tue, May 11, 2010	17.30	17.75	17.30	17.40
674	NASDAQ	ZIONP	Mon, May 10, 2010	17.95	18.00	17.80	17.80
673	NASDAQ	ZIONP	Fri, May 7, 2010	17.47	18.12	16.72	17.60
672	NASDAQ	ZIONP	Thu, May 6, 2010	18.00	18.27	16.05	17.00
671	NASDAQ	ZIONP	Wed, May 5, 2010	17.98	18.00	17.81	17.99
670	NASDAQ	ZIONP	Tue, May 4, 2010	18.00	18.00	17.80	17.98
669	NASDAQ	ZIONP	Mon, May 3, 2010	18.05	18.19	17.81	17.99
668	NASDAQ	ZIONP	Fri, Apr 30, 2010	18.40	18.40	17.82	18.00
667	NASDAQ	ZIONP	Thu, Apr 29, 2010	18.70	18.70	18.42	18.42
666	NASDAQ	ZIONP	Wed, Apr 28, 2010	18.38	19.11	18.37	18.56
665	NASDAQ	ZIONP	Tue, Apr 27, 2010	18.27	18.40	17.80	18.18
664	NASDAQ	ZIONP	Mon, Apr 26, 2010	17.96	18.05	17.91	18.05
663	NASDAQ	ZIONP	Fri, Apr 23, 2010	17.85	18.00	17.78	17.89
662	NASDAQ	ZIONP	Thu, Apr 22, 2010	17.93	17.93	17.85	17.85
661	NASDAQ	ZIONP	Wed, Apr 21, 2010	17.80	17.90	17.77	17.89
660	NASDAQ	ZIONP	Tue, Apr 20, 2010	17.89	17.98	17.74	17.79
659	NASDAQ	ZIONP	Mon, Apr 19, 2010	17.72	17.86	17.70	17.70
658	NASDAQ	ZIONP	Fri, Apr 16, 2010	17.93	17.94	17.67	17.85
657	NASDAQ	ZIONP	Thu, Apr 15, 2010	18.00	18.00	17.80	17.90
656	NASDAQ	ZIONP	Wed, Apr 14, 2010	18.05	18.10	17.94	17.94
655	NASDAQ	ZIONP	Tue, Apr 13, 2010	18.09	18.09	17.83	17.96
654	NASDAQ	ZIONP	Mon, Apr 12, 2010	17.35	17.96	17.35	17.96
653	NASDAQ	ZIONP	Fri, Apr 9, 2010	17.21	17.35	17.15	17.30
652	NASDAQ	ZIONP	Thu, Apr 8, 2010	17.38	17.38	17.13	17.25
651	NASDAQ	ZIONP	Wed, Apr 7, 2010	17.28	17.40	17.28	17.29
650	NASDAQ	ZIONP	Tue, Apr 6, 2010	17.29	17.47	17.25	17.40
649	NASDAQ	ZIONP	Mon, Apr 5, 2010	17.21	17.27	17.21	17.25
648	NASDAQ	ZIONP	Thu, Apr 1, 2010	17.13	17.28	17.12	17.24
647	NASDAQ	ZIONP	Wed, Mar 31, 2010	17.25	17.25	17.02	17.12
646	NASDAQ	ZIONP	Tue, Mar 30, 2010	17.32	17.42	17.16	17.25
645	NASDAQ	ZIONP	Mon, Mar 29, 2010	17.25	17.40	16.82	17.25
644	NASDAQ	ZIONP	Fri, Mar 26, 2010	17.25	17.39	17.25	17.25
643	NASDAQ	ZIONP	Thu, Mar 25, 2010	17.34	17.44	17.14	17.25
642	NASDAQ	ZIONP	Wed, Mar 24, 2010	17.25	17.40	17.25	17.30
641	NASDAQ	ZIONP	Tue, Mar 23, 2010	17.44	17.46	17.30	17.40
640	NASDAQ	ZIONP	Mon, Mar 22, 2010	17.32	17.32	17.26	17.30
639	NASDAQ	ZIONP	Fri, Mar 19, 2010	17.60	17.65	17.29	17.30
638	NASDAQ	ZIONP	Thu, Mar 18, 2010	17.52	17.69	17.52	17.67
637	NASDAQ	ZIONP	Wed, Mar 17, 2010	17.69	17.69	17.12	17.57
636	NASDAQ	ZIONP	Tue, Mar 16, 2010	17.59	17.59	17.34	17.59
635	NASDAQ	ZIONP	Mon, Mar 15, 2010	17.70	17.70	17.33	17.33
634	NASDAQ	ZIONP	Fri, Mar 12, 2010	16.95	17.48	16.95	17.24
633	NASDAQ	ZIONP	Thu, Mar 11, 2010	16.61	16.84	16.61	16.80
632	NASDAQ	ZIONP	Wed, Mar 10, 2010	16.81	16.81	16.51	16.60
631	NASDAQ	ZIONP	Tue, Mar 9, 2010	15.91	16.87	15.84	16.87
630	NASDAQ	ZIONP	Mon, Mar 8, 2010	15.66	16.14	15.62	16.10
629	NASDAQ	ZIONP	Fri, Mar 5, 2010	16.05	16.10	15.68	15.68
628	NASDAQ	ZIONP	Thu, Mar 4, 2010	16.05	16.20	15.81	15.90
627	NASDAQ	ZIONP	Wed, Mar 3, 2010	15.63	16.00	15.41	15.85
626	NASDAQ	ZIONP	Tue, Mar 2, 2010	15.44	15.95	15.44	15.69
625	NASDAQ	ZIONP	Mon, Mar 1, 2010	15.47	15.50	15.38	15.38
624	NASDAQ	ZIONP	Fri, Feb 26, 2010	15.24	15.49	15.24	15.35
623	NASDAQ	ZIONP	Thu, Feb 25, 2010	15.04	15.15	15.01	15.15
622	NASDAQ	ZIONP	Wed, Feb 24, 2010	15.31	15.71	15.18	15.35
621	NASDAQ	ZIONP	Tue, Feb 23, 2010	15.31	15.45	15.20	15.25
620	NASDAQ	ZIONP	Mon, Feb 22, 2010	15.29	15.46	15.26	15.26
619	NASDAQ	ZIONP	Fri, Feb 19, 2010	15.29	15.36	15.22	15.25
618	NASDAQ	ZIONP	Thu, Feb 18, 2010	15.25	15.25	15.15	15.25
617	NASDAQ	ZIONP	Wed, Feb 17, 2010	15.27	15.48	15.19	15.25
616	NASDAQ	ZIONP	Tue, Feb 16, 2010	15.25	15.36	15.19	15.32
615	NASDAQ	ZIONP	Fri, Feb 12, 2010	15.62	15.76	15.15	15.22
614	NASDAQ	ZIONP	Thu, Feb 11, 2010	15.18	15.28	15.18	15.28
613	NASDAQ	ZIONP	Wed, Feb 10, 2010	14.92	15.21	14.92	15.21
612	NASDAQ	ZIONP	Tue, Feb 9, 2010	14.66	15.00	14.65	15.00
611	NASDAQ	ZIONP	Mon, Feb 8, 2010	14.47	14.51	14.47	14.50
610	NASDAQ	ZIONP	Fri, Feb 5, 2010	14.64	14.64	14.27	14.43
609	NASDAQ	ZIONP	Thu, Feb 4, 2010	15.40	15.40	14.80	14.80
608	NASDAQ	ZIONP	Wed, Feb 3, 2010	16.00	16.00	15.40	15.40
607	NASDAQ	ZIONP	Tue, Feb 2, 2010	16.10	16.16	15.91	16.02
606	NASDAQ	ZIONP	Mon, Feb 1, 2010	16.04	16.15	16.00	16.15
605	NASDAQ	ZIONP	Fri, Jan 29, 2010	16.09	16.09	15.83	16.09
604	NASDAQ	ZIONP	Thu, Jan 28, 2010	16.02	16.38	15.48	16.00
603	NASDAQ	ZIONP	Wed, Jan 27, 2010	16.52	16.70	15.81	16.15
602	NASDAQ	ZIONP	Tue, Jan 26, 2010	16.60	17.10	16.35	16.35
601	NASDAQ	ZIONP	Mon, Jan 25, 2010	16.25	16.35	15.75	16.25
600	NASDAQ	ZIONP	Fri, Jan 22, 2010	16.30	16.50	16.06	16.25
599	NASDAQ	ZIONP	Thu, Jan 21, 2010	16.35	16.70	15.99	16.31
598	NASDAQ	ZIONP	Wed, Jan 20, 2010	15.85	16.25	15.85	16.25
597	NASDAQ	ZIONP	Tue, Jan 19, 2010	15.21	15.69	15.21	15.60
596	NASDAQ	ZIONP	Fri, Jan 15, 2010	15.15	15.30	14.90	15.20
595	NASDAQ	ZIONP	Thu, Jan 14, 2010	14.47	15.20	14.31	15.15
594	NASDAQ	ZIONP	Wed, Jan 13, 2010	14.55	14.55	13.98	14.13
593	NASDAQ	ZIONP	Tue, Jan 12, 2010	14.53	14.65	14.52	14.55
592	NASDAQ	ZIONP	Mon, Jan 11, 2010	13.74	14.65	13.74	14.53
591	NASDAQ	ZIONP	Fri, Jan 8, 2010	13.01	13.53	13.01	13.39
590	NASDAQ	ZIONP	Thu, Jan 7, 2010	12.46	13.39	12.46	13.01
589	NASDAQ	ZIONP	Wed, Jan 6, 2010	12.50	12.65	12.49	12.65
588	NASDAQ	ZIONP	Tue, Jan 5, 2010	12.42	12.52	12.42	12.52
587	NASDAQ	ZIONP	Mon, Jan 4, 2010	12.63	12.65	12.41	12.55
586	NASDAQ	ZIONP	Thu, Dec 31, 2009	12.27	12.36	12.27	12.32
585	NASDAQ	ZIONP	Wed, Dec 30, 2009	12.51	12.51	12.25	12.25
584	NASDAQ	ZIONP	Tue, Dec 29, 2009	12.48	12.48	12.30	12.44
583	NASDAQ	ZIONP	Mon, Dec 28, 2009	12.26	12.48	12.26	12.47
582	NASDAQ	ZIONP	Thu, Dec 24, 2009	12.43	12.63	12.31	12.48
581	NASDAQ	ZIONP	Wed, Dec 23, 2009	12.15	12.50	12.11	12.33
580	NASDAQ	ZIONP	Tue, Dec 22, 2009	11.99	12.30	11.71	12.21
579	NASDAQ	ZIONP	Mon, Dec 21, 2009	12.55	12.55	11.20	11.75
578	NASDAQ	ZIONP	Fri, Dec 18, 2009	12.60	12.60	12.39	12.44
577	NASDAQ	ZIONP	Thu, Dec 17, 2009	12.51	12.75	12.45	12.53
576	NASDAQ	ZIONP	Wed, Dec 16, 2009	12.62	12.87	12.61	12.68
575	NASDAQ	ZIONP	Tue, Dec 15, 2009	12.97	12.97	12.74	12.80
574	NASDAQ	ZIONP	Mon, Dec 14, 2009	12.96	12.99	12.94	12.98
573	NASDAQ	ZIONP	Fri, Dec 11, 2009	12.94	12.98	12.93	12.95
572	NASDAQ	ZIONP	Thu, Dec 10, 2009	12.94	12.98	12.94	12.96
571	NASDAQ	ZIONP	Wed, Dec 9, 2009	12.93	12.98	12.93	12.94
570	NASDAQ	ZIONP	Tue, Dec 8, 2009	12.93	12.95	12.93	12.93
569	NASDAQ	ZIONP	Mon, Dec 7, 2009	12.94	12.95	12.93	12.93
568	NASDAQ	ZIONP	Fri, Dec 4, 2009	12.93	12.95	12.93	12.94
567	NASDAQ	ZIONP	Thu, Dec 3, 2009	12.93	12.94	12.90	12.93
566	NASDAQ	ZIONP	Wed, Dec 2, 2009	12.92	12.94	12.92	12.92
565	NASDAQ	ZIONP	Tue, Dec 1, 2009	12.92	12.95	12.92	12.92
564	NASDAQ	ZIONP	Mon, Nov 30, 2009	12.91	12.94	12.91	12.93
563	NASDAQ	ZIONP	Fri, Nov 27, 2009	13.02	13.02	12.77	12.90
562	NASDAQ	ZIONP	Wed, Nov 25, 2009	13.05	13.14	13.05	13.13
561	NASDAQ	ZIONP	Tue, Nov 24, 2009	13.03	13.09	13.02	13.08
560	NASDAQ	ZIONP	Mon, Nov 23, 2009	12.63	13.07	12.63	13.04
559	NASDAQ	ZIONP	Fri, Nov 20, 2009	10.50	10.50	10.40	10.45
558	NASDAQ	ZIONP	Thu, Nov 19, 2009	10.65	10.68	10.31	10.45
557	NASDAQ	ZIONP	Wed, Nov 18, 2009	10.65	10.75	10.60	10.75
556	NASDAQ	ZIONP	Tue, Nov 17, 2009	10.75	10.79	10.62	10.62
555	NASDAQ	ZIONP	Mon, Nov 16, 2009	10.65	10.77	10.65	10.76
554	NASDAQ	ZIONP	Fri, Nov 13, 2009	10.68	10.79	10.60	10.70
553	NASDAQ	ZIONP	Thu, Nov 12, 2009	10.64	10.67	10.60	10.60
552	NASDAQ	ZIONP	Wed, Nov 11, 2009	10.70	10.70	10.55	10.58
551	NASDAQ	ZIONP	Tue, Nov 10, 2009	10.75	10.80	10.56	10.70
550	NASDAQ	ZIONP	Mon, Nov 9, 2009	10.97	10.99	10.77	10.80
549	NASDAQ	ZIONP	Fri, Nov 6, 2009	10.80	10.98	10.79	10.80
548	NASDAQ	ZIONP	Thu, Nov 5, 2009	10.85	10.85	10.60	10.61
547	NASDAQ	ZIONP	Wed, Nov 4, 2009	10.94	11.00	10.65	10.81
546	NASDAQ	ZIONP	Tue, Nov 3, 2009	10.75	10.95	10.53	10.74
545	NASDAQ	ZIONP	Mon, Nov 2, 2009	11.48	11.48	10.59	10.95
544	NASDAQ	ZIONP	Fri, Oct 30, 2009	11.51	11.65	11.24	11.30
543	NASDAQ	ZIONP	Thu, Oct 29, 2009	11.80	11.80	11.31	11.64
542	NASDAQ	ZIONP	Wed, Oct 28, 2009	11.82	11.99	11.52	11.66
541	NASDAQ	ZIONP	Tue, Oct 27, 2009	11.78	11.95	11.65	11.80
540	NASDAQ	ZIONP	Mon, Oct 26, 2009	12.17	12.17	11.78	11.78
539	NASDAQ	ZIONP	Fri, Oct 23, 2009	12.00	12.10	11.94	11.98
538	NASDAQ	ZIONP	Thu, Oct 22, 2009	12.24	12.24	11.90	11.93
537	NASDAQ	ZIONP	Wed, Oct 21, 2009	12.15	12.25	12.12	12.25
536	NASDAQ	ZIONP	Tue, Oct 20, 2009	12.29	12.60	12.01	12.25
535	NASDAQ	ZIONP	Mon, Oct 19, 2009	12.33	12.52	12.30	12.30
534	NASDAQ	ZIONP	Fri, Oct 16, 2009	12.48	12.55	12.30	12.55
533	NASDAQ	ZIONP	Thu, Oct 15, 2009	12.45	12.60	12.45	12.55
532	NASDAQ	ZIONP	Wed, Oct 14, 2009	12.65	12.66	12.50	12.55
531	NASDAQ	ZIONP	Tue, Oct 13, 2009	12.75	12.75	12.59	12.67
530	NASDAQ	ZIONP	Mon, Oct 12, 2009	12.70	12.75	12.70	12.75
529	NASDAQ	ZIONP	Fri, Oct 9, 2009	12.72	12.75	12.57	12.71
528	NASDAQ	ZIONP	Thu, Oct 8, 2009	12.52	12.75	12.52	12.75
527	NASDAQ	ZIONP	Wed, Oct 7, 2009	12.66	12.72	12.55	12.72
526	NASDAQ	ZIONP	Tue, Oct 6, 2009	12.53	12.73	12.50	12.67
525	NASDAQ	ZIONP	Mon, Oct 5, 2009	12.45	12.55	12.34	12.51
524	NASDAQ	ZIONP	Fri, Oct 2, 2009	11.90	12.49	11.90	12.49
523	NASDAQ	ZIONP	Thu, Oct 1, 2009	12.65	12.74	12.22	12.30
522	NASDAQ	ZIONP	Wed, Sep 30, 2009	12.65	12.89	12.63	12.63
521	NASDAQ	ZIONP	Tue, Sep 29, 2009	12.55	12.85	12.55	12.70
520	NASDAQ	ZIONP	Mon, Sep 28, 2009	12.58	12.59	12.45	12.45
519	NASDAQ	ZIONP	Fri, Sep 25, 2009	12.89	12.89	12.29	12.48
518	NASDAQ	ZIONP	Thu, Sep 24, 2009	12.35	12.70	12.15	12.45
517	NASDAQ	ZIONP	Wed, Sep 23, 2009	12.50	12.66	12.45	12.50
516	NASDAQ	ZIONP	Tue, Sep 22, 2009	12.45	12.50	12.45	12.50
515	NASDAQ	ZIONP	Mon, Sep 21, 2009	12.50	12.65	12.43	12.43
514	NASDAQ	ZIONP	Fri, Sep 18, 2009	12.41	12.55	12.05	12.42
513	NASDAQ	ZIONP	Thu, Sep 17, 2009	12.65	12.65	12.40	12.40
512	NASDAQ	ZIONP	Wed, Sep 16, 2009	12.65	12.69	12.44	12.50
511	NASDAQ	ZIONP	Tue, Sep 15, 2009	12.70	12.70	12.50	12.50
510	NASDAQ	ZIONP	Mon, Sep 14, 2009	12.63	12.70	12.55	12.70
509	NASDAQ	ZIONP	Fri, Sep 11, 2009	12.85	12.85	12.35	12.51
508	NASDAQ	ZIONP	Thu, Sep 10, 2009	12.89	12.90	12.12	12.50
507	NASDAQ	ZIONP	Wed, Sep 9, 2009	12.60	12.65	12.51	12.55
506	NASDAQ	ZIONP	Tue, Sep 8, 2009	12.90	12.90	12.54	12.55
505	NASDAQ	ZIONP	Fri, Sep 4, 2009	12.33	12.70	12.32	12.50
504	NASDAQ	ZIONP	Thu, Sep 3, 2009	12.40	12.43	12.20	12.25
503	NASDAQ	ZIONP	Wed, Sep 2, 2009	12.25	12.48	12.00	12.00
502	NASDAQ	ZIONP	Tue, Sep 1, 2009	12.50	12.52	12.24	12.25
501	NASDAQ	ZIONP	Mon, Aug 31, 2009	12.35	12.95	12.35	12.85
500	NASDAQ	ZIONP	Fri, Aug 28, 2009	13.29	13.29	12.25	12.65
499	NASDAQ	ZIONP	Thu, Aug 27, 2009	13.25	13.30	13.05	13.30
498	NASDAQ	ZIONP	Wed, Aug 26, 2009	13.15	13.20	13.06	13.17
497	NASDAQ	ZIONP	Tue, Aug 25, 2009	13.35	13.35	13.12	13.28
496	NASDAQ	ZIONP	Mon, Aug 24, 2009	13.50	13.50	12.92	13.05
495	NASDAQ	ZIONP	Fri, Aug 21, 2009	13.40	13.50	13.25	13.50
494	NASDAQ	ZIONP	Thu, Aug 20, 2009	13.45	13.90	12.86	13.21
493	NASDAQ	ZIONP	Wed, Aug 19, 2009	13.06	13.31	13.00	13.02
492	NASDAQ	ZIONP	Tue, Aug 18, 2009	12.99	13.80	12.96	13.20
491	NASDAQ	ZIONP	Mon, Aug 17, 2009	12.52	13.10	12.35	13.10
490	NASDAQ	ZIONP	Fri, Aug 14, 2009	13.00	13.00	12.61	12.90
489	NASDAQ	ZIONP	Thu, Aug 13, 2009	12.34	13.00	12.34	12.75
488	NASDAQ	ZIONP	Wed, Aug 12, 2009	12.35	12.65	12.31	12.65
487	NASDAQ	ZIONP	Tue, Aug 11, 2009	12.88	12.88	12.20	12.30
486	NASDAQ	ZIONP	Mon, Aug 10, 2009	13.55	13.55	12.55	13.00
485	NASDAQ	ZIONP	Fri, Aug 7, 2009	13.77	13.78	13.47	13.76
484	NASDAQ	ZIONP	Thu, Aug 6, 2009	12.94	14.00	12.90	13.50
483	NASDAQ	ZIONP	Wed, Aug 5, 2009	12.40	12.65	12.30	12.65
482	NASDAQ	ZIONP	Tue, Aug 4, 2009	12.22	12.40	12.20	12.40
481	NASDAQ	ZIONP	Mon, Aug 3, 2009	12.22	12.22	12.00	12.22
480	NASDAQ	ZIONP	Fri, Jul 31, 2009	12.16	12.16	11.95	12.10
479	NASDAQ	ZIONP	Thu, Jul 30, 2009	11.51	12.00	11.46	11.70
478	NASDAQ	ZIONP	Wed, Jul 29, 2009	11.81	11.81	11.52	11.52
477	NASDAQ	ZIONP	Tue, Jul 28, 2009	11.45	11.84	11.45	11.80
476	NASDAQ	ZIONP	Mon, Jul 27, 2009	11.20	11.50	11.20	11.50
475	NASDAQ	ZIONP	Fri, Jul 24, 2009	11.46	11.46	11.00	11.07
474	NASDAQ	ZIONP	Thu, Jul 23, 2009	11.10	11.35	11.00	11.00
473	NASDAQ	ZIONP	Wed, Jul 22, 2009	11.16	11.32	11.10	11.10
472	NASDAQ	ZIONP	Tue, Jul 21, 2009	11.48	11.97	11.26	11.26
471	NASDAQ	ZIONP	Mon, Jul 20, 2009	12.16	12.16	11.45	11.45
470	NASDAQ	ZIONP	Fri, Jul 17, 2009	11.46	12.04	11.35	11.68
469	NASDAQ	ZIONP	Thu, Jul 16, 2009	11.25	11.50	11.23	11.47
468	NASDAQ	ZIONP	Wed, Jul 15, 2009	11.24	11.57	11.05	11.15
467	NASDAQ	ZIONP	Tue, Jul 14, 2009	10.94	11.16	10.81	10.90
466	NASDAQ	ZIONP	Mon, Jul 13, 2009	10.86	11.02	10.80	10.80
465	NASDAQ	ZIONP	Fri, Jul 10, 2009	10.77	11.00	10.75	10.85
464	NASDAQ	ZIONP	Thu, Jul 9, 2009	11.15	11.59	10.92	10.92
463	NASDAQ	ZIONP	Wed, Jul 8, 2009	11.11	11.12	10.90	11.03
462	NASDAQ	ZIONP	Tue, Jul 7, 2009	11.15	11.15	10.87	10.93
461	NASDAQ	ZIONP	Mon, Jul 6, 2009	10.91	11.15	10.89	11.01
460	NASDAQ	ZIONP	Thu, Jul 2, 2009	10.77	11.00	10.70	10.93
459	NASDAQ	ZIONP	Wed, Jul 1, 2009	10.90	10.99	10.40	10.50
458	NASDAQ	ZIONP	Tue, Jun 30, 2009	10.81	11.00	10.80	10.98
457	NASDAQ	ZIONP	Mon, Jun 29, 2009	10.65	10.84	10.65	10.65
456	NASDAQ	ZIONP	Fri, Jun 26, 2009	10.90	10.91	10.38	10.51
455	NASDAQ	ZIONP	Thu, Jun 25, 2009	10.50	10.75	10.41	10.41
454	NASDAQ	ZIONP	Wed, Jun 24, 2009	10.75	10.80	10.19	10.30
453	NASDAQ	ZIONP	Tue, Jun 23, 2009	10.61	10.99	10.56	10.79
452	NASDAQ	ZIONP	Mon, Jun 22, 2009	10.87	10.87	10.65	10.66
451	NASDAQ	ZIONP	Fri, Jun 19, 2009	11.00	11.00	10.67	10.85
450	NASDAQ	ZIONP	Thu, Jun 18, 2009	10.70	10.95	10.70	10.87
449	NASDAQ	ZIONP	Wed, Jun 17, 2009	11.15	11.15	10.40	10.74
448	NASDAQ	ZIONP	Tue, Jun 16, 2009	11.29	11.29	10.95	10.95
447	NASDAQ	ZIONP	Mon, Jun 15, 2009	10.68	11.25	10.68	11.10
446	NASDAQ	ZIONP	Fri, Jun 12, 2009	11.24	11.36	10.75	11.25
445	NASDAQ	ZIONP	Thu, Jun 11, 2009	11.25	11.25	11.15	11.25
444	NASDAQ	ZIONP	Wed, Jun 10, 2009	11.25	11.35	11.25	11.25
443	NASDAQ	ZIONP	Tue, Jun 9, 2009	11.30	11.30	11.21	11.25
442	NASDAQ	ZIONP	Mon, Jun 8, 2009	11.25	11.30	11.25	11.25
441	NASDAQ	ZIONP	Fri, Jun 5, 2009	11.24	11.30	11.20	11.25
440	NASDAQ	ZIONP	Thu, Jun 4, 2009	11.25	11.35	11.20	11.25
439	NASDAQ	ZIONP	Wed, Jun 3, 2009	11.22	11.44	11.10	11.30
438	NASDAQ	ZIONP	Tue, Jun 2, 2009	11.25	11.25	11.07	11.15
437	NASDAQ	ZIONP	Mon, Jun 1, 2009	11.30	11.45	11.00	11.25
436	NASDAQ	ZIONP	Fri, May 29, 2009	11.00	11.38	10.90	11.10
435	NASDAQ	ZIONP	Thu, May 28, 2009	9.90	11.17	9.69	10.95
434	NASDAQ	ZIONP	Wed, May 27, 2009	9.47	9.85	9.47	9.57
433	NASDAQ	ZIONP	Tue, May 26, 2009	8.89	9.48	8.77	9.45
432	NASDAQ	ZIONP	Fri, May 22, 2009	8.50	8.90	8.50	8.85
431	NASDAQ	ZIONP	Thu, May 21, 2009	8.31	8.68	8.22	8.55
430	NASDAQ	ZIONP	Wed, May 20, 2009	8.99	8.99	8.21	8.30
429	NASDAQ	ZIONP	Tue, May 19, 2009	9.00	9.00	8.43	8.74
428	NASDAQ	ZIONP	Mon, May 18, 2009	8.35	8.90	8.35	8.83
427	NASDAQ	ZIONP	Fri, May 15, 2009	8.20	8.20	8.13	8.20
426	NASDAQ	ZIONP	Thu, May 14, 2009	8.12	8.29	8.06	8.06
425	NASDAQ	ZIONP	Wed, May 13, 2009	8.60	8.60	8.21	8.31
424	NASDAQ	ZIONP	Tue, May 12, 2009	8.70	8.70	8.29	8.42
423	NASDAQ	ZIONP	Mon, May 11, 2009	8.98	8.98	8.50	8.50
422	NASDAQ	ZIONP	Fri, May 8, 2009	8.00	8.70	7.70	8.50
421	NASDAQ	ZIONP	Thu, May 7, 2009	8.19	8.19	7.50	8.05
420	NASDAQ	ZIONP	Wed, May 6, 2009	7.55	9.08	7.50	7.95
419	NASDAQ	ZIONP	Tue, May 5, 2009	7.55	7.60	7.15	7.30
418	NASDAQ	ZIONP	Mon, May 4, 2009	7.50	7.69	7.15	7.50
417	NASDAQ	ZIONP	Fri, May 1, 2009	7.35	7.50	7.35	7.48
416	NASDAQ	ZIONP	Thu, Apr 30, 2009	7.43	7.65	7.30	7.35
415	NASDAQ	ZIONP	Wed, Apr 29, 2009	7.09	7.45	7.09	7.35
414	NASDAQ	ZIONP	Tue, Apr 28, 2009	7.29	7.30	7.05	7.09
413	NASDAQ	ZIONP	Mon, Apr 27, 2009	7.23	7.30	7.10	7.27
412	NASDAQ	ZIONP	Fri, Apr 24, 2009	6.66	7.50	6.52	7.05
411	NASDAQ	ZIONP	Thu, Apr 23, 2009	6.60	6.66	6.45	6.55
410	NASDAQ	ZIONP	Wed, Apr 22, 2009	6.75	7.05	6.45	6.55
409	NASDAQ	ZIONP	Tue, Apr 21, 2009	7.70	7.75	6.75	6.90
408	NASDAQ	ZIONP	Mon, Apr 20, 2009	8.89	8.89	8.26	8.40
407	NASDAQ	ZIONP	Fri, Apr 17, 2009	8.70	9.35	8.67	9.14
406	NASDAQ	ZIONP	Thu, Apr 16, 2009	8.55	8.80	8.55	8.80
405	NASDAQ	ZIONP	Wed, Apr 15, 2009	7.85	8.50	7.75	8.50
404	NASDAQ	ZIONP	Tue, Apr 14, 2009	7.50	7.86	7.50	7.84
403	NASDAQ	ZIONP	Mon, Apr 13, 2009	7.67	7.72	7.45	7.54
402	NASDAQ	ZIONP	Thu, Apr 9, 2009	7.59	7.59	7.11	7.44
401	NASDAQ	ZIONP	Wed, Apr 8, 2009	7.03	7.03	6.80	6.93
400	NASDAQ	ZIONP	Tue, Apr 7, 2009	7.09	7.09	6.84	7.05
399	NASDAQ	ZIONP	Mon, Apr 6, 2009	7.25	7.25	7.00	7.06
398	NASDAQ	ZIONP	Fri, Apr 3, 2009	7.31	7.33	7.25	7.30
397	NASDAQ	ZIONP	Thu, Apr 2, 2009	7.25	7.46	7.24	7.40
396	NASDAQ	ZIONP	Wed, Apr 1, 2009	6.98	7.20	6.95	7.17
395	NASDAQ	ZIONP	Tue, Mar 31, 2009	6.90	7.04	6.71	6.99
394	NASDAQ	ZIONP	Mon, Mar 30, 2009	6.80	6.80	6.67	6.79
393	NASDAQ	ZIONP	Fri, Mar 27, 2009	7.02	7.06	6.90	6.99
392	NASDAQ	ZIONP	Thu, Mar 26, 2009	6.90	7.10	6.90	7.05
391	NASDAQ	ZIONP	Wed, Mar 25, 2009	7.25	7.34	6.64	6.87
390	NASDAQ	ZIONP	Tue, Mar 24, 2009	6.92	7.13	6.92	7.08
389	NASDAQ	ZIONP	Mon, Mar 23, 2009	6.42	6.94	6.42	6.90
388	NASDAQ	ZIONP	Fri, Mar 20, 2009	6.01	6.19	5.85	6.15
387	NASDAQ	ZIONP	Thu, Mar 19, 2009	5.69	6.04	5.55	5.89
386	NASDAQ	ZIONP	Wed, Mar 18, 2009	5.42	5.59	5.36	5.42
385	NASDAQ	ZIONP	Tue, Mar 17, 2009	5.11	5.57	5.11	5.36
384	NASDAQ	ZIONP	Mon, Mar 16, 2009	5.91	6.03	5.25	5.43
383	NASDAQ	ZIONP	Fri, Mar 13, 2009	5.55	6.00	5.40	5.41
382	NASDAQ	ZIONP	Thu, Mar 12, 2009	5.65	5.97	5.45	5.45
381	NASDAQ	ZIONP	Wed, Mar 11, 2009	5.95	5.96	5.52	5.52
380	NASDAQ	ZIONP	Tue, Mar 10, 2009	5.70	6.04	5.60	5.77
379	NASDAQ	ZIONP	Mon, Mar 9, 2009	5.79	5.80	5.79	5.80
378	NASDAQ	ZIONP	Fri, Mar 6, 2009	5.95	6.15	5.75	5.80
377	NASDAQ	ZIONP	Thu, Mar 5, 2009	6.01	6.01	5.66	5.75
376	NASDAQ	ZIONP	Wed, Mar 4, 2009	6.10	6.54	5.52	5.91
375	NASDAQ	ZIONP	Tue, Mar 3, 2009	6.35	6.76	5.87	5.90
374	NASDAQ	ZIONP	Mon, Mar 2, 2009	6.95	6.95	6.20	6.55
373	NASDAQ	ZIONP	Fri, Feb 27, 2009	6.75	6.95	6.75	6.80
372	NASDAQ	ZIONP	Thu, Feb 26, 2009	6.91	7.25	6.65	7.00
371	NASDAQ	ZIONP	Wed, Feb 25, 2009	7.00	7.00	6.75	6.80
370	NASDAQ	ZIONP	Tue, Feb 24, 2009	6.15	7.30	5.50	7.30
369	NASDAQ	ZIONP	Mon, Feb 23, 2009	6.81	6.85	6.07	6.40
368	NASDAQ	ZIONP	Fri, Feb 20, 2009	6.20	7.30	6.12	6.50
367	NASDAQ	ZIONP	Thu, Feb 19, 2009	7.40	7.43	4.79	6.45
366	NASDAQ	ZIONP	Wed, Feb 18, 2009	7.95	7.95	7.30	7.50
365	NASDAQ	ZIONP	Tue, Feb 17, 2009	8.22	8.22	7.36	7.75
364	NASDAQ	ZIONP	Fri, Feb 13, 2009	8.22	8.32	7.75	8.00
363	NASDAQ	ZIONP	Thu, Feb 12, 2009	8.22	8.40	8.00	8.40
362	NASDAQ	ZIONP	Wed, Feb 11, 2009	8.33	8.33	8.22	8.22
361	NASDAQ	ZIONP	Tue, Feb 10, 2009	8.87	8.89	8.40	8.45
360	NASDAQ	ZIONP	Mon, Feb 9, 2009	8.60	8.75	8.52	8.60
359	NASDAQ	ZIONP	Fri, Feb 6, 2009	8.75	8.90	8.32	8.47
358	NASDAQ	ZIONP	Thu, Feb 5, 2009	8.75	8.75	8.35	8.50
357	NASDAQ	ZIONP	Wed, Feb 4, 2009	9.25	9.25	8.30	8.50
356	NASDAQ	ZIONP	Tue, Feb 3, 2009	8.53	8.63	8.34	8.50
355	NASDAQ	ZIONP	Mon, Feb 2, 2009	9.40	9.40	8.56	8.60
354	NASDAQ	ZIONP	Fri, Jan 30, 2009	9.25	9.25	8.72	8.90
353	NASDAQ	ZIONP	Thu, Jan 29, 2009	9.20	9.25	9.00	9.00
352	NASDAQ	ZIONP	Wed, Jan 28, 2009	9.45	9.55	9.20	9.20
351	NASDAQ	ZIONP	Tue, Jan 27, 2009	8.99	9.35	8.99	9.24
350	NASDAQ	ZIONP	Mon, Jan 26, 2009	8.80	8.80	8.50	8.73
349	NASDAQ	ZIONP	Fri, Jan 23, 2009	8.74	8.95	8.15	8.61
348	NASDAQ	ZIONP	Thu, Jan 22, 2009	9.15	9.20	9.15	9.20
347	NASDAQ	ZIONP	Wed, Jan 21, 2009	9.15	9.45	9.00	9.42
346	NASDAQ	ZIONP	Tue, Jan 20, 2009	9.85	9.99	8.61	8.91
345	NASDAQ	ZIONP	Fri, Jan 16, 2009	9.91	9.96	9.73	9.85
344	NASDAQ	ZIONP	Thu, Jan 15, 2009	10.70	10.70	9.53	9.85
343	NASDAQ	ZIONP	Wed, Jan 14, 2009	10.95	10.95	10.52	10.69
342	NASDAQ	ZIONP	Tue, Jan 13, 2009	11.15	11.15	10.88	11.00
341	NASDAQ	ZIONP	Mon, Jan 12, 2009	11.20	11.20	10.88	10.95
340	NASDAQ	ZIONP	Fri, Jan 9, 2009	11.25	11.25	10.91	10.95
339	NASDAQ	ZIONP	Thu, Jan 8, 2009	11.20	11.40	11.00	11.00
338	NASDAQ	ZIONP	Wed, Jan 7, 2009	11.30	11.43	10.80	11.10
337	NASDAQ	ZIONP	Tue, Jan 6, 2009	11.20	11.92	11.20	11.45
336	NASDAQ	ZIONP	Mon, Jan 5, 2009	10.42	11.05	10.30	10.94
335	NASDAQ	ZIONP	Fri, Jan 2, 2009	8.90	10.40	8.90	10.30
334	NASDAQ	ZIONP	Wed, Dec 31, 2008	9.22	9.40	8.61	8.65
333	NASDAQ	ZIONP	Tue, Dec 30, 2008	9.49	9.49	8.90	8.90
332	NASDAQ	ZIONP	Mon, Dec 29, 2008	9.25	9.45	9.12	9.33
331	NASDAQ	ZIONP	Fri, Dec 26, 2008	8.90	9.05	8.90	9.00
330	NASDAQ	ZIONP	Wed, Dec 24, 2008	8.75	8.90	8.75	8.90
329	NASDAQ	ZIONP	Tue, Dec 23, 2008	9.30	9.30	8.90	9.00
328	NASDAQ	ZIONP	Mon, Dec 22, 2008	8.79	9.10	8.79	8.80
327	NASDAQ	ZIONP	Fri, Dec 19, 2008	8.73	8.98	8.73	8.73
326	NASDAQ	ZIONP	Thu, Dec 18, 2008	9.05	9.05	8.65	8.79
325	NASDAQ	ZIONP	Wed, Dec 17, 2008	9.00	9.91	8.80	8.80
324	NASDAQ	ZIONP	Tue, Dec 16, 2008	8.80	8.98	8.79	8.98
323	NASDAQ	ZIONP	Mon, Dec 15, 2008	8.90	8.90	8.30	8.55
322	NASDAQ	ZIONP	Fri, Dec 12, 2008	8.90	8.92	8.90	8.90
321	NASDAQ	ZIONP	Thu, Dec 11, 2008	8.90	9.45	8.70	9.00
320	NASDAQ	ZIONP	Wed, Dec 10, 2008	8.99	9.00	8.65	8.65
319	NASDAQ	ZIONP	Tue, Dec 9, 2008	9.20	9.20	8.90	8.90
318	NASDAQ	ZIONP	Mon, Dec 8, 2008	8.55	8.75	8.50	8.60
317	NASDAQ	ZIONP	Fri, Dec 5, 2008	8.30	8.53	8.30	8.30
316	NASDAQ	ZIONP	Thu, Dec 4, 2008	8.30	8.35	8.21	8.33
315	NASDAQ	ZIONP	Wed, Dec 3, 2008	8.85	9.16	8.00	8.45
314	NASDAQ	ZIONP	Tue, Dec 2, 2008	9.00	9.00	8.60	8.62
313	NASDAQ	ZIONP	Mon, Dec 1, 2008	9.00	9.42	8.79	8.88
312	NASDAQ	ZIONP	Fri, Nov 28, 2008	8.74	8.99	8.74	8.99
311	NASDAQ	ZIONP	Wed, Nov 26, 2008	8.49	8.49	8.35	8.35
310	NASDAQ	ZIONP	Tue, Nov 25, 2008	9.00	9.00	8.50	8.50
309	NASDAQ	ZIONP	Mon, Nov 24, 2008	8.15	8.99	8.15	8.93
308	NASDAQ	ZIONP	Fri, Nov 21, 2008	5.00	8.95	4.35	8.30
307	NASDAQ	ZIONP	Thu, Nov 20, 2008	9.20	9.20	8.15	8.80
306	NASDAQ	ZIONP	Wed, Nov 19, 2008	9.40	9.40	9.20	9.20
305	NASDAQ	ZIONP	Tue, Nov 18, 2008	9.44	9.46	8.75	9.35
304	NASDAQ	ZIONP	Mon, Nov 17, 2008	9.55	9.55	9.38	9.38
303	NASDAQ	ZIONP	Fri, Nov 14, 2008	9.50	9.59	9.38	9.39
302	NASDAQ	ZIONP	Thu, Nov 13, 2008	9.82	9.82	8.85	9.25
301	NASDAQ	ZIONP	Wed, Nov 12, 2008	9.87	10.07	9.45	9.45
300	NASDAQ	ZIONP	Tue, Nov 11, 2008	9.61	9.81	9.60	9.62
299	NASDAQ	ZIONP	Mon, Nov 10, 2008	9.75	9.85	9.61	9.61
298	NASDAQ	ZIONP	Fri, Nov 7, 2008	10.00	10.01	9.35	9.75
297	NASDAQ	ZIONP	Thu, Nov 6, 2008	10.20	10.30	9.85	9.90
296	NASDAQ	ZIONP	Wed, Nov 5, 2008	10.25	10.49	10.10	10.10
295	NASDAQ	ZIONP	Tue, Nov 4, 2008	10.60	10.60	10.25	10.25
294	NASDAQ	ZIONP	Mon, Nov 3, 2008	10.12	11.00	10.05	10.50
293	NASDAQ	ZIONP	Fri, Oct 31, 2008	10.25	10.30	10.11	10.30
292	NASDAQ	ZIONP	Thu, Oct 30, 2008	10.25	10.50	10.05	10.25
291	NASDAQ	ZIONP	Wed, Oct 29, 2008	10.50	10.50	10.02	10.25
290	NASDAQ	ZIONP	Tue, Oct 28, 2008	9.91	10.41	9.91	10.26
289	NASDAQ	ZIONP	Mon, Oct 27, 2008	10.25	10.50	9.90	9.90
288	NASDAQ	ZIONP	Fri, Oct 24, 2008	9.75	10.00	9.75	10.00
287	NASDAQ	ZIONP	Thu, Oct 23, 2008	10.00	11.00	9.85	9.90
286	NASDAQ	ZIONP	Wed, Oct 22, 2008	9.90	10.00	9.90	9.91
285	NASDAQ	ZIONP	Tue, Oct 21, 2008	10.15	10.25	9.95	9.96
284	NASDAQ	ZIONP	Mon, Oct 20, 2008	10.85	10.85	9.80	10.25
283	NASDAQ	ZIONP	Fri, Oct 17, 2008	10.95	10.95	10.95	10.95
282	NASDAQ	ZIONP	Thu, Oct 16, 2008	11.15	11.15	10.75	10.95
281	NASDAQ	ZIONP	Wed, Oct 15, 2008	11.26	11.26	10.90	10.90
280	NASDAQ	ZIONP	Tue, Oct 14, 2008	11.50	11.75	11.40	11.50
279	NASDAQ	ZIONP	Mon, Oct 13, 2008	10.95	11.00	10.70	11.00
278	NASDAQ	ZIONP	Fri, Oct 10, 2008	11.25	11.27	10.60	10.68
277	NASDAQ	ZIONP	Thu, Oct 9, 2008	10.99	11.30	10.75	10.75
276	NASDAQ	ZIONP	Wed, Oct 8, 2008	10.95	11.05	10.75	10.75
275	NASDAQ	ZIONP	Tue, Oct 7, 2008	11.70	11.85	11.20	11.20
274	NASDAQ	ZIONP	Mon, Oct 6, 2008	11.73	11.73	10.55	11.60
273	NASDAQ	ZIONP	Fri, Oct 3, 2008	11.85	12.00	11.80	11.89
272	NASDAQ	ZIONP	Thu, Oct 2, 2008	12.12	12.12	11.53	11.60
271	NASDAQ	ZIONP	Wed, Oct 1, 2008	11.89	11.89	11.85	11.85
270	NASDAQ	ZIONP	Tue, Sep 30, 2008	11.12	11.70	11.00	11.70
269	NASDAQ	ZIONP	Mon, Sep 29, 2008	11.95	11.95	10.97	10.97
268	NASDAQ	ZIONP	Fri, Sep 26, 2008	12.16	12.16	9.92	11.45
267	NASDAQ	ZIONP	Thu, Sep 25, 2008	11.84	12.00	11.65	11.99
266	NASDAQ	ZIONP	Wed, Sep 24, 2008	11.54	11.75	11.50	11.50
265	NASDAQ	ZIONP	Tue, Sep 23, 2008	12.15	12.15	11.67	11.67
264	NASDAQ	ZIONP	Mon, Sep 22, 2008	12.44	12.51	12.25	12.25
263	NASDAQ	ZIONP	Fri, Sep 19, 2008	17.00	17.00	12.29	12.51
262	NASDAQ	ZIONP	Thu, Sep 18, 2008	10.60	12.70	10.50	12.00
261	NASDAQ	ZIONP	Wed, Sep 17, 2008	11.25	11.25	10.31	10.41
260	NASDAQ	ZIONP	Tue, Sep 16, 2008	11.01	11.59	10.78	11.30
259	NASDAQ	ZIONP	Mon, Sep 15, 2008	11.25	11.80	11.22	11.22
258	NASDAQ	ZIONP	Fri, Sep 12, 2008	11.50	12.00	11.50	11.74
257	NASDAQ	ZIONP	Thu, Sep 11, 2008	11.15	11.68	11.12	11.30
256	NASDAQ	ZIONP	Wed, Sep 10, 2008	11.45	11.45	11.35	11.45
255	NASDAQ	ZIONP	Tue, Sep 9, 2008	12.00	12.00	11.20	11.52
254	NASDAQ	ZIONP	Mon, Sep 8, 2008	12.00	12.25	11.75	12.00
253	NASDAQ	ZIONP	Fri, Sep 5, 2008	11.50	11.60	11.41	11.60
252	NASDAQ	ZIONP	Thu, Sep 4, 2008	11.55	11.60	11.55	11.60
251	NASDAQ	ZIONP	Wed, Sep 3, 2008	11.55	11.65	11.55	11.63
250	NASDAQ	ZIONP	Tue, Sep 2, 2008	11.54	11.90	11.52	11.75
249	NASDAQ	ZIONP	Fri, Aug 29, 2008	11.55	11.55	11.53	11.55
248	NASDAQ	ZIONP	Thu, Aug 28, 2008	11.45	11.55	11.45	11.50
247	NASDAQ	ZIONP	Wed, Aug 27, 2008	11.56	11.56	11.37	11.43
246	NASDAQ	ZIONP	Tue, Aug 26, 2008	11.10	11.64	11.10	11.63
245	NASDAQ	ZIONP	Mon, Aug 25, 2008	11.73	11.73	11.11	11.11
244	NASDAQ	ZIONP	Thu, Aug 21, 2008	11.53	11.53	11.50	11.50
243	NASDAQ	ZIONP	Wed, Aug 20, 2008	11.50	11.54	11.35	11.40
242	NASDAQ	ZIONP	Tue, Aug 19, 2008	11.60	11.60	11.60	11.60
241	NASDAQ	ZIONP	Mon, Aug 18, 2008	11.70	11.80	11.70	11.80
240	NASDAQ	ZIONP	Fri, Aug 15, 2008	11.95	11.95	11.95	11.95
239	NASDAQ	ZIONP	Thu, Aug 14, 2008	12.20	12.20	12.00	12.09
238	NASDAQ	ZIONP	Wed, Aug 13, 2008	12.15	12.25	11.95	12.03
237	NASDAQ	ZIONP	Tue, Aug 12, 2008	12.64	12.64	12.15	12.18
236	NASDAQ	ZIONP	Mon, Aug 11, 2008	12.85	12.94	12.70	12.70
235	NASDAQ	ZIONP	Fri, Aug 8, 2008	12.78	12.88	12.59	12.59
234	NASDAQ	ZIONP	Thu, Aug 7, 2008	12.95	12.95	12.55	12.60
233	NASDAQ	ZIONP	Wed, Aug 6, 2008	12.38	12.53	12.38	12.40
232	NASDAQ	ZIONP	Tue, Aug 5, 2008	11.90	12.47	11.90	12.40
231	NASDAQ	ZIONP	Mon, Aug 4, 2008	12.12	12.12	11.97	11.99
230	NASDAQ	ZIONP	Fri, Aug 1, 2008	12.00	12.60	11.95	12.00
229	NASDAQ	ZIONP	Thu, Jul 31, 2008	12.23	12.25	11.95	11.95
228	NASDAQ	ZIONP	Wed, Jul 30, 2008	12.10	13.41	12.00	12.00
227	NASDAQ	ZIONP	Tue, Jul 29, 2008	11.79	11.79	11.78	11.79
226	NASDAQ	ZIONP	Mon, Jul 28, 2008	11.96	11.96	11.50	11.89
225	NASDAQ	ZIONP	Fri, Jul 25, 2008	12.22	12.50	11.77	11.97
224	NASDAQ	ZIONP	Thu, Jul 24, 2008	12.64	12.64	11.80	11.97
223	NASDAQ	ZIONP	Wed, Jul 23, 2008	12.01	13.99	12.00	12.40
222	NASDAQ	ZIONP	Tue, Jul 22, 2008	11.90	11.92	11.70	11.90
221	NASDAQ	ZIONP	Mon, Jul 21, 2008	11.10	12.54	11.10	11.70
220	NASDAQ	ZIONP	Fri, Jul 18, 2008	10.50	11.27	10.36	10.90
219	NASDAQ	ZIONP	Thu, Jul 17, 2008	10.10	11.00	10.10	10.50
218	NASDAQ	ZIONP	Wed, Jul 16, 2008	9.70	10.50	9.50	10.00
217	NASDAQ	ZIONP	Tue, Jul 15, 2008	9.81	9.95	9.35	9.45
216	NASDAQ	ZIONP	Mon, Jul 14, 2008	11.10	11.10	10.05	10.05
215	NASDAQ	ZIONP	Fri, Jul 11, 2008	11.40	11.40	11.00	11.20
214	NASDAQ	ZIONP	Thu, Jul 10, 2008	11.94	11.95	11.40	11.50
213	NASDAQ	ZIONP	Wed, Jul 9, 2008	11.50	11.71	11.50	11.70
212	NASDAQ	ZIONP	Tue, Jul 8, 2008	11.35	11.70	11.35	11.50
211	NASDAQ	ZIONP	Mon, Jul 7, 2008	12.85	12.95	10.95	11.00
210	NASDAQ	ZIONP	Thu, Jul 3, 2008	13.25	13.25	13.10	13.10
209	NASDAQ	ZIONP	Wed, Jul 2, 2008	13.40	13.40	13.25	13.25
208	NASDAQ	ZIONP	Tue, Jul 1, 2008	13.50	13.51	13.40	13.40
207	NASDAQ	ZIONP	Mon, Jun 30, 2008	13.98	13.98	13.50	13.75
206	NASDAQ	ZIONP	Fri, Jun 27, 2008	13.75	13.98	13.75	13.75
205	NASDAQ	ZIONP	Thu, Jun 26, 2008	13.75	13.95	13.75	13.75
204	NASDAQ	ZIONP	Wed, Jun 25, 2008	14.00	14.00	13.75	13.75
203	NASDAQ	ZIONP	Tue, Jun 24, 2008	14.10	14.24	13.97	13.99
202	NASDAQ	ZIONP	Mon, Jun 23, 2008	14.80	14.80	14.01	14.06
201	NASDAQ	ZIONP	Fri, Jun 20, 2008	14.75	14.80	14.60	14.60
200	NASDAQ	ZIONP	Thu, Jun 19, 2008	14.85	14.90	14.75	14.76
199	NASDAQ	ZIONP	Wed, Jun 18, 2008	14.90	15.05	14.76	14.90
198	NASDAQ	ZIONP	Tue, Jun 17, 2008	15.25	15.25	15.00	15.02
197	NASDAQ	ZIONP	Mon, Jun 16, 2008	15.20	15.37	15.20	15.36
196	NASDAQ	ZIONP	Fri, Jun 13, 2008	15.20	15.25	15.15	15.15
195	NASDAQ	ZIONP	Thu, Jun 12, 2008	15.26	15.26	15.17	15.20
194	NASDAQ	ZIONP	Wed, Jun 11, 2008	15.25	15.25	15.20	15.25
193	NASDAQ	ZIONP	Tue, Jun 10, 2008	15.40	15.48	15.25	15.46
192	NASDAQ	ZIONP	Mon, Jun 9, 2008	15.55	15.72	15.44	15.50
191	NASDAQ	ZIONP	Fri, Jun 6, 2008	15.70	15.80	15.70	15.80
190	NASDAQ	ZIONP	Thu, Jun 5, 2008	15.75	15.82	15.75	15.82
189	NASDAQ	ZIONP	Wed, Jun 4, 2008	15.75	15.79	15.65	15.78
188	NASDAQ	ZIONP	Tue, Jun 3, 2008	15.78	15.87	15.75	15.84
187	NASDAQ	ZIONP	Mon, Jun 2, 2008	15.75	15.78	15.75	15.78
186	NASDAQ	ZIONP	Fri, May 30, 2008	15.70	15.75	15.70	15.75
185	NASDAQ	ZIONP	Thu, May 29, 2008	15.80	15.89	15.75	15.79
184	NASDAQ	ZIONP	Wed, May 28, 2008	15.78	15.78	15.75	15.76
183	NASDAQ	ZIONP	Tue, May 27, 2008	16.05	16.05	15.77	16.00
182	NASDAQ	ZIONP	Fri, May 23, 2008	16.00	16.05	16.00	16.05
181	NASDAQ	ZIONP	Thu, May 22, 2008	16.01	16.01	15.76	16.00
180	NASDAQ	ZIONP	Wed, May 21, 2008	16.10	16.20	15.75	15.75
179	NASDAQ	ZIONP	Tue, May 20, 2008	16.50	16.50	15.90	16.05
178	NASDAQ	ZIONP	Mon, May 19, 2008	16.50	16.50	16.47	16.47
177	NASDAQ	ZIONP	Fri, May 16, 2008	16.50	16.50	16.47	16.47
176	NASDAQ	ZIONP	Thu, May 15, 2008	16.50	16.50	16.50	16.50
175	NASDAQ	ZIONP	Wed, May 14, 2008	16.75	16.95	16.47	16.50
174	NASDAQ	ZIONP	Tue, May 13, 2008	17.10	17.18	16.75	17.00
173	NASDAQ	ZIONP	Mon, May 12, 2008	17.10	17.10	17.10	17.10
172	NASDAQ	ZIONP	Fri, May 9, 2008	17.57	17.57	17.00	17.00
171	NASDAQ	ZIONP	Wed, May 7, 2008	17.45	17.60	17.45	17.45
170	NASDAQ	ZIONP	Tue, May 6, 2008	17.57	17.57	17.57	17.57
169	NASDAQ	ZIONP	Mon, May 5, 2008	17.63	17.63	17.56	17.56
168	NASDAQ	ZIONP	Fri, May 2, 2008	17.68	17.68	17.60	17.60
167	NASDAQ	ZIONP	Wed, Apr 30, 2008	17.66	17.70	17.56	17.59
166	NASDAQ	ZIONP	Tue, Apr 29, 2008	17.75	17.80	17.70	17.78
165	NASDAQ	ZIONP	Mon, Apr 28, 2008	17.59	17.75	17.55	17.75
164	NASDAQ	ZIONP	Fri, Apr 25, 2008	17.50	17.55	17.35	17.55
163	NASDAQ	ZIONP	Thu, Apr 24, 2008	17.85	17.85	17.79	17.79
162	NASDAQ	ZIONP	Wed, Apr 23, 2008	17.60	17.60	17.60	17.60
161	NASDAQ	ZIONP	Mon, Apr 21, 2008	17.70	17.70	17.66	17.66
160	NASDAQ	ZIONP	Fri, Apr 18, 2008	17.90	17.90	17.90	17.90
159	NASDAQ	ZIONP	Fri, Apr 11, 2008	17.70	17.75	17.53	17.75
158	NASDAQ	ZIONP	Wed, Apr 9, 2008	17.75	17.75	17.75	17.75
157	NASDAQ	ZIONP	Fri, Apr 4, 2008	17.25	17.49	17.25	17.49
156	NASDAQ	ZIONP	Tue, Apr 1, 2008	17.22	17.25	17.20	17.25
155	NASDAQ	ZIONP	Thu, Mar 27, 2008	17.20	17.20	17.20	17.20
154	NASDAQ	ZIONP	Wed, Mar 26, 2008	17.00	17.00	17.00	17.00
153	NASDAQ	ZIONP	Tue, Mar 25, 2008	16.95	16.95	16.85	16.90
152	NASDAQ	ZIONP	Thu, Mar 20, 2008	17.00	17.00	16.85	16.85
151	NASDAQ	ZIONP	Wed, Mar 19, 2008	17.81	18.30	17.26	17.26
150	NASDAQ	ZIONP	Tue, Mar 18, 2008	18.25	18.25	17.31	17.33
149	NASDAQ	ZIONP	Mon, Mar 17, 2008	18.30	18.30	17.34	17.75
148	NASDAQ	ZIONP	Fri, Mar 14, 2008	19.00	19.00	18.80	18.80
147	NASDAQ	ZIONP	Thu, Mar 13, 2008	18.76	19.15	18.76	19.15
146	NASDAQ	ZIONP	Wed, Mar 12, 2008	18.77	18.85	18.77	18.85
145	NASDAQ	ZIONP	Tue, Mar 11, 2008	18.75	19.04	18.75	19.04
144	NASDAQ	ZIONP	Mon, Mar 10, 2008	20.20	20.30	19.15	19.40
143	NASDAQ	ZIONP	Thu, Mar 6, 2008	20.50	20.60	20.50	20.60
142	NASDAQ	ZIONP	Wed, Mar 5, 2008	21.00	21.00	20.92	20.92
141	NASDAQ	ZIONP	Tue, Mar 4, 2008	20.80	20.80	20.53	20.53
140	NASDAQ	ZIONP	Fri, Feb 29, 2008	21.00	21.00	20.83	20.83
139	NASDAQ	ZIONP	Thu, Feb 28, 2008	21.39	21.39	21.34	21.35
138	NASDAQ	ZIONP	Tue, Feb 26, 2008	21.40	21.40	21.40	21.40
137	NASDAQ	ZIONP	Mon, Feb 25, 2008	21.60	21.60	21.40	21.40
136	NASDAQ	ZIONP	Fri, Feb 22, 2008	21.96	21.96	21.96	21.96
135	NASDAQ	ZIONP	Tue, Feb 19, 2008	21.97	21.98	21.87	21.87
134	NASDAQ	ZIONP	Fri, Feb 15, 2008	21.80	21.80	21.80	21.80
133	NASDAQ	ZIONP	Wed, Feb 13, 2008	21.98	22.00	21.98	22.00
132	NASDAQ	ZIONP	Thu, Feb 7, 2008	21.99	21.99	21.99	21.99
131	NASDAQ	ZIONP	Wed, Feb 6, 2008	21.80	21.80	21.80	21.80
130	NASDAQ	ZIONP	Tue, Feb 5, 2008	21.50	21.73	21.50	21.72
129	NASDAQ	ZIONP	Mon, Feb 4, 2008	21.50	21.50	21.50	21.50
128	NASDAQ	ZIONP	Fri, Feb 1, 2008	21.40	21.40	21.36	21.36
127	NASDAQ	ZIONP	Thu, Jan 31, 2008	21.85	21.85	21.80	21.80
126	NASDAQ	ZIONP	Wed, Jan 30, 2008	21.45	22.00	21.45	22.00
125	NASDAQ	ZIONP	Mon, Jan 28, 2008	21.00	21.00	21.00	21.00
124	NASDAQ	ZIONP	Tue, Jan 22, 2008	20.83	20.83	20.83	20.83
123	NASDAQ	ZIONP	Thu, Jan 17, 2008	21.25	21.25	21.25	21.25
122	NASDAQ	ZIONP	Tue, Jan 15, 2008	20.82	21.56	20.82	21.30
121	NASDAQ	ZIONP	Mon, Jan 14, 2008	20.82	20.82	20.81	20.81
120	NASDAQ	ZIONP	Fri, Jan 11, 2008	20.81	20.81	20.81	20.81
119	NASDAQ	ZIONP	Wed, Jan 9, 2008	20.50	20.87	20.50	20.87
118	NASDAQ	ZIONP	Tue, Jan 8, 2008	20.20	20.20	20.15	20.15
117	NASDAQ	ZIONP	Fri, Jan 4, 2008	19.72	20.00	19.72	20.00
116	NASDAQ	ZIONP	Thu, Jan 3, 2008	20.01	20.01	19.75	19.75
115	NASDAQ	ZIONP	Wed, Jan 2, 2008	19.76	20.00	19.76	20.00
114	NASDAQ	ZIONP	Fri, Dec 28, 2007	20.25	20.25	20.25	20.25
113	NASDAQ	ZIONP	Thu, Dec 27, 2007	19.69	20.25	19.69	20.25
112	NASDAQ	ZIONP	Wed, Dec 26, 2007	20.45	20.45	20.45	20.45
111	NASDAQ	ZIONP	Fri, Dec 21, 2007	20.50	20.50	20.50	20.50
110	NASDAQ	ZIONP	Wed, Dec 19, 2007	21.49	21.49	20.75	20.75
109	NASDAQ	ZIONP	Thu, Dec 13, 2007	21.00	21.00	21.00	21.00
108	NASDAQ	ZIONP	Wed, Dec 12, 2007	21.65	22.25	21.29	21.29
107	NASDAQ	ZIONP	Tue, Dec 11, 2007	21.15	21.29	21.15	21.29
106	NASDAQ	ZIONP	Fri, Dec 7, 2007	21.40	21.40	21.40	21.40
105	NASDAQ	ZIONP	Fri, Nov 30, 2007	21.40	21.40	21.40	21.40
104	NASDAQ	ZIONP	Tue, Nov 27, 2007	21.15	21.15	21.15	21.15
103	NASDAQ	ZIONP	Wed, Nov 21, 2007	21.48	21.48	21.30	21.35
102	NASDAQ	ZIONP	Tue, Nov 20, 2007	21.88	22.12	21.88	21.98
101	NASDAQ	ZIONP	Mon, Nov 19, 2007	22.02	22.02	21.78	21.78
100	NASDAQ	ZIONP	Fri, Nov 16, 2007	22.51	22.51	22.51	22.51
99	NASDAQ	ZIONP	Thu, Nov 15, 2007	23.01	23.01	23.01	23.01
98	NASDAQ	ZIONP	Wed, Nov 14, 2007	23.75	23.75	23.51	23.51
97	NASDAQ	ZIONP	Tue, Nov 6, 2007	23.45	23.75	23.45	23.50
96	NASDAQ	ZIONP	Mon, Nov 5, 2007	23.40	23.50	23.20	23.20
95	NASDAQ	ZIONP	Fri, Nov 2, 2007	23.53	23.53	23.43	23.43
94	NASDAQ	ZIONP	Thu, Nov 1, 2007	23.89	23.89	23.61	23.61
93	NASDAQ	ZIONP	Wed, Oct 31, 2007	23.79	24.14	23.79	24.14
92	NASDAQ	ZIONP	Tue, Oct 30, 2007	23.64	23.64	23.64	23.64
91	NASDAQ	ZIONP	Fri, Oct 26, 2007	23.71	23.71	23.64	23.64
90	NASDAQ	ZIONP	Thu, Oct 25, 2007	23.85	23.85	23.72	23.72
89	NASDAQ	ZIONP	Tue, Oct 23, 2007	24.00	24.00	24.00	24.00
88	NASDAQ	ZIONP	Mon, Oct 22, 2007	24.10	24.10	24.10	24.10
87	NASDAQ	ZIONP	Thu, Oct 18, 2007	24.02	24.02	24.00	24.00
86	NASDAQ	ZIONP	Wed, Oct 17, 2007	24.17	24.17	24.17	24.17
85	NASDAQ	ZIONP	Tue, Oct 16, 2007	24.08	24.08	23.95	23.96
84	NASDAQ	ZIONP	Mon, Oct 15, 2007	24.10	24.30	24.10	24.30
83	NASDAQ	ZIONP	Fri, Oct 12, 2007	24.00	24.00	24.00	24.00
82	NASDAQ	ZIONP	Thu, Oct 11, 2007	23.98	24.05	23.98	24.00
81	NASDAQ	ZIONP	Wed, Oct 10, 2007	23.75	23.75	23.75	23.75
80	NASDAQ	ZIONP	Tue, Oct 9, 2007	23.80	23.80	23.75	23.75
79	NASDAQ	ZIONP	Fri, Oct 5, 2007	23.87	23.87	23.75	23.75
78	NASDAQ	ZIONP	Wed, Oct 3, 2007	24.14	24.14	24.11	24.11
77	NASDAQ	ZIONP	Mon, Oct 1, 2007	24.39	24.39	24.39	24.39
76	NASDAQ	ZIONP	Fri, Sep 28, 2007	24.39	24.64	24.39	24.64
75	NASDAQ	ZIONP	Tue, Sep 25, 2007	24.11	24.11	24.00	24.00
74	NASDAQ	ZIONP	Mon, Sep 24, 2007	24.20	24.20	24.20	24.20
73	NASDAQ	ZIONP	Fri, Sep 21, 2007	24.50	24.50	24.50	24.50
72	NASDAQ	ZIONP	Wed, Sep 19, 2007	24.70	25.05	24.55	24.55
71	NASDAQ	ZIONP	Tue, Sep 18, 2007	23.85	24.30	23.85	24.30
70	NASDAQ	ZIONP	Thu, Sep 13, 2007	23.61	23.61	23.50	23.60
69	NASDAQ	ZIONP	Wed, Sep 12, 2007	24.19	24.30	23.85	23.85
68	NASDAQ	ZIONP	Tue, Sep 11, 2007	24.00	24.00	23.85	23.85
67	NASDAQ	ZIONP	Fri, Sep 7, 2007	24.15	24.15	24.02	24.02
66	NASDAQ	ZIONP	Wed, Sep 5, 2007	24.44	24.44	24.19	24.19
65	NASDAQ	ZIONP	Fri, Aug 31, 2007	24.33	24.69	24.33	24.69
64	NASDAQ	ZIONP	Mon, Aug 27, 2007	24.50	24.50	24.46	24.46
63	NASDAQ	ZIONP	Fri, Aug 24, 2007	24.49	24.49	24.49	24.49
62	NASDAQ	ZIONP	Thu, Aug 23, 2007	24.25	24.25	24.25	24.25
61	NASDAQ	ZIONP	Tue, Aug 21, 2007	24.05	24.29	23.95	24.00
60	NASDAQ	ZIONP	Mon, Aug 20, 2007	24.14	24.14	24.11	24.11
59	NASDAQ	ZIONP	Thu, Aug 16, 2007	24.75	24.75	24.15	24.25
58	NASDAQ	ZIONP	Tue, Aug 14, 2007	25.00	25.05	25.00	25.00
57	NASDAQ	ZIONP	Wed, Aug 8, 2007	25.05	25.20	25.05	25.20
56	NASDAQ	ZIONP	Tue, Aug 7, 2007	24.85	24.85	24.85	24.85
55	NASDAQ	ZIONP	Wed, Aug 1, 2007	25.00	25.00	24.75	24.75
54	NASDAQ	ZIONP	Tue, Jul 31, 2007	25.60	25.60	25.35	25.35
53	NASDAQ	ZIONP	Mon, Jul 30, 2007	25.20	25.20	25.20	25.20
52	NASDAQ	ZIONP	Fri, Jul 27, 2007	25.35	25.35	25.35	25.35
51	NASDAQ	ZIONP	Thu, Jul 26, 2007	25.50	25.50	25.50	25.50
50	NASDAQ	ZIONP	Wed, Jul 25, 2007	25.50	25.50	25.50	25.50
49	NASDAQ	ZIONP	Tue, Jul 24, 2007	25.65	25.65	25.60	25.60
48	NASDAQ	ZIONP	Mon, Jul 2, 2007	25.90	25.90	25.90	25.90
47	NASDAQ	ZIONP	Fri, Jun 29, 2007	25.69	25.69	25.69	25.69
46	NASDAQ	ZIONP	Fri, Jun 15, 2007	25.80	26.20	25.80	26.00
45	NASDAQ	ZIONP	Thu, Jun 14, 2007	25.90	25.90	25.90	25.90
44	NASDAQ	ZIONP	Tue, Jun 12, 2007	25.50	25.50	25.50	25.50
43	NASDAQ	ZIONP	Mon, Jun 11, 2007	25.40	25.50	25.40	25.50
42	NASDAQ	ZIONP	Mon, Jun 4, 2007	25.28	25.31	25.28	25.31
41	NASDAQ	ZIONP	Fri, Jun 1, 2007	25.40	25.40	25.28	25.30
40	NASDAQ	ZIONP	Fri, May 25, 2007	26.00	26.00	26.00	26.00
39	NASDAQ	ZIONP	Tue, May 8, 2007	25.87	25.89	25.85	25.85
38	NASDAQ	ZIONP	Mon, May 7, 2007	25.85	25.85	25.85	25.85
37	NASDAQ	ZIONP	Fri, May 4, 2007	25.84	25.85	25.84	25.85
36	NASDAQ	ZIONP	Tue, May 1, 2007	25.85	25.85	25.85	25.85
35	NASDAQ	ZIONP	Thu, Apr 26, 2007	25.83	25.85	25.83	25.85
34	NASDAQ	ZIONP	Mon, Apr 23, 2007	25.79	25.95	25.79	25.95
33	NASDAQ	ZIONP	Tue, Apr 3, 2007	25.77	25.77	25.75	25.75
32	NASDAQ	ZIONP	Mon, Apr 2, 2007	25.76	25.76	25.65	25.75
31	NASDAQ	ZIONP	Mon, Mar 19, 2007	25.90	25.90	25.85	25.85
30	NASDAQ	ZIONP	Fri, Mar 16, 2007	25.86	25.86	25.85	25.85
29	NASDAQ	ZIONP	Thu, Mar 15, 2007	25.87	25.87	25.87	25.87
28	NASDAQ	ZIONP	Fri, Mar 9, 2007	26.00	26.00	26.00	26.00
27	NASDAQ	ZIONP	Thu, Mar 8, 2007	26.00	26.00	26.00	26.00
26	NASDAQ	ZIONP	Tue, Mar 6, 2007	25.95	25.95	25.95	25.95
25	NASDAQ	ZIONP	Fri, Mar 2, 2007	25.75	25.75	25.75	25.75
24	NASDAQ	ZIONP	Wed, Feb 28, 2007	25.80	25.80	25.80	25.80
23	NASDAQ	ZIONP	Tue, Feb 27, 2007	25.89	26.00	25.89	26.00
22	NASDAQ	ZIONP	Wed, Feb 21, 2007	26.04	26.04	26.04	26.04
21	NASDAQ	ZIONP	Tue, Feb 20, 2007	26.12	26.35	26.10	26.10
20	NASDAQ	ZIONP	Wed, Feb 14, 2007	26.10	26.10	26.10	26.10
19	NASDAQ	ZIONP	Tue, Feb 13, 2007	26.00	26.00	26.00	26.00
18	NASDAQ	ZIONP	Fri, Feb 9, 2007	25.90	26.00	25.76	26.00
17	NASDAQ	ZIONP	Wed, Feb 7, 2007	25.65	25.75	25.65	25.75
16	NASDAQ	ZIONP	Tue, Feb 6, 2007	25.60	25.65	25.56	25.60
15	NASDAQ	ZIONP	Thu, Feb 1, 2007	25.57	25.57	25.57	25.57
14	NASDAQ	ZIONP	Wed, Jan 31, 2007	25.42	25.45	25.42	25.42
13	NASDAQ	ZIONP	Tue, Jan 30, 2007	25.40	25.40	25.40	25.40
12	NASDAQ	ZIONP	Fri, Jan 26, 2007	25.40	25.40	25.40	25.40
11	NASDAQ	ZIONP	Thu, Jan 25, 2007	25.38	25.38	25.38	25.38
10	NASDAQ	ZIONP	Tue, Jan 23, 2007	25.50	25.53	25.50	25.53
9	NASDAQ	ZIONP	Mon, Jan 22, 2007	25.30	25.40	25.30	25.40
8	NASDAQ	ZIONP	Wed, Jan 17, 2007	25.40	25.40	25.30	25.40
7	NASDAQ	ZIONP	Tue, Jan 16, 2007	25.40	25.40	25.20	25.30
6	NASDAQ	ZIONP	Fri, Jan 12, 2007	25.35	25.30	25.30	25.30
5	NASDAQ	ZIONP	Thu, Jan 11, 2007	25.30	25.40	25.30	25.30
4	NASDAQ	ZIONP	Wed, Jan 10, 2007	25.40	25.40	25.40	25.40
3	NASDAQ	ZIONP	Tue, Jan 9, 2007	25.20	25.20	25.20	25.20
2	NASDAQ	ZIONP	Mon, Jan 8, 2007	25.20	25.30	25.20	25.30
1	NASDAQ	ZIONP	Fri, Jan 5, 2007	25.10	25.16	25.16	25.10
#	Exchange	Symbol	Date	Open	High	Low	Close

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