PIMCO 25 Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund AMEX:ZROZ Historical Prices

Below are the 3297 trading days of historical prices for ZROZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
3297	AMEX	ZROZ	Tue, Jan 17, 2023	95.12	96.42	95.02	95.54
3296	AMEX	ZROZ	Fri, Jan 13, 2023	97.00	97.85	96.10	96.61
3295	AMEX	ZROZ	Thu, Jan 12, 2023	95.13	97.94	93.43	97.87
3294	AMEX	ZROZ	Wed, Jan 11, 2023	94.22	95.23	93.79	95.23
3293	AMEX	ZROZ	Tue, Jan 10, 2023	93.58	93.91	92.10	92.83
3292	AMEX	ZROZ	Mon, Jan 9, 2023	93.40	95.36	93.25	95.18
3291	AMEX	ZROZ	Fri, Jan 6, 2023	91.25	94.74	91.19	94.60
3290	AMEX	ZROZ	Thu, Jan 5, 2023	90.37	92.25	90.18	92.22
3289	AMEX	ZROZ	Wed, Jan 4, 2023	92.05	92.33	90.60	91.50
3288	AMEX	ZROZ	Tue, Jan 3, 2023	90.67	90.79	89.00	89.75
3287	AMEX	ZROZ	Fri, Dec 30, 2022	87.57	88.57	87.00	87.32
3286	AMEX	ZROZ	Thu, Dec 29, 2022	87.54	89.15	87.48	88.72
3285	AMEX	ZROZ	Wed, Dec 28, 2022	89.37	89.60	87.50	87.09
3284	AMEX	ZROZ	Tue, Dec 27, 2022	89.06	89.80	88.41	88.71
3283	AMEX	ZROZ	Fri, Dec 23, 2022	92.09	92.40	91.26	91.28
3282	AMEX	ZROZ	Thu, Dec 22, 2022	93.51	94.02	93.17	93.67
3281	AMEX	ZROZ	Wed, Dec 21, 2022	94.34	94.54	92.61	93.59
3280	AMEX	ZROZ	Tue, Dec 20, 2022	93.19	93.73	92.86	93.41
3279	AMEX	ZROZ	Mon, Dec 19, 2022	96.48	96.58	95.36	96.01
3278	AMEX	ZROZ	Fri, Dec 16, 2022	97.69	99.21	97.19	98.36
3277	AMEX	ZROZ	Thu, Dec 15, 2022	100.02	101.11	99.82	100.05
3276	AMEX	ZROZ	Wed, Dec 14, 2022	98.90	99.72	97.60	99.48
3275	AMEX	ZROZ	Tue, Dec 13, 2022	100.64	100.75	98.66	98.84
3274	AMEX	ZROZ	Mon, Dec 12, 2022	99.68	99.94	97.61	98.13
3273	AMEX	ZROZ	Fri, Dec 9, 2022	99.95	100.12	97.65	97.69
3272	AMEX	ZROZ	Thu, Dec 8, 2022	100.97	102.00	100.55	101.58
3271	AMEX	ZROZ	Wed, Dec 7, 2022	100.25	101.97	100.00	101.71
3270	AMEX	ZROZ	Tue, Dec 6, 2022	97.78	98.82	97.24	98.37
3269	AMEX	ZROZ	Mon, Dec 5, 2022	96.56	96.66	95.32	96.33
3268	AMEX	ZROZ	Fri, Dec 2, 2022	95.66	98.21	94.99	98.07
3267	AMEX	ZROZ	Thu, Dec 1, 2022	92.67	96.09	92.15	95.93
3266	AMEX	ZROZ	Wed, Nov 30, 2022	90.33	91.49	90.07	91.16
3265	AMEX	ZROZ	Tue, Nov 29, 2022	91.19	92.10	90.73	90.86
3264	AMEX	ZROZ	Mon, Nov 28, 2022	93.10	93.36	91.78	92.67
3263	AMEX	ZROZ	Fri, Nov 25, 2022	91.80	92.18	91.36	92.06
3262	AMEX	ZROZ	Wed, Nov 23, 2022	91.19	92.74	91.09	92.60
3261	AMEX	ZROZ	Tue, Nov 22, 2022	89.03	90.31	88.88	90.15
3260	AMEX	ZROZ	Mon, Nov 21, 2022	88.95	89.10	87.90	88.17
3259	AMEX	ZROZ	Fri, Nov 18, 2022	88.78	89.18	87.28	87.63
3258	AMEX	ZROZ	Thu, Nov 17, 2022	88.21	88.75	87.60	88.42
3257	AMEX	ZROZ	Wed, Nov 16, 2022	87.57	89.62	87.40	89.48
3256	AMEX	ZROZ	Tue, Nov 15, 2022	85.32	86.81	85.10	86.81
3255	AMEX	ZROZ	Mon, Nov 14, 2022	85.06	85.15	83.95	84.54
3254	AMEX	ZROZ	Fri, Nov 11, 2022	84.47	85.55	84.39	85.03
3253	AMEX	ZROZ	Thu, Nov 10, 2022	83.49	85.59	83.24	85.25
3252	AMEX	ZROZ	Wed, Nov 9, 2022	80.23	81.70	79.97	81.22
3251	AMEX	ZROZ	Tue, Nov 8, 2022	80.40	81.90	80.40	80.90
3250	AMEX	ZROZ	Mon, Nov 7, 2022	82.02	82.10	79.86	79.86
3249	AMEX	ZROZ	Fri, Nov 4, 2022	82.49	83.18	81.23	81.33
3248	AMEX	ZROZ	Thu, Nov 3, 2022	83.01	84.43	82.98	83.62
3247	AMEX	ZROZ	Wed, Nov 2, 2022	85.01	86.12	83.92	84.60
3246	AMEX	ZROZ	Tue, Nov 1, 2022	85.05	85.06	83.82	84.61
3245	AMEX	ZROZ	Mon, Oct 31, 2022	83.77	84.04	81.81	82.90
3244	AMEX	ZROZ	Fri, Oct 28, 2022	84.30	85.20	83.74	84.16
3243	AMEX	ZROZ	Thu, Oct 27, 2022	84.30	85.42	83.19	84.84
3242	AMEX	ZROZ	Wed, Oct 26, 2022	82.66	83.73	82.54	83.36
3241	AMEX	ZROZ	Tue, Oct 25, 2022	81.11	81.74	80.72	81.62
3240	AMEX	ZROZ	Mon, Oct 24, 2022	78.75	79.70	77.51	78.17
3239	AMEX	ZROZ	Fri, Oct 21, 2022	79.14	80.37	78.44	79.25
3238	AMEX	ZROZ	Thu, Oct 20, 2022	83.38	83.82	81.77	81.90
3237	AMEX	ZROZ	Wed, Oct 19, 2022	85.00	85.31	83.88	84.03
3236	AMEX	ZROZ	Tue, Oct 18, 2022	85.92	86.45	84.51	86.32
3235	AMEX	ZROZ	Mon, Oct 17, 2022	87.76	88.27	86.10	86.18
3234	AMEX	ZROZ	Fri, Oct 14, 2022	89.20	89.20	86.83	86.91
3233	AMEX	ZROZ	Thu, Oct 13, 2022	87.26	89.62	87.20	88.24
3232	AMEX	ZROZ	Wed, Oct 12, 2022	88.10	89.74	88.01	89.63
3231	AMEX	ZROZ	Tue, Oct 11, 2022	88.63	90.18	87.60	88.93
3230	AMEX	ZROZ	Mon, Oct 10, 2022	89.80	89.91	87.53	88.11
3229	AMEX	ZROZ	Fri, Oct 7, 2022	90.17	91.34	89.77	90.52
3228	AMEX	ZROZ	Thu, Oct 6, 2022	92.63	92.93	91.24	91.77
3227	AMEX	ZROZ	Wed, Oct 5, 2022	92.49	92.66	90.92	92.44
3226	AMEX	ZROZ	Tue, Oct 4, 2022	94.34	94.85	93.24	93.61
3225	AMEX	ZROZ	Mon, Oct 3, 2022	94.24	95.09	93.11	93.92
3224	AMEX	ZROZ	Fri, Sep 30, 2022	95.50	96.34	92.75	92.50
3223	AMEX	ZROZ	Thu, Sep 29, 2022	93.49	95.22	93.26	94.85
3222	AMEX	ZROZ	Wed, Sep 28, 2022	93.91	95.66	93.03	95.54
3221	AMEX	ZROZ	Tue, Sep 27, 2022	93.43	93.88	91.11	91.11
3220	AMEX	ZROZ	Mon, Sep 26, 2022	97.01	97.30	94.48	95.22
3219	AMEX	ZROZ	Fri, Sep 23, 2022	96.65	98.16	95.62	97.21
3218	AMEX	ZROZ	Thu, Sep 22, 2022	97.11	97.39	95.80	96.65
3217	AMEX	ZROZ	Wed, Sep 21, 2022	97.93	100.07	97.26	100.07
3216	AMEX	ZROZ	Tue, Sep 20, 2022	96.58	98.35	96.31	97.40
3215	AMEX	ZROZ	Mon, Sep 19, 2022	98.46	99.57	98.24	98.99
3214	AMEX	ZROZ	Fri, Sep 16, 2022	98.55	99.85	98.02	98.40
3213	AMEX	ZROZ	Thu, Sep 15, 2022	99.46	99.96	99.31	99.93
3212	AMEX	ZROZ	Wed, Sep 14, 2022	98.75	99.84	98.21	99.76
3211	AMEX	ZROZ	Tue, Sep 13, 2022	97.20	99.32	96.87	99.13
3210	AMEX	ZROZ	Mon, Sep 12, 2022	99.92	100.22	97.59	98.28
3209	AMEX	ZROZ	Fri, Sep 9, 2022	99.42	100.19	98.51	99.54
3208	AMEX	ZROZ	Thu, Sep 8, 2022	100.18	101.14	99.10	99.10
3207	AMEX	ZROZ	Wed, Sep 7, 2022	99.49	101.12	99.47	101.02
3206	AMEX	ZROZ	Tue, Sep 6, 2022	100.80	100.80	98.51	98.51
3205	AMEX	ZROZ	Fri, Sep 2, 2022	101.48	102.84	101.26	102.47
3204	AMEX	ZROZ	Thu, Sep 1, 2022	101.98	102.34	100.65	101.67
3203	AMEX	ZROZ	Wed, Aug 31, 2022	105.60	106.45	104.10	104.52
3202	AMEX	ZROZ	Tue, Aug 30, 2022	105.27	106.43	104.90	106.11
3201	AMEX	ZROZ	Mon, Aug 29, 2022	105.66	105.66	104.50	105.26
3200	AMEX	ZROZ	Fri, Aug 26, 2022	104.13	106.61	103.96	106.48
3199	AMEX	ZROZ	Thu, Aug 25, 2022	102.99	105.20	102.52	104.89
3198	AMEX	ZROZ	Wed, Aug 24, 2022	103.26	103.81	102.33	102.90
3197	AMEX	ZROZ	Tue, Aug 23, 2022	104.25	105.80	103.53	104.10
3196	AMEX	ZROZ	Mon, Aug 22, 2022	104.86	105.11	103.91	104.82
3195	AMEX	ZROZ	Fri, Aug 19, 2022	105.28	105.39	104.67	105.07
3194	AMEX	ZROZ	Thu, Aug 18, 2022	107.69	108.44	107.02	107.55
3193	AMEX	ZROZ	Wed, Aug 17, 2022	107.92	107.92	106.82	107.48
3192	AMEX	ZROZ	Tue, Aug 16, 2022	107.83	108.83	106.46	108.77
3191	AMEX	ZROZ	Mon, Aug 15, 2022	109.45	109.98	108.02	108.11
3190	AMEX	ZROZ	Fri, Aug 12, 2022	107.76	108.52	107.01	108.36
3189	AMEX	ZROZ	Thu, Aug 11, 2022	110.54	110.65	106.52	107.00
3188	AMEX	ZROZ	Wed, Aug 10, 2022	111.59	113.31	110.34	111.01
3187	AMEX	ZROZ	Tue, Aug 9, 2022	111.84	112.77	111.63	112.34
3186	AMEX	ZROZ	Mon, Aug 8, 2022	111.55	112.96	111.45	112.85
3185	AMEX	ZROZ	Fri, Aug 5, 2022	110.85	110.95	109.06	109.95
3184	AMEX	ZROZ	Thu, Aug 4, 2022	113.09	113.81	112.39	113.53
3183	AMEX	ZROZ	Wed, Aug 3, 2022	110.75	114.13	109.69	114.13
3182	AMEX	ZROZ	Tue, Aug 2, 2022	114.22	115.00	110.89	111.29
3181	AMEX	ZROZ	Mon, Aug 1, 2022	111.50	114.23	111.45	114.10
3180	AMEX	ZROZ	Fri, Jul 29, 2022	110.58	112.79	110.04	110.07
3179	AMEX	ZROZ	Thu, Jul 28, 2022	111.24	112.48	110.13	110.62
3178	AMEX	ZROZ	Wed, Jul 27, 2022	111.86	112.30	109.79	110.02
3177	AMEX	ZROZ	Tue, Jul 26, 2022	112.85	113.29	111.11	111.18
3176	AMEX	ZROZ	Mon, Jul 25, 2022	109.94	111.09	109.63	110.93
3175	AMEX	ZROZ	Fri, Jul 22, 2022	112.36	113.50	111.87	112.91
3174	AMEX	ZROZ	Thu, Jul 21, 2022	108.35	110.50	108.35	110.16
3173	AMEX	ZROZ	Wed, Jul 20, 2022	108.71	108.71	106.92	107.84
3172	AMEX	ZROZ	Tue, Jul 19, 2022	108.07	108.30	106.27	107.20
3171	AMEX	ZROZ	Mon, Jul 18, 2022	108.61	108.61	107.09	108.06
3170	AMEX	ZROZ	Fri, Jul 15, 2022	109.39	110.51	109.06	109.62
3169	AMEX	ZROZ	Thu, Jul 14, 2022	108.46	109.88	107.89	108.83
3168	AMEX	ZROZ	Wed, Jul 13, 2022	106.41	110.40	106.08	110.31
3167	AMEX	ZROZ	Tue, Jul 12, 2022	108.59	109.57	107.95	108.02
3166	AMEX	ZROZ	Mon, Jul 11, 2022	106.43	107.77	106.37	107.10
3165	AMEX	ZROZ	Fri, Jul 8, 2022	106.05	106.05	104.10	104.77
3164	AMEX	ZROZ	Thu, Jul 7, 2022	108.02	108.13	106.00	106.36
3163	AMEX	ZROZ	Wed, Jul 6, 2022	111.18	111.30	107.72	107.72
3162	AMEX	ZROZ	Tue, Jul 5, 2022	110.45	111.67	109.39	110.30
3161	AMEX	ZROZ	Fri, Jul 1, 2022	109.16	111.10	108.07	108.44
3160	AMEX	ZROZ	Thu, Jun 30, 2022	108.24	109.52	108.06	107.74
3159	AMEX	ZROZ	Wed, Jun 29, 2022	105.04	107.13	104.91	106.90
3158	AMEX	ZROZ	Tue, Jun 28, 2022	103.63	104.89	103.11	104.89
3157	AMEX	ZROZ	Mon, Jun 27, 2022	103.54	104.76	103.30	104.22
3156	AMEX	ZROZ	Fri, Jun 24, 2022	106.53	107.43	105.25	105.35
3155	AMEX	ZROZ	Thu, Jun 23, 2022	107.18	108.67	106.66	107.59
3154	AMEX	ZROZ	Wed, Jun 22, 2022	105.47	106.37	104.96	106.25
3153	AMEX	ZROZ	Tue, Jun 21, 2022	102.08	103.29	101.80	102.34
3152	AMEX	ZROZ	Fri, Jun 17, 2022	104.85	106.07	103.64	105.01
3151	AMEX	ZROZ	Thu, Jun 16, 2022	100.20	104.29	99.57	104.20
3150	AMEX	ZROZ	Wed, Jun 15, 2022	102.53	103.68	101.19	103.52
3149	AMEX	ZROZ	Tue, Jun 14, 2022	103.34	103.95	100.81	101.22
3148	AMEX	ZROZ	Mon, Jun 13, 2022	104.48	104.60	101.57	103.01
3147	AMEX	ZROZ	Fri, Jun 10, 2022	107.86	108.28	106.25	107.36
3146	AMEX	ZROZ	Thu, Jun 9, 2022	106.99	107.97	106.71	107.83
3145	AMEX	ZROZ	Wed, Jun 8, 2022	108.06	108.49	107.17	107.34
3144	AMEX	ZROZ	Tue, Jun 7, 2022	107.83	109.37	107.83	108.54
3143	AMEX	ZROZ	Mon, Jun 6, 2022	108.51	109.02	106.77	107.07
3142	AMEX	ZROZ	Fri, Jun 3, 2022	108.50	109.73	108.21	109.71
3141	AMEX	ZROZ	Thu, Jun 2, 2022	110.50	110.58	108.98	109.98
3140	AMEX	ZROZ	Wed, Jun 1, 2022	110.94	111.28	109.27	110.13
3139	AMEX	ZROZ	Tue, May 31, 2022	110.81	110.81	108.89	109.75
3138	AMEX	ZROZ	Fri, May 27, 2022	113.68	114.09	112.77	113.13
3137	AMEX	ZROZ	Thu, May 26, 2022	113.39	113.39	111.63	112.89
3136	AMEX	ZROZ	Wed, May 25, 2022	114.00	114.00	112.65	113.75
3135	AMEX	ZROZ	Tue, May 24, 2022	111.74	114.05	111.72	113.02
3134	AMEX	ZROZ	Mon, May 23, 2022	111.58	112.24	109.94	110.05
3133	AMEX	ZROZ	Fri, May 20, 2022	110.54	113.29	110.53	112.82
3132	AMEX	ZROZ	Thu, May 19, 2022	112.73	112.79	110.21	110.76
3131	AMEX	ZROZ	Wed, May 18, 2022	107.26	110.48	107.20	110.10
3130	AMEX	ZROZ	Tue, May 17, 2022	107.37	108.18	106.59	106.59
3129	AMEX	ZROZ	Mon, May 16, 2022	109.35	110.36	108.88	108.98
3128	AMEX	ZROZ	Fri, May 13, 2022	110.88	111.00	109.21	109.51
3127	AMEX	ZROZ	Thu, May 12, 2022	112.41	113.60	111.75	112.03
3126	AMEX	ZROZ	Wed, May 11, 2022	107.58	112.26	107.29	112.11
3125	AMEX	ZROZ	Tue, May 10, 2022	109.30	110.73	108.75	108.83
3124	AMEX	ZROZ	Mon, May 9, 2022	105.12	107.63	104.91	107.62
3123	AMEX	ZROZ	Fri, May 6, 2022	107.68	108.36	106.10	106.69
3122	AMEX	ZROZ	Thu, May 5, 2022	110.56	110.56	107.17	108.81
3121	AMEX	ZROZ	Wed, May 4, 2022	113.01	114.12	111.96	113.25
3120	AMEX	ZROZ	Tue, May 3, 2022	114.19	114.58	112.56	112.73
3119	AMEX	ZROZ	Mon, May 2, 2022	112.71	113.15	111.33	111.82
3118	AMEX	ZROZ	Fri, Apr 29, 2022	114.50	116.48	114.06	114.31
3117	AMEX	ZROZ	Thu, Apr 28, 2022	115.94	116.72	115.18	116.56
3116	AMEX	ZROZ	Wed, Apr 27, 2022	118.16	118.36	116.11	116.48
3115	AMEX	ZROZ	Tue, Apr 26, 2022	118.49	119.26	117.61	118.31
3114	AMEX	ZROZ	Mon, Apr 25, 2022	117.10	118.25	116.84	117.08
3113	AMEX	ZROZ	Fri, Apr 22, 2022	116.01	117.76	115.16	115.50
3112	AMEX	ZROZ	Thu, Apr 21, 2022	116.74	116.78	114.48	116.70
3111	AMEX	ZROZ	Wed, Apr 20, 2022	115.80	118.33	115.50	117.82
3110	AMEX	ZROZ	Tue, Apr 19, 2022	114.26	115.00	113.54	114.50
3109	AMEX	ZROZ	Mon, Apr 18, 2022	116.48	116.68	114.99	115.33
3108	AMEX	ZROZ	Thu, Apr 14, 2022	119.19	119.19	116.01	116.48
3107	AMEX	ZROZ	Wed, Apr 13, 2022	119.50	121.04	119.25	119.46
3106	AMEX	ZROZ	Tue, Apr 12, 2022	121.41	121.60	119.07	119.55
3105	AMEX	ZROZ	Mon, Apr 11, 2022	121.40	121.63	119.35	120.20
3104	AMEX	ZROZ	Fri, Apr 8, 2022	123.53	123.90	121.89	122.95
3103	AMEX	ZROZ	Thu, Apr 7, 2022	124.02	125.01	123.26	124.91
3102	AMEX	ZROZ	Wed, Apr 6, 2022	124.74	127.28	124.55	126.32
3101	AMEX	ZROZ	Tue, Apr 5, 2022	130.55	130.65	127.31	127.50
3100	AMEX	ZROZ	Mon, Apr 4, 2022	132.13	132.35	130.56	131.60
3099	AMEX	ZROZ	Fri, Apr 1, 2022	129.34	133.81	129.05	132.77
3098	AMEX	ZROZ	Thu, Mar 31, 2022	132.30	133.45	131.95	132.04
3097	AMEX	ZROZ	Wed, Mar 30, 2022	129.73	132.38	129.50	132.05
3096	AMEX	ZROZ	Tue, Mar 29, 2022	130.61	131.78	129.37	130.62
3095	AMEX	ZROZ	Mon, Mar 28, 2022	128.77	130.28	128.26	129.48
3094	AMEX	ZROZ	Fri, Mar 25, 2022	128.62	128.62	125.89	127.65
3093	AMEX	ZROZ	Thu, Mar 24, 2022	128.66	130.68	128.49	129.82
3092	AMEX	ZROZ	Wed, Mar 23, 2022	128.01	131.15	127.30	131.10
3091	AMEX	ZROZ	Tue, Mar 22, 2022	127.40	127.94	126.43	126.83
3090	AMEX	ZROZ	Mon, Mar 21, 2022	130.48	130.94	128.55	129.27
3089	AMEX	ZROZ	Fri, Mar 18, 2022	132.11	133.44	132.11	133.15
3088	AMEX	ZROZ	Thu, Mar 17, 2022	132.36	133.14	129.90	130.96
3087	AMEX	ZROZ	Wed, Mar 16, 2022	130.60	132.86	128.78	132.40
3086	AMEX	ZROZ	Tue, Mar 15, 2022	131.99	132.40	129.58	130.22
3085	AMEX	ZROZ	Mon, Mar 14, 2022	131.65	131.87	130.42	130.42
3084	AMEX	ZROZ	Fri, Mar 11, 2022	133.75	135.35	133.59	134.80
3083	AMEX	ZROZ	Thu, Mar 10, 2022	134.51	134.90	132.76	133.76
3082	AMEX	ZROZ	Wed, Mar 9, 2022	137.78	138.23	136.51	136.76
3081	AMEX	ZROZ	Tue, Mar 8, 2022	138.20	139.46	137.82	138.87
3080	AMEX	ZROZ	Mon, Mar 7, 2022	140.51	142.49	139.96	140.89
3079	AMEX	ZROZ	Fri, Mar 4, 2022	142.00	142.58	140.40	141.65
3078	AMEX	ZROZ	Thu, Mar 3, 2022	138.21	140.01	137.62	138.75
3077	AMEX	ZROZ	Wed, Mar 2, 2022	141.60	142.30	136.71	136.76
3076	AMEX	ZROZ	Tue, Mar 1, 2022	142.43	144.92	141.87	143.75
3075	AMEX	ZROZ	Mon, Feb 28, 2022	139.43	141.90	139.36	141.46
3074	AMEX	ZROZ	Fri, Feb 25, 2022	137.58	138.17	136.51	137.32
3073	AMEX	ZROZ	Thu, Feb 24, 2022	140.74	140.74	136.71	137.65
3072	AMEX	ZROZ	Wed, Feb 23, 2022	138.48	138.86	136.82	137.16
3071	AMEX	ZROZ	Tue, Feb 22, 2022	138.60	139.95	138.23	139.95
3070	AMEX	ZROZ	Fri, Feb 18, 2022	138.19	139.48	137.57	139.48
3069	AMEX	ZROZ	Thu, Feb 17, 2022	136.71	138.10	135.71	136.91
3068	AMEX	ZROZ	Wed, Feb 16, 2022	135.99	135.99	133.97	135.80
3067	AMEX	ZROZ	Tue, Feb 15, 2022	135.51	135.61	134.45	134.60
3066	AMEX	ZROZ	Mon, Feb 14, 2022	137.83	138.31	136.20	136.91
3065	AMEX	ZROZ	Fri, Feb 11, 2022	137.42	139.41	135.25	139.00
3064	AMEX	ZROZ	Thu, Feb 10, 2022	138.48	138.74	136.15	136.56
3063	AMEX	ZROZ	Wed, Feb 9, 2022	139.87	140.87	139.17	139.48
3062	AMEX	ZROZ	Tue, Feb 8, 2022	139.37	139.81	138.77	139.24
3061	AMEX	ZROZ	Mon, Feb 7, 2022	140.17	140.92	139.73	140.57
3060	AMEX	ZROZ	Fri, Feb 4, 2022	141.96	141.96	140.14	140.55
3059	AMEX	ZROZ	Thu, Feb 3, 2022	142.37	143.87	142.13	143.37
3058	AMEX	ZROZ	Wed, Feb 2, 2022	144.49	146.98	144.49	145.08
3057	AMEX	ZROZ	Tue, Feb 1, 2022	144.98	145.31	143.56	144.50
3056	AMEX	ZROZ	Mon, Jan 31, 2022	144.73	145.68	144.66	145.51
3055	AMEX	ZROZ	Fri, Jan 28, 2022	144.51	146.85	144.50	146.38
3054	AMEX	ZROZ	Thu, Jan 27, 2022	145.08	146.71	145.08	146.27
3053	AMEX	ZROZ	Wed, Jan 26, 2022	144.78	145.12	142.25	142.25
3052	AMEX	ZROZ	Tue, Jan 25, 2022	145.98	146.64	144.04	144.60
3051	AMEX	ZROZ	Mon, Jan 24, 2022	147.59	147.70	144.88	144.91
3050	AMEX	ZROZ	Fri, Jan 21, 2022	146.23	147.43	145.31	146.86
3049	AMEX	ZROZ	Thu, Jan 20, 2022	143.46	144.34	142.99	144.28
3048	AMEX	ZROZ	Wed, Jan 19, 2022	142.13	143.86	141.95	143.18
3047	AMEX	ZROZ	Tue, Jan 18, 2022	143.47	143.57	141.61	141.62
3046	AMEX	ZROZ	Fri, Jan 14, 2022	146.43	146.43	143.93	144.56
3045	AMEX	ZROZ	Thu, Jan 13, 2022	146.25	147.59	145.70	147.57
3044	AMEX	ZROZ	Wed, Jan 12, 2022	146.87	147.13	145.55	145.75
3043	AMEX	ZROZ	Tue, Jan 11, 2022	145.63	146.66	145.47	146.60
3042	AMEX	ZROZ	Mon, Jan 10, 2022	143.49	145.22	142.98	144.86
3041	AMEX	ZROZ	Fri, Jan 7, 2022	145.46	145.67	143.54	144.44
3040	AMEX	ZROZ	Thu, Jan 6, 2022	144.64	145.86	144.05	145.70
3039	AMEX	ZROZ	Wed, Jan 5, 2022	146.53	146.72	144.56	144.81
3038	AMEX	ZROZ	Tue, Jan 4, 2022	146.06	146.60	144.57	145.80
3037	AMEX	ZROZ	Mon, Jan 3, 2022	150.19	150.85	146.94	147.17
3036	AMEX	ZROZ	Fri, Dec 31, 2021	151.75	153.50	151.49	152.28
3035	AMEX	ZROZ	Thu, Dec 30, 2021	150.68	151.99	150.09	151.99
3034	AMEX	ZROZ	Wed, Dec 29, 2021	151.31	151.67	150.55	150.35
3033	AMEX	ZROZ	Tue, Dec 28, 2021	155.14	155.30	153.11	153.26
3032	AMEX	ZROZ	Mon, Dec 27, 2021	153.49	154.26	152.97	153.92
3031	AMEX	ZROZ	Thu, Dec 23, 2021	155.05	155.05	152.76	153.53
3030	AMEX	ZROZ	Wed, Dec 22, 2021	155.01	155.85	154.24	155.38
3029	AMEX	ZROZ	Tue, Dec 21, 2021	152.89	154.39	152.11	154.38
3028	AMEX	ZROZ	Mon, Dec 20, 2021	156.65	156.94	154.91	155.33
3027	AMEX	ZROZ	Fri, Dec 17, 2021	156.00	156.93	155.60	156.76
3026	AMEX	ZROZ	Thu, Dec 16, 2021	153.82	155.14	153.52	154.15
3025	AMEX	ZROZ	Wed, Dec 15, 2021	155.11	156.57	154.42	154.44
3024	AMEX	ZROZ	Tue, Dec 14, 2021	156.02	156.88	154.51	156.56
3023	AMEX	ZROZ	Mon, Dec 13, 2021	155.99	157.29	155.99	156.92
3022	AMEX	ZROZ	Fri, Dec 10, 2021	155.35	155.70	153.64	153.64
3021	AMEX	ZROZ	Thu, Dec 9, 2021	154.66	155.45	153.54	154.77
3020	AMEX	ZROZ	Wed, Dec 8, 2021	156.96	156.96	153.66	153.66
3019	AMEX	ZROZ	Tue, Dec 7, 2021	158.63	159.82	157.48	157.78
3018	AMEX	ZROZ	Mon, Dec 6, 2021	162.35	162.83	159.30	159.57
3017	AMEX	ZROZ	Fri, Dec 3, 2021	158.88	163.61	158.33	162.83
3016	AMEX	ZROZ	Thu, Dec 2, 2021	160.43	160.60	158.84	159.99
3015	AMEX	ZROZ	Wed, Dec 1, 2021	156.93	159.76	155.90	159.58
3014	AMEX	ZROZ	Tue, Nov 30, 2021	156.56	158.64	156.21	157.75
3013	AMEX	ZROZ	Mon, Nov 29, 2021	153.00	154.93	152.97	154.68
3012	AMEX	ZROZ	Fri, Nov 26, 2021	153.47	155.88	153.47	155.66
3011	AMEX	ZROZ	Wed, Nov 24, 2021	148.21	151.03	148.06	151.03
3010	AMEX	ZROZ	Tue, Nov 23, 2021	149.68	149.76	147.73	147.73
3009	AMEX	ZROZ	Mon, Nov 22, 2021	151.59	151.86	149.98	150.63
3008	AMEX	ZROZ	Fri, Nov 19, 2021	151.54	152.96	151.54	152.78
3007	AMEX	ZROZ	Thu, Nov 18, 2021	149.19	150.40	149.19	150.34
3006	AMEX	ZROZ	Wed, Nov 17, 2021	147.10	149.64	147.05	149.64
3005	AMEX	ZROZ	Tue, Nov 16, 2021	148.76	149.73	147.87	147.97
3004	AMEX	ZROZ	Mon, Nov 15, 2021	150.42	150.52	148.26	148.39
3003	AMEX	ZROZ	Fri, Nov 12, 2021	153.51	153.51	150.45	151.26
3002	AMEX	ZROZ	Thu, Nov 11, 2021	153.13	153.63	152.43	152.43
3001	AMEX	ZROZ	Wed, Nov 10, 2021	156.62	156.62	150.88	152.63
3000	AMEX	ZROZ	Tue, Nov 9, 2021	156.20	157.75	156.11	156.50
2999	AMEX	ZROZ	Mon, Nov 8, 2021	153.21	153.94	152.70	153.59
2998	AMEX	ZROZ	Fri, Nov 5, 2021	152.62	154.05	152.01	153.61
2997	AMEX	ZROZ	Thu, Nov 4, 2021	148.69	150.57	148.67	150.48
2996	AMEX	ZROZ	Wed, Nov 3, 2021	151.95	152.00	148.44	148.58
2995	AMEX	ZROZ	Tue, Nov 2, 2021	150.02	151.24	150.02	151.19
2994	AMEX	ZROZ	Mon, Nov 1, 2021	149.40	150.51	149.18	150.49
2993	AMEX	ZROZ	Fri, Oct 29, 2021	149.97	152.27	149.72	151.73
2992	AMEX	ZROZ	Thu, Oct 28, 2021	151.45	151.89	150.09	150.87
2991	AMEX	ZROZ	Wed, Oct 27, 2021	149.11	151.59	148.55	151.16
2990	AMEX	ZROZ	Tue, Oct 26, 2021	146.40	147.07	145.32	147.06
2989	AMEX	ZROZ	Mon, Oct 25, 2021	144.89	145.75	144.89	145.21
2988	AMEX	ZROZ	Fri, Oct 22, 2021	144.69	146.05	144.46	145.57
2987	AMEX	ZROZ	Thu, Oct 21, 2021	143.93	143.95	142.95	143.35
2986	AMEX	ZROZ	Wed, Oct 20, 2021	144.40	144.90	143.20	143.56
2985	AMEX	ZROZ	Tue, Oct 19, 2021	146.31	146.39	145.03	145.03
2984	AMEX	ZROZ	Mon, Oct 18, 2021	146.86	148.38	146.53	147.90
2983	AMEX	ZROZ	Fri, Oct 15, 2021	146.43	146.73	145.76	146.71
2982	AMEX	ZROZ	Thu, Oct 14, 2021	146.90	147.83	146.44	147.74
2981	AMEX	ZROZ	Wed, Oct 13, 2021	145.74	147.18	145.74	147.03
2980	AMEX	ZROZ	Tue, Oct 12, 2021	143.05	144.90	142.86	144.90
2979	AMEX	ZROZ	Mon, Oct 11, 2021	141.04	141.62	141.04	141.28
2978	AMEX	ZROZ	Fri, Oct 8, 2021	142.21	145.02	141.17	141.59
2977	AMEX	ZROZ	Thu, Oct 7, 2021	143.61	143.71	142.75	143.14
2976	AMEX	ZROZ	Wed, Oct 6, 2021	145.09	145.84	144.82	145.32
2975	AMEX	ZROZ	Tue, Oct 5, 2021	145.65	145.73	144.05	144.30
2974	AMEX	ZROZ	Mon, Oct 4, 2021	145.51	146.61	144.95	146.18
2973	AMEX	ZROZ	Fri, Oct 1, 2021	146.02	146.64	145.02	146.63
2972	AMEX	ZROZ	Thu, Sep 30, 2021	145.50	145.83	144.73	144.99
2971	AMEX	ZROZ	Wed, Sep 29, 2021	146.27	147.18	144.79	145.77
2970	AMEX	ZROZ	Tue, Sep 28, 2021	145.76	146.79	144.68	145.41
2969	AMEX	ZROZ	Mon, Sep 27, 2021	148.21	149.50	148.11	148.76
2968	AMEX	ZROZ	Fri, Sep 24, 2021	151.00	151.00	149.25	149.58
2967	AMEX	ZROZ	Thu, Sep 23, 2021	154.64	154.70	151.57	151.77
2966	AMEX	ZROZ	Wed, Sep 22, 2021	154.93	156.36	154.46	156.36
2965	AMEX	ZROZ	Tue, Sep 21, 2021	154.91	155.16	154.31	155.15
2964	AMEX	ZROZ	Mon, Sep 20, 2021	154.68	155.91	154.21	155.31
2963	AMEX	ZROZ	Fri, Sep 17, 2021	152.82	152.82	152.08	152.57
2962	AMEX	ZROZ	Thu, Sep 16, 2021	153.29	154.33	153.11	153.75
2961	AMEX	ZROZ	Wed, Sep 15, 2021	155.36	155.41	153.64	154.40
2960	AMEX	ZROZ	Tue, Sep 14, 2021	153.07	155.83	152.95	155.04
2959	AMEX	ZROZ	Mon, Sep 13, 2021	152.09	152.78	152.06	152.65
2958	AMEX	ZROZ	Fri, Sep 10, 2021	151.93	152.27	150.91	151.17
2957	AMEX	ZROZ	Thu, Sep 9, 2021	150.75	153.12	150.40	152.97
2956	AMEX	ZROZ	Wed, Sep 8, 2021	150.00	150.73	149.78	150.38
2955	AMEX	ZROZ	Tue, Sep 7, 2021	149.54	149.76	148.65	149.00
2954	AMEX	ZROZ	Fri, Sep 3, 2021	150.77	151.08	150.46	150.68
2953	AMEX	ZROZ	Thu, Sep 2, 2021	152.24	152.60	151.76	152.60
2952	AMEX	ZROZ	Wed, Sep 1, 2021	152.25	152.45	151.23	151.82
2951	AMEX	ZROZ	Tue, Aug 31, 2021	152.64	153.03	151.11	151.54
2950	AMEX	ZROZ	Mon, Aug 30, 2021	151.72	152.98	151.59	152.97
2949	AMEX	ZROZ	Fri, Aug 27, 2021	151.32	152.46	150.91	152.46
2948	AMEX	ZROZ	Thu, Aug 26, 2021	150.30	151.23	149.62	151.09
2947	AMEX	ZROZ	Wed, Aug 25, 2021	152.03	152.19	149.60	150.30
2946	AMEX	ZROZ	Tue, Aug 24, 2021	152.77	152.89	152.09	152.13
2945	AMEX	ZROZ	Mon, Aug 23, 2021	153.24	153.84	152.88	153.63
2944	AMEX	ZROZ	Fri, Aug 20, 2021	153.93	154.11	153.22	153.71
2943	AMEX	ZROZ	Thu, Aug 19, 2021	153.37	153.62	152.72	153.57
2942	AMEX	ZROZ	Wed, Aug 18, 2021	150.95	152.07	150.69	151.99
2941	AMEX	ZROZ	Tue, Aug 17, 2021	151.22	152.02	150.97	151.38
2940	AMEX	ZROZ	Mon, Aug 16, 2021	151.75	152.80	151.21	151.35
2939	AMEX	ZROZ	Fri, Aug 13, 2021	148.35	150.83	148.35	150.83
2938	AMEX	ZROZ	Thu, Aug 12, 2021	147.17	147.62	146.19	147.43
2937	AMEX	ZROZ	Wed, Aug 11, 2021	147.61	148.49	146.66	147.73
2936	AMEX	ZROZ	Tue, Aug 10, 2021	149.44	149.44	147.98	148.14
2935	AMEX	ZROZ	Mon, Aug 9, 2021	150.29	150.69	148.96	149.08
2934	AMEX	ZROZ	Fri, Aug 6, 2021	150.69	151.11	149.76	149.86
2933	AMEX	ZROZ	Thu, Aug 5, 2021	154.09	154.42	153.13	153.41
2932	AMEX	ZROZ	Wed, Aug 4, 2021	155.02	155.57	152.65	154.53
2931	AMEX	ZROZ	Tue, Aug 3, 2021	154.15	154.70	153.62	154.07
2930	AMEX	ZROZ	Mon, Aug 2, 2021	152.32	154.68	151.95	153.92
2929	AMEX	ZROZ	Fri, Jul 30, 2021	151.57	152.40	151.55	152.14
2928	AMEX	ZROZ	Thu, Jul 29, 2021	151.22	151.59	150.83	151.45
2927	AMEX	ZROZ	Wed, Jul 28, 2021	150.98	152.32	150.59	152.32
2926	AMEX	ZROZ	Tue, Jul 27, 2021	152.02	152.33	151.46	152.33
2925	AMEX	ZROZ	Mon, Jul 26, 2021	151.36	151.42	149.83	150.10
2924	AMEX	ZROZ	Fri, Jul 23, 2021	149.93	150.89	149.93	150.82
2923	AMEX	ZROZ	Thu, Jul 22, 2021	150.09	152.56	150.09	152.37
2922	AMEX	ZROZ	Wed, Jul 21, 2021	150.27	150.58	149.27	150.40
2921	AMEX	ZROZ	Tue, Jul 20, 2021	156.43	156.74	152.48	152.88
2920	AMEX	ZROZ	Mon, Jul 19, 2021	154.33	155.93	153.67	155.03
2919	AMEX	ZROZ	Fri, Jul 16, 2021	149.20	150.53	149.20	150.41
2918	AMEX	ZROZ	Thu, Jul 15, 2021	150.23	150.99	148.57	150.73
2917	AMEX	ZROZ	Wed, Jul 14, 2021	147.33	148.58	147.05	148.57
2916	AMEX	ZROZ	Tue, Jul 13, 2021	148.46	149.16	145.34	146.00
2915	AMEX	ZROZ	Mon, Jul 12, 2021	148.83	149.11	147.36	147.60
2914	AMEX	ZROZ	Fri, Jul 9, 2021	148.52	148.52	147.47	147.91
2913	AMEX	ZROZ	Thu, Jul 8, 2021	151.43	152.31	150.20	151.02
2912	AMEX	ZROZ	Wed, Jul 7, 2021	149.40	150.99	148.95	150.19
2911	AMEX	ZROZ	Tue, Jul 6, 2021	146.81	148.76	146.81	148.11
2910	AMEX	ZROZ	Fri, Jul 2, 2021	144.93	145.91	144.63	145.91
2909	AMEX	ZROZ	Thu, Jul 1, 2021	144.40	144.84	143.87	144.66
2908	AMEX	ZROZ	Wed, Jun 30, 2021	145.03	145.96	144.88	144.61
2907	AMEX	ZROZ	Tue, Jun 29, 2021	143.29	144.20	143.29	143.99
2906	AMEX	ZROZ	Mon, Jun 28, 2021	142.68	144.31	142.68	144.15
2905	AMEX	ZROZ	Fri, Jun 25, 2021	143.57	143.57	140.81	141.64
2904	AMEX	ZROZ	Thu, Jun 24, 2021	143.88	144.55	143.80	144.07
2903	AMEX	ZROZ	Wed, Jun 23, 2021	143.38	143.79	142.74	143.65
2902	AMEX	ZROZ	Tue, Jun 22, 2021	141.95	144.08	141.84	144.05
2901	AMEX	ZROZ	Mon, Jun 21, 2021	145.46	145.77	143.40	143.99
2900	AMEX	ZROZ	Fri, Jun 18, 2021	145.43	148.03	145.26	147.73
2899	AMEX	ZROZ	Thu, Jun 17, 2021	141.76	145.94	141.41	143.85
2898	AMEX	ZROZ	Wed, Jun 16, 2021	140.60	140.90	139.15	139.90
2897	AMEX	ZROZ	Tue, Jun 15, 2021	139.71	140.07	139.16	139.92
2896	AMEX	ZROZ	Mon, Jun 14, 2021	141.61	141.63	139.73	140.33
2895	AMEX	ZROZ	Fri, Jun 11, 2021	141.80	142.00	141.12	141.80
2894	AMEX	ZROZ	Thu, Jun 10, 2021	139.89	142.37	139.23	142.37
2893	AMEX	ZROZ	Wed, Jun 9, 2021	141.24	141.77	140.57	141.09
2892	AMEX	ZROZ	Tue, Jun 8, 2021	139.47	139.62	138.95	139.30
2891	AMEX	ZROZ	Mon, Jun 7, 2021	138.00	138.86	137.32	137.89
2890	AMEX	ZROZ	Fri, Jun 4, 2021	136.40	138.33	136.40	138.30
2889	AMEX	ZROZ	Thu, Jun 3, 2021	136.46	136.61	135.14	135.79
2888	AMEX	ZROZ	Wed, Jun 2, 2021	136.33	137.36	136.11	136.54
2887	AMEX	ZROZ	Tue, Jun 1, 2021	135.44	136.26	134.60	136.26
2886	AMEX	ZROZ	Fri, May 28, 2021	136.01	137.05	135.96	136.31
2885	AMEX	ZROZ	Thu, May 27, 2021	135.86	136.64	135.34	136.29
2884	AMEX	ZROZ	Wed, May 26, 2021	137.45	137.77	136.44	137.10
2883	AMEX	ZROZ	Tue, May 25, 2021	136.06	137.19	136.04	137.19
2882	AMEX	ZROZ	Mon, May 24, 2021	134.87	135.94	134.87	135.37
2881	AMEX	ZROZ	Fri, May 21, 2021	134.48	134.69	133.64	134.68
2880	AMEX	ZROZ	Thu, May 20, 2021	133.38	134.03	133.38	134.02
2879	AMEX	ZROZ	Wed, May 19, 2021	132.83	134.00	131.67	132.54
2878	AMEX	ZROZ	Tue, May 18, 2021	132.72	132.84	132.14	132.84
2877	AMEX	ZROZ	Mon, May 17, 2021	133.17	133.61	133.11	133.38
2876	AMEX	ZROZ	Fri, May 14, 2021	132.81	133.60	132.41	133.58
2875	AMEX	ZROZ	Thu, May 13, 2021	132.00	132.64	131.50	132.00
2874	AMEX	ZROZ	Wed, May 12, 2021	132.91	133.37	131.55	131.72
2873	AMEX	ZROZ	Tue, May 11, 2021	133.89	134.21	133.35	133.50
2872	AMEX	ZROZ	Mon, May 10, 2021	136.42	136.90	134.73	134.74
2871	AMEX	ZROZ	Fri, May 7, 2021	137.85	138.88	136.62	136.95
2870	AMEX	ZROZ	Thu, May 6, 2021	137.05	138.42	137.05	137.99
2869	AMEX	ZROZ	Wed, May 5, 2021	136.82	138.00	136.70	137.70
2868	AMEX	ZROZ	Tue, May 4, 2021	137.40	138.33	137.07	137.33
2867	AMEX	ZROZ	Mon, May 3, 2021	136.27	137.75	135.00	135.98
2866	AMEX	ZROZ	Fri, Apr 30, 2021	135.70	136.08	134.92	136.08
2865	AMEX	ZROZ	Thu, Apr 29, 2021	134.37	135.57	133.87	135.46
2864	AMEX	ZROZ	Wed, Apr 28, 2021	136.09	136.22	135.55	136.09
2863	AMEX	ZROZ	Tue, Apr 27, 2021	137.47	137.57	135.78	135.90
2862	AMEX	ZROZ	Mon, Apr 26, 2021	137.98	138.61	137.73	137.86
2861	AMEX	ZROZ	Fri, Apr 23, 2021	138.60	138.60	137.37	137.94
2860	AMEX	ZROZ	Thu, Apr 22, 2021	138.05	138.36	137.00	138.36
2859	AMEX	ZROZ	Wed, Apr 21, 2021	137.40	137.88	136.42	137.61
2858	AMEX	ZROZ	Tue, Apr 20, 2021	135.80	137.50	135.80	137.38
2857	AMEX	ZROZ	Mon, Apr 19, 2021	136.21	136.66	135.57	136.39
2856	AMEX	ZROZ	Fri, Apr 16, 2021	136.72	137.64	136.35	136.92
2855	AMEX	ZROZ	Thu, Apr 15, 2021	137.32	139.32	136.34	138.64
2854	AMEX	ZROZ	Wed, Apr 14, 2021	135.25	135.27	134.53	135.27
2853	AMEX	ZROZ	Tue, Apr 13, 2021	134.05	135.79	133.88	135.79
2852	AMEX	ZROZ	Mon, Apr 12, 2021	134.25	134.47	133.54	134.40
2851	AMEX	ZROZ	Fri, Apr 9, 2021	134.50	135.75	134.00	134.48
2850	AMEX	ZROZ	Thu, Apr 8, 2021	134.07	135.50	134.07	134.76
2849	AMEX	ZROZ	Wed, Apr 7, 2021	134.42	135.38	133.51	133.81
2848	AMEX	ZROZ	Tue, Apr 6, 2021	134.26	135.17	133.60	135.00
2847	AMEX	ZROZ	Mon, Apr 5, 2021	133.36	133.83	132.25	133.77
2846	AMEX	ZROZ	Thu, Apr 1, 2021	133.03	134.73	132.36	134.49
2845	AMEX	ZROZ	Wed, Mar 31, 2021	133.33	133.37	131.24	131.32
2844	AMEX	ZROZ	Tue, Mar 30, 2021	131.66	133.53	131.38	132.92
2843	AMEX	ZROZ	Mon, Mar 29, 2021	133.59	133.59	131.19	131.61
2842	AMEX	ZROZ	Fri, Mar 26, 2021	132.89	134.21	132.75	133.55
2841	AMEX	ZROZ	Thu, Mar 25, 2021	135.65	136.41	132.71	133.90
2840	AMEX	ZROZ	Wed, Mar 24, 2021	134.30	135.76	133.30	135.54
2839	AMEX	ZROZ	Tue, Mar 23, 2021	133.27	134.94	132.73	134.56
2838	AMEX	ZROZ	Mon, Mar 22, 2021	132.09	132.95	131.64	132.95
2837	AMEX	ZROZ	Fri, Mar 19, 2021	129.83	130.83	129.58	130.81
2836	AMEX	ZROZ	Thu, Mar 18, 2021	128.76	130.39	128.47	129.74
2835	AMEX	ZROZ	Wed, Mar 17, 2021	130.89	131.85	129.89	131.34
2834	AMEX	ZROZ	Tue, Mar 16, 2021	133.93	134.47	131.73	132.68
2833	AMEX	ZROZ	Mon, Mar 15, 2021	133.00	133.97	133.00	133.38
2832	AMEX	ZROZ	Fri, Mar 12, 2021	133.10	133.37	131.73	132.65
2831	AMEX	ZROZ	Thu, Mar 11, 2021	136.92	137.69	135.98	136.94
2830	AMEX	ZROZ	Wed, Mar 10, 2021	137.87	138.69	137.03	138.51
2829	AMEX	ZROZ	Tue, Mar 9, 2021	137.24	138.35	136.33	138.02
2828	AMEX	ZROZ	Mon, Mar 8, 2021	136.85	136.85	133.86	134.99
2827	AMEX	ZROZ	Fri, Mar 5, 2021	135.37	137.19	135.37	136.62
2826	AMEX	ZROZ	Thu, Mar 4, 2021	136.90	137.74	134.91	135.97
2825	AMEX	ZROZ	Wed, Mar 3, 2021	136.60	138.12	136.05	137.37
2824	AMEX	ZROZ	Tue, Mar 2, 2021	138.50	139.98	138.00	139.17
2823	AMEX	ZROZ	Mon, Mar 1, 2021	139.56	139.69	137.32	138.72
2822	AMEX	ZROZ	Fri, Feb 26, 2021	138.70	142.46	137.21	141.26
2821	AMEX	ZROZ	Thu, Feb 25, 2021	136.18	136.56	132.65	135.39
2820	AMEX	ZROZ	Wed, Feb 24, 2021	135.71	138.30	135.22	137.80
2819	AMEX	ZROZ	Tue, Feb 23, 2021	139.52	140.31	138.51	139.21
2818	AMEX	ZROZ	Mon, Feb 22, 2021	141.24	142.55	139.44	139.96
2817	AMEX	ZROZ	Fri, Feb 19, 2021	142.81	143.24	141.24	141.63
2816	AMEX	ZROZ	Thu, Feb 18, 2021	143.74	145.08	143.37	144.48
2815	AMEX	ZROZ	Wed, Feb 17, 2021	145.78	146.71	144.24	144.91
2814	AMEX	ZROZ	Tue, Feb 16, 2021	144.81	145.07	143.59	144.10
2813	AMEX	ZROZ	Fri, Feb 12, 2021	148.06	148.58	146.91	147.04
2812	AMEX	ZROZ	Thu, Feb 11, 2021	151.83	151.83	149.67	149.96
2811	AMEX	ZROZ	Wed, Feb 10, 2021	150.39	151.19	150.19	151.19
2810	AMEX	ZROZ	Tue, Feb 9, 2021	150.54	151.16	149.53	149.76
2809	AMEX	ZROZ	Mon, Feb 8, 2021	149.26	150.64	148.62	149.59
2808	AMEX	ZROZ	Fri, Feb 5, 2021	150.47	150.80	148.45	148.72
2807	AMEX	ZROZ	Thu, Feb 4, 2021	150.49	151.09	149.65	150.50
2806	AMEX	ZROZ	Wed, Feb 3, 2021	152.47	152.56	151.00	151.21
2805	AMEX	ZROZ	Tue, Feb 2, 2021	153.04	153.41	152.43	153.11
2804	AMEX	ZROZ	Mon, Feb 1, 2021	154.12	155.32	154.12	155.19
2803	AMEX	ZROZ	Fri, Jan 29, 2021	153.75	155.37	153.50	154.57
2802	AMEX	ZROZ	Thu, Jan 28, 2021	156.69	156.69	154.98	155.64
2801	AMEX	ZROZ	Wed, Jan 27, 2021	157.51	158.06	156.67	156.99
2800	AMEX	ZROZ	Tue, Jan 26, 2021	156.05	156.76	155.65	156.58
2799	AMEX	ZROZ	Mon, Jan 25, 2021	155.42	157.09	155.42	156.61
2798	AMEX	ZROZ	Fri, Jan 22, 2021	153.97	154.89	153.16	154.44
2797	AMEX	ZROZ	Thu, Jan 21, 2021	153.64	154.02	152.88	153.50
2796	AMEX	ZROZ	Wed, Jan 20, 2021	154.56	155.35	154.14	155.20
2795	AMEX	ZROZ	Tue, Jan 19, 2021	153.74	155.26	153.74	155.02
2794	AMEX	ZROZ	Fri, Jan 15, 2021	154.67	155.28	153.61	154.32
2793	AMEX	ZROZ	Thu, Jan 14, 2021	155.56	155.56	153.10	153.46
2792	AMEX	ZROZ	Wed, Jan 13, 2021	154.26	156.50	154.07	155.49
2791	AMEX	ZROZ	Tue, Jan 12, 2021	152.74	153.39	151.72	153.32
2790	AMEX	ZROZ	Mon, Jan 11, 2021	153.00	153.73	152.24	153.08
2789	AMEX	ZROZ	Fri, Jan 8, 2021	153.58	154.17	152.47	153.55
2788	AMEX	ZROZ	Thu, Jan 7, 2021	154.08	154.71	153.35	154.00
2787	AMEX	ZROZ	Wed, Jan 6, 2021	157.35	157.35	155.00	156.18
2786	AMEX	ZROZ	Tue, Jan 5, 2021	162.50	162.50	159.96	160.84
2785	AMEX	ZROZ	Mon, Jan 4, 2021	161.73	163.80	161.60	162.67
2784	AMEX	ZROZ	Thu, Dec 31, 2020	162.73	163.76	162.67	163.44
2783	AMEX	ZROZ	Wed, Dec 30, 2020	161.64	162.89	161.64	162.80
2782	AMEX	ZROZ	Tue, Dec 29, 2020	161.51	163.51	161.51	162.25
2781	AMEX	ZROZ	Mon, Dec 28, 2020	161.54	163.50	161.01	163.32
2780	AMEX	ZROZ	Thu, Dec 24, 2020	162.34	163.22	162.34	162.61
2779	AMEX	ZROZ	Wed, Dec 23, 2020	162.06	162.09	160.37	161.93
2778	AMEX	ZROZ	Tue, Dec 22, 2020	163.35	163.86	163.07	163.75
2777	AMEX	ZROZ	Mon, Dec 21, 2020	162.70	163.23	161.75	162.40
2776	AMEX	ZROZ	Fri, Dec 18, 2020	162.52	163.00	161.20	161.65
2775	AMEX	ZROZ	Thu, Dec 17, 2020	164.18	164.44	161.62	162.21
2774	AMEX	ZROZ	Wed, Dec 16, 2020	161.70	163.58	161.40	162.87
2773	AMEX	ZROZ	Tue, Dec 15, 2020	163.52	164.26	162.75	163.27
2772	AMEX	ZROZ	Mon, Dec 14, 2020	162.81	164.90	162.26	164.06
2771	AMEX	ZROZ	Fri, Dec 11, 2020	164.89	165.90	164.24	165.02
2770	AMEX	ZROZ	Thu, Dec 10, 2020	162.59	164.66	161.99	164.05
2769	AMEX	ZROZ	Wed, Dec 9, 2020	162.00	162.73	161.08	161.86
2768	AMEX	ZROZ	Tue, Dec 8, 2020	162.99	163.65	162.68	162.82
2767	AMEX	ZROZ	Mon, Dec 7, 2020	161.13	162.11	160.48	161.74
2766	AMEX	ZROZ	Fri, Dec 4, 2020	160.20	160.40	158.90	159.43
2765	AMEX	ZROZ	Thu, Dec 3, 2020	161.89	163.52	161.56	162.99
2764	AMEX	ZROZ	Wed, Dec 2, 2020	161.95	162.34	160.10	160.97
2763	AMEX	ZROZ	Tue, Dec 1, 2020	164.86	164.86	161.77	163.17
2762	AMEX	ZROZ	Mon, Nov 30, 2020	166.59	167.29	166.24	166.50
2761	AMEX	ZROZ	Fri, Nov 27, 2020	165.98	166.98	165.97	166.74
2760	AMEX	ZROZ	Wed, Nov 25, 2020	165.43	166.41	164.45	164.56
2759	AMEX	ZROZ	Tue, Nov 24, 2020	166.56	166.73	165.30	165.57
2758	AMEX	ZROZ	Mon, Nov 23, 2020	168.05	168.51	167.21	167.82
2757	AMEX	ZROZ	Fri, Nov 20, 2020	167.36	169.16	167.36	168.84
2756	AMEX	ZROZ	Thu, Nov 19, 2020	166.75	167.75	166.20	166.62
2755	AMEX	ZROZ	Wed, Nov 18, 2020	165.80	166.06	163.26	165.62
2754	AMEX	ZROZ	Tue, Nov 17, 2020	164.39	165.25	164.39	164.79
2753	AMEX	ZROZ	Mon, Nov 16, 2020	163.25	164.10	163.05	163.25
2752	AMEX	ZROZ	Fri, Nov 13, 2020	163.89	164.44	163.29	163.58
2751	AMEX	ZROZ	Thu, Nov 12, 2020	161.57	164.23	161.55	163.84
2750	AMEX	ZROZ	Wed, Nov 11, 2020	159.08	160.50	158.84	159.94
2749	AMEX	ZROZ	Tue, Nov 10, 2020	159.10	160.07	158.75	159.33
2748	AMEX	ZROZ	Mon, Nov 9, 2020	161.35	161.35	158.72	160.60
2747	AMEX	ZROZ	Fri, Nov 6, 2020	165.66	166.29	164.85	165.54
2746	AMEX	ZROZ	Thu, Nov 5, 2020	168.72	168.95	166.65	168.61
2745	AMEX	ZROZ	Wed, Nov 4, 2020	168.89	169.72	167.01	167.94
2744	AMEX	ZROZ	Tue, Nov 3, 2020	163.17	163.44	162.06	162.82
2743	AMEX	ZROZ	Mon, Nov 2, 2020	164.21	165.32	164.04	164.20
2742	AMEX	ZROZ	Fri, Oct 30, 2020	164.81	165.23	162.09	162.09
2741	AMEX	ZROZ	Thu, Oct 29, 2020	166.91	167.22	163.83	164.65
2740	AMEX	ZROZ	Wed, Oct 28, 2020	167.93	168.25	165.79	167.01
2739	AMEX	ZROZ	Tue, Oct 27, 2020	166.43	166.99	165.80	166.91
2738	AMEX	ZROZ	Mon, Oct 26, 2020	164.58	165.74	163.44	165.12
2737	AMEX	ZROZ	Fri, Oct 23, 2020	161.20	163.07	161.01	162.89
2736	AMEX	ZROZ	Thu, Oct 22, 2020	163.46	163.88	161.50	161.83
2735	AMEX	ZROZ	Wed, Oct 21, 2020	164.26	164.95	163.51	163.95
2734	AMEX	ZROZ	Tue, Oct 20, 2020	165.25	166.58	164.25	164.65
2733	AMEX	ZROZ	Mon, Oct 19, 2020	166.62	167.35	166.22	167.11
2732	AMEX	ZROZ	Fri, Oct 16, 2020	168.11	169.64	167.57	168.03
2731	AMEX	ZROZ	Thu, Oct 15, 2020	170.43	170.99	168.28	169.20
2730	AMEX	ZROZ	Wed, Oct 14, 2020	169.28	170.19	168.93	169.17
2729	AMEX	ZROZ	Tue, Oct 13, 2020	167.43	168.85	167.43	168.41
2728	AMEX	ZROZ	Mon, Oct 12, 2020	166.09	166.96	165.69	166.86
2727	AMEX	ZROZ	Fri, Oct 9, 2020	165.13	166.39	164.25	165.88
2726	AMEX	ZROZ	Thu, Oct 8, 2020	165.70	166.39	165.31	165.84
2725	AMEX	ZROZ	Wed, Oct 7, 2020	165.34	167.00	164.32	164.79
2724	AMEX	ZROZ	Tue, Oct 6, 2020	165.00	167.90	164.01	166.59
2723	AMEX	ZROZ	Mon, Oct 5, 2020	167.58	168.16	165.12	165.53
2722	AMEX	ZROZ	Fri, Oct 2, 2020	171.55	171.55	169.40	170.17
2721	AMEX	ZROZ	Thu, Oct 1, 2020	170.00	171.97	169.50	171.52
2720	AMEX	ZROZ	Wed, Sep 30, 2020	172.65	172.65	170.36	170.43
2719	AMEX	ZROZ	Tue, Sep 29, 2020	173.88	174.40	173.50	173.82
2718	AMEX	ZROZ	Mon, Sep 28, 2020	173.99	174.31	173.11	173.24
2717	AMEX	ZROZ	Fri, Sep 25, 2020	174.46	174.99	173.65	174.16
2716	AMEX	ZROZ	Thu, Sep 24, 2020	174.35	174.49	173.67	174.49
2715	AMEX	ZROZ	Wed, Sep 23, 2020	173.17	174.34	172.01	173.64
2714	AMEX	ZROZ	Tue, Sep 22, 2020	173.48	174.55	172.51	173.05
2713	AMEX	ZROZ	Mon, Sep 21, 2020	174.31	175.01	173.10	173.48
2712	AMEX	ZROZ	Fri, Sep 18, 2020	173.17	173.96	172.05	172.33
2711	AMEX	ZROZ	Thu, Sep 17, 2020	174.47	174.47	172.80	173.20
2710	AMEX	ZROZ	Wed, Sep 16, 2020	173.86	174.60	171.70	172.58
2709	AMEX	ZROZ	Tue, Sep 15, 2020	173.52	174.16	172.56	173.45
2708	AMEX	ZROZ	Mon, Sep 14, 2020	174.40	174.60	172.94	173.95
2707	AMEX	ZROZ	Fri, Sep 11, 2020	173.52	173.92	173.18	173.88
2706	AMEX	ZROZ	Thu, Sep 10, 2020	170.51	173.58	169.67	173.39
2705	AMEX	ZROZ	Wed, Sep 9, 2020	173.10	173.35	171.12	172.17
2704	AMEX	ZROZ	Tue, Sep 8, 2020	173.56	175.05	172.60	172.60
2703	AMEX	ZROZ	Fri, Sep 4, 2020	174.00	174.43	170.61	171.12
2702	AMEX	ZROZ	Thu, Sep 3, 2020	175.76	177.91	175.25	176.16
2701	AMEX	ZROZ	Wed, Sep 2, 2020	172.47	175.45	172.12	175.38
2700	AMEX	ZROZ	Tue, Sep 1, 2020	169.47	172.96	168.83	172.61
2699	AMEX	ZROZ	Mon, Aug 31, 2020	169.00	171.48	169.00	170.11
2698	AMEX	ZROZ	Fri, Aug 28, 2020	169.43	169.74	167.55	168.57
2697	AMEX	ZROZ	Thu, Aug 27, 2020	174.05	174.05	168.65	168.69
2696	AMEX	ZROZ	Wed, Aug 26, 2020	173.50	173.59	172.15	173.23
2695	AMEX	ZROZ	Tue, Aug 25, 2020	173.80	174.63	173.00	174.11
2694	AMEX	ZROZ	Mon, Aug 24, 2020	176.76	177.58	175.78	175.78
2693	AMEX	ZROZ	Fri, Aug 21, 2020	175.50	176.53	174.54	176.41
2692	AMEX	ZROZ	Thu, Aug 20, 2020	174.76	175.43	174.56	174.78
2691	AMEX	ZROZ	Wed, Aug 19, 2020	175.15	175.38	172.05	172.44
2690	AMEX	ZROZ	Tue, Aug 18, 2020	173.37	174.20	173.17	173.87
2689	AMEX	ZROZ	Mon, Aug 17, 2020	172.51	173.19	171.80	172.23
2688	AMEX	ZROZ	Fri, Aug 14, 2020	172.41	173.30	171.51	171.56
2687	AMEX	ZROZ	Thu, Aug 13, 2020	174.87	175.49	172.01	173.09
2686	AMEX	ZROZ	Wed, Aug 12, 2020	176.25	176.89	175.04	175.41
2685	AMEX	ZROZ	Tue, Aug 11, 2020	178.11	179.25	176.27	178.27
2684	AMEX	ZROZ	Mon, Aug 10, 2020	182.81	182.98	181.05	181.06
2683	AMEX	ZROZ	Fri, Aug 7, 2020	184.52	185.53	182.04	182.70
2682	AMEX	ZROZ	Thu, Aug 6, 2020	184.57	185.76	183.54	184.04
2681	AMEX	ZROZ	Wed, Aug 5, 2020	182.65	183.64	181.50	182.73
2680	AMEX	ZROZ	Tue, Aug 4, 2020	183.79	184.99	183.42	184.99
2679	AMEX	ZROZ	Mon, Aug 3, 2020	181.51	182.99	181.20	182.50
2678	AMEX	ZROZ	Fri, Jul 31, 2020	182.75	184.84	182.49	184.00
2677	AMEX	ZROZ	Thu, Jul 30, 2020	183.97	184.45	183.30	184.02
2676	AMEX	ZROZ	Wed, Jul 29, 2020	182.56	183.23	181.38	182.38
2675	AMEX	ZROZ	Tue, Jul 28, 2020	182.20	183.96	181.91	182.93
2674	AMEX	ZROZ	Mon, Jul 27, 2020	183.29	183.91	180.69	181.51
2673	AMEX	ZROZ	Fri, Jul 24, 2020	181.29	182.96	180.61	182.48
2672	AMEX	ZROZ	Thu, Jul 23, 2020	180.52	182.21	180.20	181.75
2671	AMEX	ZROZ	Wed, Jul 22, 2020	179.15	179.99	178.50	178.89
2670	AMEX	ZROZ	Tue, Jul 21, 2020	178.11	178.55	177.66	178.35
2669	AMEX	ZROZ	Mon, Jul 20, 2020	178.50	178.65	177.42	177.75
2668	AMEX	ZROZ	Fri, Jul 17, 2020	178.45	178.51	177.00	177.63
2667	AMEX	ZROZ	Thu, Jul 16, 2020	178.53	179.20	177.45	177.67
2666	AMEX	ZROZ	Wed, Jul 15, 2020	175.96	177.61	175.66	176.92
2665	AMEX	ZROZ	Tue, Jul 14, 2020	179.07	179.32	177.09	178.00
2664	AMEX	ZROZ	Mon, Jul 13, 2020	175.71	178.33	174.98	177.61
2663	AMEX	ZROZ	Fri, Jul 10, 2020	179.32	179.52	176.13	176.91
2662	AMEX	ZROZ	Thu, Jul 9, 2020	174.15	178.00	173.92	177.78
2661	AMEX	ZROZ	Wed, Jul 8, 2020	173.25	174.58	172.68	173.88
2660	AMEX	ZROZ	Tue, Jul 7, 2020	171.92	174.99	171.59	174.99
2659	AMEX	ZROZ	Mon, Jul 6, 2020	169.89	170.99	169.34	170.99
2658	AMEX	ZROZ	Thu, Jul 2, 2020	170.70	173.23	169.82	172.17
2657	AMEX	ZROZ	Wed, Jul 1, 2020	171.22	172.41	169.96	171.71
2656	AMEX	ZROZ	Tue, Jun 30, 2020	175.04	175.15	171.69	172.25
2655	AMEX	ZROZ	Mon, Jun 29, 2020	174.81	175.65	173.52	174.43
2654	AMEX	ZROZ	Fri, Jun 26, 2020	174.00	175.78	173.14	175.27
2653	AMEX	ZROZ	Thu, Jun 25, 2020	173.27	173.83	171.94	172.38
2652	AMEX	ZROZ	Wed, Jun 24, 2020	169.20	172.05	169.20	171.53
2651	AMEX	ZROZ	Tue, Jun 23, 2020	169.48	170.03	168.62	169.17
2650	AMEX	ZROZ	Mon, Jun 22, 2020	171.98	172.27	170.50	170.60
2649	AMEX	ZROZ	Fri, Jun 19, 2020	168.48	171.23	168.48	170.36
2648	AMEX	ZROZ	Thu, Jun 18, 2020	170.08	171.15	169.08	170.04
2647	AMEX	ZROZ	Wed, Jun 17, 2020	167.17	169.76	166.24	167.59
2646	AMEX	ZROZ	Tue, Jun 16, 2020	166.42	168.66	165.00	167.11
2645	AMEX	ZROZ	Mon, Jun 15, 2020	173.58	173.75	170.25	171.13
2644	AMEX	ZROZ	Fri, Jun 12, 2020	170.99	173.00	170.27	171.04
2643	AMEX	ZROZ	Thu, Jun 11, 2020	172.00	173.88	171.21	172.69
2642	AMEX	ZROZ	Wed, Jun 10, 2020	166.19	168.88	165.20	168.54
2641	AMEX	ZROZ	Tue, Jun 9, 2020	166.10	167.42	164.22	164.90
2640	AMEX	ZROZ	Mon, Jun 8, 2020	159.91	162.88	159.13	161.98
2639	AMEX	ZROZ	Fri, Jun 5, 2020	158.51	161.67	156.67	161.00
2638	AMEX	ZROZ	Thu, Jun 4, 2020	165.54	165.65	162.14	162.85
2637	AMEX	ZROZ	Wed, Jun 3, 2020	168.00	169.30	165.06	166.19
2636	AMEX	ZROZ	Tue, Jun 2, 2020	169.62	170.17	168.75	169.17
2635	AMEX	ZROZ	Mon, Jun 1, 2020	170.95	171.55	169.74	170.61
2634	AMEX	ZROZ	Fri, May 29, 2020	170.69	172.91	170.51	172.03
2633	AMEX	ZROZ	Thu, May 28, 2020	170.74	170.89	169.01	170.36
2632	AMEX	ZROZ	Wed, May 27, 2020	171.44	173.00	171.01	171.60
2631	AMEX	ZROZ	Tue, May 26, 2020	172.90	174.14	171.31	172.00
2630	AMEX	ZROZ	Fri, May 22, 2020	174.48	175.83	174.37	175.26
2629	AMEX	ZROZ	Thu, May 21, 2020	174.74	175.50	173.00	174.39
2628	AMEX	ZROZ	Wed, May 20, 2020	172.30	174.46	171.25	173.67
2627	AMEX	ZROZ	Tue, May 19, 2020	171.85	173.23	171.10	173.03
2626	AMEX	ZROZ	Mon, May 18, 2020	175.42	176.45	171.47	172.52
2625	AMEX	ZROZ	Fri, May 15, 2020	180.30	181.00	176.80	178.00
2624	AMEX	ZROZ	Thu, May 14, 2020	178.96	179.99	178.04	178.37
2623	AMEX	ZROZ	Wed, May 13, 2020	175.44	177.60	174.27	175.69
2622	AMEX	ZROZ	Tue, May 12, 2020	172.11	174.99	172.11	173.41
2621	AMEX	ZROZ	Mon, May 11, 2020	173.24	173.61	170.49	171.70
2620	AMEX	ZROZ	Fri, May 8, 2020	174.43	176.18	173.01	173.44
2619	AMEX	ZROZ	Thu, May 7, 2020	173.59	178.23	172.95	177.16
2618	AMEX	ZROZ	Wed, May 6, 2020	173.06	177.25	171.00	173.18
2617	AMEX	ZROZ	Tue, May 5, 2020	177.05	178.75	176.22	177.55
2616	AMEX	ZROZ	Mon, May 4, 2020	180.92	180.92	177.50	179.93
2615	AMEX	ZROZ	Fri, May 1, 2020	179.61	183.00	178.53	180.50
2614	AMEX	ZROZ	Thu, Apr 30, 2020	181.88	183.32	178.52	178.52
2613	AMEX	ZROZ	Wed, Apr 29, 2020	183.39	184.70	180.75	182.23
2612	AMEX	ZROZ	Tue, Apr 28, 2020	182.18	188.66	181.59	184.07
2611	AMEX	ZROZ	Mon, Apr 27, 2020	184.87	184.87	180.18	180.74
2610	AMEX	ZROZ	Fri, Apr 24, 2020	184.40	187.16	184.01	185.46
2609	AMEX	ZROZ	Thu, Apr 23, 2020	184.15	185.49	184.01	184.97
2608	AMEX	ZROZ	Wed, Apr 22, 2020	184.46	185.41	182.77	183.45
2607	AMEX	ZROZ	Tue, Apr 21, 2020	186.95	187.59	183.53	186.21
2606	AMEX	ZROZ	Mon, Apr 20, 2020	181.70	183.50	180.44	182.31
2605	AMEX	ZROZ	Fri, Apr 17, 2020	183.69	185.47	179.86	180.18
2604	AMEX	ZROZ	Thu, Apr 16, 2020	182.77	184.28	182.01	184.04
2603	AMEX	ZROZ	Wed, Apr 15, 2020	179.15	181.64	178.68	180.52
2602	AMEX	ZROZ	Tue, Apr 14, 2020	174.30	175.67	172.52	174.44
2601	AMEX	ZROZ	Mon, Apr 13, 2020	175.50	177.22	174.42	174.55
2600	AMEX	ZROZ	Thu, Apr 9, 2020	174.55	178.28	174.31	176.08
2599	AMEX	ZROZ	Wed, Apr 8, 2020	176.54	177.25	174.74	175.90
2598	AMEX	ZROZ	Tue, Apr 7, 2020	175.27	178.31	172.39	177.95
2597	AMEX	ZROZ	Mon, Apr 6, 2020	177.84	180.81	176.28	179.50
2596	AMEX	ZROZ	Fri, Apr 3, 2020	179.92	182.94	179.55	179.55
2595	AMEX	ZROZ	Thu, Apr 2, 2020	182.09	182.09	177.01	179.55
2594	AMEX	ZROZ	Wed, Apr 1, 2020	183.93	183.93	176.26	177.50
2593	AMEX	ZROZ	Tue, Mar 31, 2020	176.30	178.04	170.50	173.89
2592	AMEX	ZROZ	Mon, Mar 30, 2020	183.35	184.00	175.98	178.81
2591	AMEX	ZROZ	Fri, Mar 27, 2020	175.69	179.75	172.73	179.22
2590	AMEX	ZROZ	Thu, Mar 26, 2020	174.01	179.55	172.37	172.92
2589	AMEX	ZROZ	Wed, Mar 25, 2020	173.28	176.93	170.68	172.01
2588	AMEX	ZROZ	Tue, Mar 24, 2020	170.00	175.00	168.51	173.47
2587	AMEX	ZROZ	Mon, Mar 23, 2020	163.01	175.88	163.01	175.21
2586	AMEX	ZROZ	Fri, Mar 20, 2020	155.77	164.00	155.77	163.01
2585	AMEX	ZROZ	Thu, Mar 19, 2020	144.77	157.96	144.77	149.64
2584	AMEX	ZROZ	Wed, Mar 18, 2020	155.83	162.22	144.98	150.99
2583	AMEX	ZROZ	Tue, Mar 17, 2020	170.20	175.69	158.01	158.80
2582	AMEX	ZROZ	Mon, Mar 16, 2020	166.65	175.90	161.46	172.76
2581	AMEX	ZROZ	Fri, Mar 13, 2020	158.54	164.00	153.32	159.39
2580	AMEX	ZROZ	Thu, Mar 12, 2020	172.88	173.96	162.50	165.28
2579	AMEX	ZROZ	Wed, Mar 11, 2020	182.11	182.11	168.00	168.54
2578	AMEX	ZROZ	Tue, Mar 10, 2020	182.54	190.60	173.39	176.22
2577	AMEX	ZROZ	Mon, Mar 9, 2020	198.24	202.98	188.52	189.98
2576	AMEX	ZROZ	Fri, Mar 6, 2020	180.00	184.91	174.09	180.07
2575	AMEX	ZROZ	Thu, Mar 5, 2020	164.09	166.99	163.51	166.45
2574	AMEX	ZROZ	Wed, Mar 4, 2020	162.87	165.00	159.53	160.72
2573	AMEX	ZROZ	Tue, Mar 3, 2020	159.52	168.45	156.02	163.65
2572	AMEX	ZROZ	Mon, Mar 2, 2020	162.26	163.95	159.75	160.28
2571	AMEX	ZROZ	Fri, Feb 28, 2020	161.34	163.85	160.50	162.80
2570	AMEX	ZROZ	Thu, Feb 27, 2020	158.80	159.34	155.70	157.45
2569	AMEX	ZROZ	Wed, Feb 26, 2020	154.84	157.41	153.86	155.29
2568	AMEX	ZROZ	Tue, Feb 25, 2020	155.41	157.80	155.21	156.69
2567	AMEX	ZROZ	Mon, Feb 24, 2020	156.40	156.58	155.20	155.47
2566	AMEX	ZROZ	Fri, Feb 21, 2020	152.00	153.45	151.75	152.27
2565	AMEX	ZROZ	Thu, Feb 20, 2020	149.14	150.62	149.14	150.21
2564	AMEX	ZROZ	Wed, Feb 19, 2020	147.72	148.59	147.71	148.19
2563	AMEX	ZROZ	Tue, Feb 18, 2020	148.27	149.16	147.58	148.34
2562	AMEX	ZROZ	Fri, Feb 14, 2020	147.43	147.68	146.92	147.07
2561	AMEX	ZROZ	Thu, Feb 13, 2020	145.32	146.39	145.17	145.84
2560	AMEX	ZROZ	Wed, Feb 12, 2020	145.05	145.31	144.60	145.07
2559	AMEX	ZROZ	Tue, Feb 11, 2020	147.02	147.02	145.94	146.12
2558	AMEX	ZROZ	Mon, Feb 10, 2020	147.93	147.98	147.06	147.24
2557	AMEX	ZROZ	Fri, Feb 7, 2020	146.42	147.25	145.14	146.56
2556	AMEX	ZROZ	Thu, Feb 6, 2020	143.19	144.33	143.00	144.12
2555	AMEX	ZROZ	Wed, Feb 5, 2020	143.16	143.79	142.51	142.74
2554	AMEX	ZROZ	Tue, Feb 4, 2020	146.11	146.11	144.73	145.16
2553	AMEX	ZROZ	Mon, Feb 3, 2020	147.45	148.56	145.79	148.30
2552	AMEX	ZROZ	Fri, Jan 31, 2020	147.21	148.63	147.21	148.20
2551	AMEX	ZROZ	Thu, Jan 30, 2020	146.91	149.40	146.12	146.70
2550	AMEX	ZROZ	Wed, Jan 29, 2020	144.78	147.10	144.78	146.84
2549	AMEX	ZROZ	Tue, Jan 28, 2020	145.55	146.47	143.37	144.60
2548	AMEX	ZROZ	Mon, Jan 27, 2020	145.99	146.73	144.76	146.49
2547	AMEX	ZROZ	Fri, Jan 24, 2020	141.88	143.91	141.78	143.29
2546	AMEX	ZROZ	Thu, Jan 23, 2020	141.35	142.00	141.13	141.43
2545	AMEX	ZROZ	Wed, Jan 22, 2020	139.49	140.27	139.49	139.98
2544	AMEX	ZROZ	Tue, Jan 21, 2020	138.26	139.90	138.26	139.20
2543	AMEX	ZROZ	Fri, Jan 17, 2020	136.74	137.53	136.45	137.26
2542	AMEX	ZROZ	Thu, Jan 16, 2020	139.01	139.01	138.17	138.61
2541	AMEX	ZROZ	Wed, Jan 15, 2020	139.35	139.80	138.56	139.50
2540	AMEX	ZROZ	Tue, Jan 14, 2020	137.40	138.08	137.33	137.96
2539	AMEX	ZROZ	Mon, Jan 13, 2020	136.77	137.18	136.00	137.18
2538	AMEX	ZROZ	Fri, Jan 10, 2020	136.14	138.13	136.14	137.58
2537	AMEX	ZROZ	Thu, Jan 9, 2020	133.76	135.94	133.76	135.75
2536	AMEX	ZROZ	Wed, Jan 8, 2020	136.98	137.39	134.02	135.00
2535	AMEX	ZROZ	Tue, Jan 7, 2020	137.39	137.52	136.06	136.53
2534	AMEX	ZROZ	Mon, Jan 6, 2020	139.48	139.74	137.27	137.52
2533	AMEX	ZROZ	Fri, Jan 3, 2020	137.52	138.91	136.77	138.88
2532	AMEX	ZROZ	Thu, Jan 2, 2020	135.03	136.10	134.76	135.50
2531	AMEX	ZROZ	Tue, Dec 31, 2019	135.35	135.35	133.21	133.33
2530	AMEX	ZROZ	Mon, Dec 30, 2019	134.90	135.65	133.90	135.48
2529	AMEX	ZROZ	Fri, Dec 27, 2019	137.02	137.65	137.02	137.44
2528	AMEX	ZROZ	Thu, Dec 26, 2019	136.30	136.76	135.83	136.59
2527	AMEX	ZROZ	Tue, Dec 24, 2019	135.36	136.52	135.18	136.22
2526	AMEX	ZROZ	Mon, Dec 23, 2019	135.53	136.66	135.22	135.82
2525	AMEX	ZROZ	Fri, Dec 20, 2019	135.49	136.19	135.09	136.00
2524	AMEX	ZROZ	Thu, Dec 19, 2019	135.51	136.51	135.10	135.91
2523	AMEX	ZROZ	Wed, Dec 18, 2019	136.65	136.74	135.48	135.48
2522	AMEX	ZROZ	Tue, Dec 17, 2019	137.94	138.44	136.79	137.17
2521	AMEX	ZROZ	Mon, Dec 16, 2019	138.20	138.42	137.23	137.67
2520	AMEX	ZROZ	Fri, Dec 13, 2019	138.05	140.01	137.13	139.24
2519	AMEX	ZROZ	Thu, Dec 12, 2019	139.57	139.58	136.00	137.18
2518	AMEX	ZROZ	Wed, Dec 11, 2019	139.79	140.71	139.79	140.31
2517	AMEX	ZROZ	Tue, Dec 10, 2019	139.05	139.46	138.69	138.88
2516	AMEX	ZROZ	Mon, Dec 9, 2019	139.22	139.64	138.66	138.68
2515	AMEX	ZROZ	Fri, Dec 6, 2019	138.01	139.41	137.79	138.15
2514	AMEX	ZROZ	Thu, Dec 5, 2019	139.08	140.14	138.96	139.58
2513	AMEX	ZROZ	Wed, Dec 4, 2019	141.34	141.62	139.94	140.24
2512	AMEX	ZROZ	Tue, Dec 3, 2019	141.01	143.39	140.95	142.43
2511	AMEX	ZROZ	Mon, Dec 2, 2019	138.41	138.96	137.90	138.47
2510	AMEX	ZROZ	Fri, Nov 29, 2019	141.56	141.62	140.51	141.04
2509	AMEX	ZROZ	Wed, Nov 27, 2019	141.77	142.08	141.43	141.72
2508	AMEX	ZROZ	Tue, Nov 26, 2019	141.83	142.75	141.83	142.43
2507	AMEX	ZROZ	Mon, Nov 25, 2019	140.74	141.18	140.68	140.86
2506	AMEX	ZROZ	Fri, Nov 22, 2019	140.71	141.00	139.94	140.32
2505	AMEX	ZROZ	Thu, Nov 21, 2019	140.01	140.04	137.38	139.84
2504	AMEX	ZROZ	Wed, Nov 20, 2019	140.22	141.68	140.18	141.11
2503	AMEX	ZROZ	Tue, Nov 19, 2019	137.59	139.15	137.59	138.84
2502	AMEX	ZROZ	Mon, Nov 18, 2019	137.32	138.00	136.97	137.11
2501	AMEX	ZROZ	Fri, Nov 15, 2019	136.57	137.56	136.27	136.75
2500	AMEX	ZROZ	Thu, Nov 14, 2019	137.23	137.99	136.60	136.93
2499	AMEX	ZROZ	Wed, Nov 13, 2019	135.77	136.00	134.64	135.21
2498	AMEX	ZROZ	Tue, Nov 12, 2019	133.14	134.00	132.60	133.92
2497	AMEX	ZROZ	Mon, Nov 11, 2019	133.32	133.45	132.41	132.74
2496	AMEX	ZROZ	Fri, Nov 8, 2019	132.87	134.35	132.01	132.53
2495	AMEX	ZROZ	Thu, Nov 7, 2019	134.90	135.40	132.28	133.63
2494	AMEX	ZROZ	Wed, Nov 6, 2019	136.73	138.00	136.29	137.10
2493	AMEX	ZROZ	Tue, Nov 5, 2019	135.95	136.19	135.28	135.94
2492	AMEX	ZROZ	Mon, Nov 4, 2019	138.58	138.82	137.69	138.16
2491	AMEX	ZROZ	Fri, Nov 1, 2019	140.99	141.65	139.96	140.89
2490	AMEX	ZROZ	Thu, Oct 31, 2019	140.58	142.19	140.57	141.64
2489	AMEX	ZROZ	Wed, Oct 30, 2019	136.34	138.78	136.34	138.34
2488	AMEX	ZROZ	Tue, Oct 29, 2019	135.87	135.97	135.35	135.40
2487	AMEX	ZROZ	Mon, Oct 28, 2019	136.14	136.14	135.01	135.49
2486	AMEX	ZROZ	Fri, Oct 25, 2019	138.86	138.86	137.02	137.11
2485	AMEX	ZROZ	Thu, Oct 24, 2019	138.75	139.96	138.08	138.32
2484	AMEX	ZROZ	Wed, Oct 23, 2019	139.35	140.66	138.65	138.72
2483	AMEX	ZROZ	Tue, Oct 22, 2019	138.51	138.78	137.83	138.59
2482	AMEX	ZROZ	Mon, Oct 21, 2019	137.27	137.86	136.87	137.25
2481	AMEX	ZROZ	Fri, Oct 18, 2019	139.18	139.86	138.61	138.80
2480	AMEX	ZROZ	Thu, Oct 17, 2019	139.05	140.00	138.60	138.86
2479	AMEX	ZROZ	Wed, Oct 16, 2019	139.27	140.83	138.77	139.62
2478	AMEX	ZROZ	Tue, Oct 15, 2019	140.63	141.33	139.25	139.41
2477	AMEX	ZROZ	Mon, Oct 14, 2019	141.80	142.50	141.22	141.92
2476	AMEX	ZROZ	Fri, Oct 11, 2019	141.01	141.49	139.44	140.51
2475	AMEX	ZROZ	Thu, Oct 10, 2019	144.13	144.13	141.52	142.57
2474	AMEX	ZROZ	Wed, Oct 9, 2019	146.40	146.40	145.07	145.65
2473	AMEX	ZROZ	Tue, Oct 8, 2019	147.86	148.27	146.39	147.24
2472	AMEX	ZROZ	Mon, Oct 7, 2019	147.21	148.58	146.58	146.71
2471	AMEX	ZROZ	Fri, Oct 4, 2019	147.50	148.50	147.33	148.29
2470	AMEX	ZROZ	Thu, Oct 3, 2019	145.50	148.08	145.34	146.76
2469	AMEX	ZROZ	Wed, Oct 2, 2019	145.20	146.54	144.50	145.39
2468	AMEX	ZROZ	Tue, Oct 1, 2019	142.00	145.53	140.89	144.77
2467	AMEX	ZROZ	Mon, Sep 30, 2019	143.00	144.78	143.00	143.91
2466	AMEX	ZROZ	Fri, Sep 27, 2019	143.57	144.50	143.57	144.13
2465	AMEX	ZROZ	Thu, Sep 26, 2019	143.31	144.19	143.22	143.57
2464	AMEX	ZROZ	Wed, Sep 25, 2019	145.22	145.25	142.06	142.14
2463	AMEX	ZROZ	Tue, Sep 24, 2019	143.80	145.92	143.75	145.52
2462	AMEX	ZROZ	Mon, Sep 23, 2019	143.40	144.86	142.55	142.98
2461	AMEX	ZROZ	Fri, Sep 20, 2019	141.20	143.26	140.78	142.86
2460	AMEX	ZROZ	Thu, Sep 19, 2019	141.20	141.76	140.17	140.58
2459	AMEX	ZROZ	Wed, Sep 18, 2019	139.85	140.96	139.33	139.70
2458	AMEX	ZROZ	Tue, Sep 17, 2019	137.74	139.29	137.07	138.79
2457	AMEX	ZROZ	Mon, Sep 16, 2019	136.75	137.88	135.98	137.42
2456	AMEX	ZROZ	Fri, Sep 13, 2019	137.51	137.97	134.82	135.07
2455	AMEX	ZROZ	Thu, Sep 12, 2019	142.16	142.38	138.60	139.19
2454	AMEX	ZROZ	Wed, Sep 11, 2019	143.12	143.12	140.30	140.91
2453	AMEX	ZROZ	Tue, Sep 10, 2019	144.62	144.97	140.83	140.87
2452	AMEX	ZROZ	Mon, Sep 9, 2019	146.07	146.50	144.88	144.88
2451	AMEX	ZROZ	Fri, Sep 6, 2019	147.91	149.26	147.60	149.24
2450	AMEX	ZROZ	Thu, Sep 5, 2019	148.62	148.76	145.77	147.34
2449	AMEX	ZROZ	Wed, Sep 4, 2019	149.70	151.57	149.70	151.27
2448	AMEX	ZROZ	Tue, Sep 3, 2019	150.98	153.06	150.00	150.82
2447	AMEX	ZROZ	Fri, Aug 30, 2019	149.60	151.19	148.99	150.87
2446	AMEX	ZROZ	Thu, Aug 29, 2019	150.92	151.12	148.69	150.75
2445	AMEX	ZROZ	Wed, Aug 28, 2019	153.23	154.90	151.48	151.72
2444	AMEX	ZROZ	Tue, Aug 27, 2019	149.36	151.57	149.36	151.55
2443	AMEX	ZROZ	Mon, Aug 26, 2019	148.63	149.26	147.42	147.70
2442	AMEX	ZROZ	Fri, Aug 23, 2019	144.55	148.76	144.55	148.47
2441	AMEX	ZROZ	Thu, Aug 22, 2019	145.67	146.29	144.75	144.80
2440	AMEX	ZROZ	Wed, Aug 21, 2019	147.00	148.19	146.08	146.44
2439	AMEX	ZROZ	Tue, Aug 20, 2019	147.03	147.94	146.78	147.87
2438	AMEX	ZROZ	Mon, Aug 19, 2019	144.65	146.50	144.58	145.67
2437	AMEX	ZROZ	Fri, Aug 16, 2019	149.50	149.50	146.99	148.98
2436	AMEX	ZROZ	Thu, Aug 15, 2019	148.92	152.78	148.50	150.95
2435	AMEX	ZROZ	Wed, Aug 14, 2019	147.41	148.38	146.32	148.22
2434	AMEX	ZROZ	Tue, Aug 13, 2019	145.01	145.38	142.54	143.12
2433	AMEX	ZROZ	Mon, Aug 12, 2019	141.76	144.26	141.24	143.55
2432	AMEX	ZROZ	Fri, Aug 9, 2019	139.72	141.00	138.96	139.10
2431	AMEX	ZROZ	Thu, Aug 8, 2019	137.77	139.35	135.33	139.16
2430	AMEX	ZROZ	Wed, Aug 7, 2019	142.51	143.40	138.70	139.03
2429	AMEX	ZROZ	Tue, Aug 6, 2019	136.11	138.99	135.50	138.59
2428	AMEX	ZROZ	Mon, Aug 5, 2019	135.76	137.08	135.26	137.08
2427	AMEX	ZROZ	Fri, Aug 2, 2019	132.29	133.57	131.79	133.57
2426	AMEX	ZROZ	Thu, Aug 1, 2019	129.82	131.97	129.02	131.47
2425	AMEX	ZROZ	Wed, Jul 31, 2019	126.25	128.31	126.25	128.30
2424	AMEX	ZROZ	Tue, Jul 30, 2019	126.45	126.66	125.80	126.19
2423	AMEX	ZROZ	Mon, Jul 29, 2019	126.18	126.51	125.54	125.78
2422	AMEX	ZROZ	Fri, Jul 26, 2019	126.06	126.06	125.56	126.04
2421	AMEX	ZROZ	Thu, Jul 25, 2019	125.72	125.95	124.48	125.21
2420	AMEX	ZROZ	Wed, Jul 24, 2019	126.20	126.32	125.72	126.29
2419	AMEX	ZROZ	Tue, Jul 23, 2019	125.76	126.02	125.30	125.30
2418	AMEX	ZROZ	Mon, Jul 22, 2019	126.99	127.29	126.10	126.36
2417	AMEX	ZROZ	Fri, Jul 19, 2019	126.18	126.68	125.94	126.46
2416	AMEX	ZROZ	Thu, Jul 18, 2019	126.20	127.02	125.79	126.53
2415	AMEX	ZROZ	Wed, Jul 17, 2019	125.64	126.99	125.45	126.74
2414	AMEX	ZROZ	Tue, Jul 16, 2019	124.08	124.80	123.97	124.80
2413	AMEX	ZROZ	Mon, Jul 15, 2019	124.48	125.33	124.48	125.27
2412	AMEX	ZROZ	Fri, Jul 12, 2019	123.39	124.23	123.38	124.22
2411	AMEX	ZROZ	Thu, Jul 11, 2019	125.67	125.84	123.40	123.85
2410	AMEX	ZROZ	Wed, Jul 10, 2019	127.76	127.76	126.12	126.57
2409	AMEX	ZROZ	Tue, Jul 9, 2019	128.02	128.19	127.50	127.91
2408	AMEX	ZROZ	Mon, Jul 8, 2019	128.46	128.78	128.02	128.07
2407	AMEX	ZROZ	Fri, Jul 5, 2019	127.71	128.26	126.53	127.61
2406	AMEX	ZROZ	Wed, Jul 3, 2019	129.15	130.00	129.15	130.00
2405	AMEX	ZROZ	Tue, Jul 2, 2019	127.78	128.80	127.21	128.54
2404	AMEX	ZROZ	Mon, Jul 1, 2019	127.70	128.00	126.44	127.23
2403	AMEX	ZROZ	Fri, Jun 28, 2019	128.19	128.86	128.02	128.32
2402	AMEX	ZROZ	Thu, Jun 27, 2019	127.69	128.71	127.06	128.18
2401	AMEX	ZROZ	Wed, Jun 26, 2019	128.25	128.32	127.08	127.09
2400	AMEX	ZROZ	Tue, Jun 25, 2019	128.31	128.72	127.93	128.06
2399	AMEX	ZROZ	Mon, Jun 24, 2019	127.26	127.91	127.14	127.61
2398	AMEX	ZROZ	Fri, Jun 21, 2019	128.03	128.07	126.08	126.30
2397	AMEX	ZROZ	Thu, Jun 20, 2019	128.54	129.20	128.07	128.42
2396	AMEX	ZROZ	Wed, Jun 19, 2019	127.39	128.49	126.89	128.28
2395	AMEX	ZROZ	Tue, Jun 18, 2019	128.16	128.41	127.42	127.88
2394	AMEX	ZROZ	Mon, Jun 17, 2019	126.49	126.95	125.85	126.78
2393	AMEX	ZROZ	Fri, Jun 14, 2019	126.08	126.83	126.08	126.46
2392	AMEX	ZROZ	Thu, Jun 13, 2019	126.10	126.10	125.54	125.85
2391	AMEX	ZROZ	Wed, Jun 12, 2019	125.23	125.60	124.79	125.46
2390	AMEX	ZROZ	Tue, Jun 11, 2019	124.95	125.85	124.95	125.33
2389	AMEX	ZROZ	Mon, Jun 10, 2019	125.50	125.50	124.95	125.05
2388	AMEX	ZROZ	Fri, Jun 7, 2019	127.05	127.45	126.54	126.98
2387	AMEX	ZROZ	Thu, Jun 6, 2019	125.79	126.86	125.04	125.49
2386	AMEX	ZROZ	Wed, Jun 5, 2019	125.13	125.82	124.55	124.73
2385	AMEX	ZROZ	Tue, Jun 4, 2019	128.44	128.44	125.64	126.31
2384	AMEX	ZROZ	Mon, Jun 3, 2019	127.85	128.80	127.23	128.44
2383	AMEX	ZROZ	Fri, May 31, 2019	125.85	127.65	125.85	127.65
2382	AMEX	ZROZ	Thu, May 30, 2019	123.88	125.10	123.05	124.98
2381	AMEX	ZROZ	Wed, May 29, 2019	124.33	124.59	123.00	123.00
2380	AMEX	ZROZ	Tue, May 28, 2019	122.32	123.00	121.91	122.88
2379	AMEX	ZROZ	Fri, May 24, 2019	121.07	121.57	121.07	121.53
2378	AMEX	ZROZ	Thu, May 23, 2019	120.30	122.07	120.30	121.16
2377	AMEX	ZROZ	Wed, May 22, 2019	118.81	119.55	118.81	119.34
2376	AMEX	ZROZ	Tue, May 21, 2019	118.42	118.57	118.21	118.42
2375	AMEX	ZROZ	Mon, May 20, 2019	119.21	119.53	118.51	118.67
2374	AMEX	ZROZ	Fri, May 17, 2019	119.10	119.10	118.59	118.90
2373	AMEX	ZROZ	Thu, May 16, 2019	118.57	118.73	118.20	118.20
2372	AMEX	ZROZ	Wed, May 15, 2019	119.00	119.11	117.93	119.00
2371	AMEX	ZROZ	Tue, May 14, 2019	118.29	118.50	117.73	117.86
2370	AMEX	ZROZ	Mon, May 13, 2019	118.00	118.60	117.52	118.46
2369	AMEX	ZROZ	Fri, May 10, 2019	117.87	118.00	116.89	117.22
2368	AMEX	ZROZ	Thu, May 9, 2019	117.48	118.34	115.70	117.28
2367	AMEX	ZROZ	Wed, May 8, 2019	118.01	118.31	116.56	116.93
2366	AMEX	ZROZ	Tue, May 7, 2019	117.08	117.96	117.01	117.45
2365	AMEX	ZROZ	Mon, May 6, 2019	116.49	116.80	116.29	116.49
2364	AMEX	ZROZ	Fri, May 3, 2019	115.87	116.83	115.10	115.48
2363	AMEX	ZROZ	Thu, May 2, 2019	116.38	116.38	114.86	115.22
2362	AMEX	ZROZ	Wed, May 1, 2019	115.70	116.83	115.60	115.89
2361	AMEX	ZROZ	Tue, Apr 30, 2019	114.14	115.44	114.14	115.08
2360	AMEX	ZROZ	Mon, Apr 29, 2019	114.86	115.19	114.23	114.24
2359	AMEX	ZROZ	Fri, Apr 26, 2019	115.83	115.93	115.12	115.61
2358	AMEX	ZROZ	Thu, Apr 25, 2019	115.58	115.58	114.61	114.96
2357	AMEX	ZROZ	Wed, Apr 24, 2019	113.62	115.35	113.62	114.98
2356	AMEX	ZROZ	Tue, Apr 23, 2019	113.86	114.24	113.40	114.11
2355	AMEX	ZROZ	Mon, Apr 22, 2019	113.50	114.28	113.27	113.59
2354	AMEX	ZROZ	Thu, Apr 18, 2019	113.99	114.48	113.88	114.26
2353	AMEX	ZROZ	Wed, Apr 17, 2019	113.27	113.88	113.27	113.51
2352	AMEX	ZROZ	Tue, Apr 16, 2019	113.85	114.48	113.29	113.75
2351	AMEX	ZROZ	Mon, Apr 15, 2019	114.09	114.54	114.04	114.36
2350	AMEX	ZROZ	Fri, Apr 12, 2019	114.36	116.05	113.64	114.14
2349	AMEX	ZROZ	Thu, Apr 11, 2019	115.82	116.05	114.81	115.00
2348	AMEX	ZROZ	Wed, Apr 10, 2019	116.30	116.50	115.94	116.10
2347	AMEX	ZROZ	Tue, Apr 9, 2019	115.94	116.25	115.39	115.95
2346	AMEX	ZROZ	Mon, Apr 8, 2019	115.69	116.11	115.17	115.35
2345	AMEX	ZROZ	Fri, Apr 5, 2019	115.30	115.91	115.30	115.91
2344	AMEX	ZROZ	Thu, Apr 4, 2019	115.14	115.63	115.14	115.44
2343	AMEX	ZROZ	Wed, Apr 3, 2019	115.18	115.97	115.03	115.17
2342	AMEX	ZROZ	Tue, Apr 2, 2019	116.46	116.86	116.37	116.73
2341	AMEX	ZROZ	Mon, Apr 1, 2019	117.77	118.22	116.10	116.48
2340	AMEX	ZROZ	Fri, Mar 29, 2019	118.84	119.85	118.79	118.89
2339	AMEX	ZROZ	Thu, Mar 28, 2019	119.40	120.06	118.54	119.64
2338	AMEX	ZROZ	Wed, Mar 27, 2019	118.12	119.40	117.53	119.20
2337	AMEX	ZROZ	Tue, Mar 26, 2019	116.72	117.75	116.20	117.53
2336	AMEX	ZROZ	Mon, Mar 25, 2019	117.41	118.92	117.00	117.79
2335	AMEX	ZROZ	Fri, Mar 22, 2019	115.50	117.80	115.50	117.58
2334	AMEX	ZROZ	Thu, Mar 21, 2019	114.50	114.69	114.00	114.69
2333	AMEX	ZROZ	Wed, Mar 20, 2019	111.70	114.48	111.70	114.23
2332	AMEX	ZROZ	Tue, Mar 19, 2019	112.07	112.75	111.78	112.48
2331	AMEX	ZROZ	Mon, Mar 18, 2019	112.82	113.07	112.53	112.71
2330	AMEX	ZROZ	Fri, Mar 15, 2019	113.29	113.29	112.23	112.62
2329	AMEX	ZROZ	Thu, Mar 14, 2019	112.83	113.11	111.90	112.16
2328	AMEX	ZROZ	Wed, Mar 13, 2019	112.88	113.39	112.88	113.22
2327	AMEX	ZROZ	Tue, Mar 12, 2019	112.33	113.81	112.33	113.49
2326	AMEX	ZROZ	Mon, Mar 11, 2019	112.62	112.62	112.11	112.40
2325	AMEX	ZROZ	Fri, Mar 8, 2019	112.61	113.23	112.01	113.00
2324	AMEX	ZROZ	Thu, Mar 7, 2019	112.04	112.60	112.02	112.40
2323	AMEX	ZROZ	Wed, Mar 6, 2019	111.07	111.55	110.76	111.35
2322	AMEX	ZROZ	Tue, Mar 5, 2019	110.25	111.14	110.25	110.96
2321	AMEX	ZROZ	Mon, Mar 4, 2019	109.82	110.74	109.53	110.37
2320	AMEX	ZROZ	Fri, Mar 1, 2019	110.27	110.36	109.09	109.13
2319	AMEX	ZROZ	Thu, Feb 28, 2019	111.70	111.70	110.14	110.70
2318	AMEX	ZROZ	Wed, Feb 27, 2019	111.51	111.57	111.00	111.13
2317	AMEX	ZROZ	Tue, Feb 26, 2019	113.03	113.62	112.60	113.05
2316	AMEX	ZROZ	Mon, Feb 25, 2019	112.48	112.69	111.99	112.41
2315	AMEX	ZROZ	Fri, Feb 22, 2019	113.14	113.62	112.83	113.01
2314	AMEX	ZROZ	Thu, Feb 21, 2019	112.76	112.76	111.86	112.24
2313	AMEX	ZROZ	Wed, Feb 20, 2019	113.39	114.06	113.10	113.71
2312	AMEX	ZROZ	Tue, Feb 19, 2019	114.18	114.45	113.56	114.18
2311	AMEX	ZROZ	Fri, Feb 15, 2019	112.95	113.90	112.95	113.74
2310	AMEX	ZROZ	Thu, Feb 14, 2019	113.72	114.10	112.93	113.42
2309	AMEX	ZROZ	Wed, Feb 13, 2019	112.28	113.04	112.02	112.65
2308	AMEX	ZROZ	Tue, Feb 12, 2019	113.33	113.43	112.78	113.20
2307	AMEX	ZROZ	Mon, Feb 11, 2019	113.63	114.21	113.60	113.60
2306	AMEX	ZROZ	Fri, Feb 8, 2019	114.50	114.54	113.75	114.50
2305	AMEX	ZROZ	Thu, Feb 7, 2019	112.87	113.75	112.87	113.61
2304	AMEX	ZROZ	Wed, Feb 6, 2019	112.79	113.12	112.00	112.53
2303	AMEX	ZROZ	Tue, Feb 5, 2019	112.17	112.84	111.99	112.35
2302	AMEX	ZROZ	Mon, Feb 4, 2019	111.88	111.88	111.14	111.70
2301	AMEX	ZROZ	Fri, Feb 1, 2019	113.12	113.12	111.97	112.23
2300	AMEX	ZROZ	Thu, Jan 31, 2019	112.79	113.67	112.50	113.24
2299	AMEX	ZROZ	Wed, Jan 30, 2019	112.35	112.35	111.58	112.06
2298	AMEX	ZROZ	Tue, Jan 29, 2019	111.61	112.36	111.50	112.29
2297	AMEX	ZROZ	Mon, Jan 28, 2019	111.85	112.37	111.27	111.55
2296	AMEX	ZROZ	Fri, Jan 25, 2019	111.74	112.05	111.13	111.67
2295	AMEX	ZROZ	Thu, Jan 24, 2019	112.23	112.71	111.65	112.34
2294	AMEX	ZROZ	Wed, Jan 23, 2019	110.79	112.11	108.21	111.43
2293	AMEX	ZROZ	Tue, Jan 22, 2019	111.06	112.11	110.92	111.03
2292	AMEX	ZROZ	Fri, Jan 18, 2019	110.61	110.72	109.71	110.42
2291	AMEX	ZROZ	Thu, Jan 17, 2019	111.91	111.91	110.45	111.05
2290	AMEX	ZROZ	Wed, Jan 16, 2019	110.37	111.33	110.18	110.71
2289	AMEX	ZROZ	Tue, Jan 15, 2019	111.24	111.97	110.39	110.39
2288	AMEX	ZROZ	Mon, Jan 14, 2019	112.53	112.53	111.35	111.70
2287	AMEX	ZROZ	Fri, Jan 11, 2019	112.10	113.19	111.53	112.13
2286	AMEX	ZROZ	Thu, Jan 10, 2019	112.95	112.95	111.31	111.75
2285	AMEX	ZROZ	Wed, Jan 9, 2019	112.81	113.74	111.86	112.90
2284	AMEX	ZROZ	Tue, Jan 8, 2019	113.35	113.78	112.96	113.07
2283	AMEX	ZROZ	Mon, Jan 7, 2019	114.19	114.83	113.42	113.44
2282	AMEX	ZROZ	Fri, Jan 4, 2019	114.01	114.83	113.01	113.64
2281	AMEX	ZROZ	Thu, Jan 3, 2019	114.04	115.82	114.04	115.07
2280	AMEX	ZROZ	Wed, Jan 2, 2019	114.84	114.84	112.81	113.61
2279	AMEX	ZROZ	Mon, Dec 31, 2018	113.00	113.40	111.51	112.49
2278	AMEX	ZROZ	Fri, Dec 28, 2018	111.80	112.66	111.20	111.70
2277	AMEX	ZROZ	Thu, Dec 27, 2018	114.01	114.38	112.02	111.16
2276	AMEX	ZROZ	Wed, Dec 26, 2018	113.92	114.32	112.43	112.58
2275	AMEX	ZROZ	Mon, Dec 24, 2018	113.75	114.29	113.68	114.22
2274	AMEX	ZROZ	Fri, Dec 21, 2018	114.33	114.93	113.00	113.51
2273	AMEX	ZROZ	Thu, Dec 20, 2018	115.23	115.44	113.66	114.46
2272	AMEX	ZROZ	Wed, Dec 19, 2018	112.36	114.74	112.35	114.13
2271	AMEX	ZROZ	Tue, Dec 18, 2018	111.00	112.06	110.57	111.60
2270	AMEX	ZROZ	Mon, Dec 17, 2018	110.10	111.00	110.10	110.72
2269	AMEX	ZROZ	Fri, Dec 14, 2018	109.43	110.26	109.40	109.73
2268	AMEX	ZROZ	Thu, Dec 13, 2018	109.90	109.90	109.01	109.04
2267	AMEX	ZROZ	Wed, Dec 12, 2018	109.91	110.16	109.57	109.59
2266	AMEX	ZROZ	Tue, Dec 11, 2018	110.29	110.98	109.98	110.22
2265	AMEX	ZROZ	Mon, Dec 10, 2018	109.91	110.51	109.44	110.05
2264	AMEX	ZROZ	Fri, Dec 7, 2018	108.57	109.40	107.99	109.12
2263	AMEX	ZROZ	Thu, Dec 6, 2018	109.74	110.37	109.01	109.01
2262	AMEX	ZROZ	Tue, Dec 4, 2018	107.28	110.18	107.02	108.85
2261	AMEX	ZROZ	Mon, Dec 3, 2018	104.25	105.75	104.25	105.69
2260	AMEX	ZROZ	Fri, Nov 30, 2018	104.81	104.81	104.11	104.79
2259	AMEX	ZROZ	Thu, Nov 29, 2018	104.19	104.38	103.59	104.03
2258	AMEX	ZROZ	Wed, Nov 28, 2018	104.26	104.35	103.60	103.75
2257	AMEX	ZROZ	Tue, Nov 27, 2018	104.58	104.71	104.25	104.48
2256	AMEX	ZROZ	Mon, Nov 26, 2018	104.58	104.74	104.40	104.40
2255	AMEX	ZROZ	Fri, Nov 23, 2018	105.57	105.57	105.00	105.04
2254	AMEX	ZROZ	Wed, Nov 21, 2018	104.01	104.48	104.01	104.48
2253	AMEX	ZROZ	Tue, Nov 20, 2018	105.03	105.28	104.58	104.58
2252	AMEX	ZROZ	Mon, Nov 19, 2018	103.92	104.84	103.89	104.77
2251	AMEX	ZROZ	Fri, Nov 16, 2018	103.52	104.39	103.04	104.39
2250	AMEX	ZROZ	Thu, Nov 15, 2018	103.92	104.07	102.90	103.40
2249	AMEX	ZROZ	Wed, Nov 14, 2018	102.63	103.84	102.63	103.37
2248	AMEX	ZROZ	Tue, Nov 13, 2018	103.08	103.56	102.69	103.38
2247	AMEX	ZROZ	Mon, Nov 12, 2018	103.66	103.89	103.02	103.86
2246	AMEX	ZROZ	Fri, Nov 9, 2018	101.67	102.91	101.60	102.59
2245	AMEX	ZROZ	Thu, Nov 8, 2018	101.69	101.82	101.16	101.16
2244	AMEX	ZROZ	Wed, Nov 7, 2018	102.37	102.70	101.18	101.40
2243	AMEX	ZROZ	Tue, Nov 6, 2018	101.62	101.62	100.95	101.28
2242	AMEX	ZROZ	Mon, Nov 5, 2018	101.02	101.49	100.93	100.93
2241	AMEX	ZROZ	Fri, Nov 2, 2018	102.24	102.34	100.44	100.48
2240	AMEX	ZROZ	Thu, Nov 1, 2018	101.43	102.84	101.43	102.28
2239	AMEX	ZROZ	Wed, Oct 31, 2018	102.56	102.95	102.00	102.00
2238	AMEX	ZROZ	Tue, Oct 30, 2018	103.05	103.48	102.91	103.34
2237	AMEX	ZROZ	Mon, Oct 29, 2018	104.35	104.35	103.50	103.90
2236	AMEX	ZROZ	Fri, Oct 26, 2018	104.13	104.65	104.06	104.37
2235	AMEX	ZROZ	Thu, Oct 25, 2018	104.17	104.18	103.45	103.67
2234	AMEX	ZROZ	Wed, Oct 24, 2018	103.54	104.21	103.49	104.19
2233	AMEX	ZROZ	Tue, Oct 23, 2018	104.35	104.70	103.01	103.28
2232	AMEX	ZROZ	Mon, Oct 22, 2018	103.18	103.18	102.79	102.88
2231	AMEX	ZROZ	Fri, Oct 19, 2018	103.06	103.06	102.75	102.75
2230	AMEX	ZROZ	Thu, Oct 18, 2018	103.00	103.86	103.00	103.24
2229	AMEX	ZROZ	Wed, Oct 17, 2018	104.36	104.36	103.45	103.57
2228	AMEX	ZROZ	Tue, Oct 16, 2018	104.22	104.35	103.71	104.35
2227	AMEX	ZROZ	Mon, Oct 15, 2018	104.56	104.56	103.89	104.20
2226	AMEX	ZROZ	Fri, Oct 12, 2018	104.06	104.73	104.06	104.73
2225	AMEX	ZROZ	Thu, Oct 11, 2018	103.45	105.09	103.15	104.80
2224	AMEX	ZROZ	Wed, Oct 10, 2018	102.51	102.82	102.11	102.80
2223	AMEX	ZROZ	Tue, Oct 9, 2018	102.34	103.39	102.34	103.33
2222	AMEX	ZROZ	Mon, Oct 8, 2018	102.30	102.48	101.70	101.70
2221	AMEX	ZROZ	Fri, Oct 5, 2018	102.64	103.04	101.80	102.32
2220	AMEX	ZROZ	Thu, Oct 4, 2018	103.97	104.13	103.25	103.76
2219	AMEX	ZROZ	Wed, Oct 3, 2018	107.03	107.03	104.08	105.16
2218	AMEX	ZROZ	Tue, Oct 2, 2018	107.66	108.19	107.40	107.83
2217	AMEX	ZROZ	Mon, Oct 1, 2018	107.81	107.81	106.99	106.99
2216	AMEX	ZROZ	Fri, Sep 28, 2018	109.82	109.94	109.04	108.27
2215	AMEX	ZROZ	Thu, Sep 27, 2018	109.23	109.72	109.10	109.72
2214	AMEX	ZROZ	Wed, Sep 26, 2018	108.54	109.58	108.30	109.54
2213	AMEX	ZROZ	Tue, Sep 25, 2018	108.00	108.35	107.91	108.35
2212	AMEX	ZROZ	Mon, Sep 24, 2018	108.16	109.00	108.16	108.51
2211	AMEX	ZROZ	Fri, Sep 21, 2018	108.75	108.96	108.60	108.96
2210	AMEX	ZROZ	Thu, Sep 20, 2018	108.17	108.99	108.14	108.83
2209	AMEX	ZROZ	Wed, Sep 19, 2018	108.71	108.71	107.64	108.04
2208	AMEX	ZROZ	Tue, Sep 18, 2018	110.13	110.13	108.89	109.04
2207	AMEX	ZROZ	Mon, Sep 17, 2018	110.44	111.15	110.43	110.90
2206	AMEX	ZROZ	Fri, Sep 14, 2018	110.87	111.12	110.60	110.96
2205	AMEX	ZROZ	Thu, Sep 13, 2018	112.08	112.17	111.63	111.70
2204	AMEX	ZROZ	Wed, Sep 12, 2018	111.36	111.57	111.29	111.56
2203	AMEX	ZROZ	Tue, Sep 11, 2018	111.59	111.63	110.99	110.99
2202	AMEX	ZROZ	Mon, Sep 10, 2018	111.64	112.14	111.64	112.13
2201	AMEX	ZROZ	Fri, Sep 7, 2018	111.85	111.86	111.40	111.45
2200	AMEX	ZROZ	Thu, Sep 6, 2018	112.43	113.05	112.43	112.90
2199	AMEX	ZROZ	Wed, Sep 5, 2018	112.43	112.60	112.10	112.17
2198	AMEX	ZROZ	Tue, Sep 4, 2018	112.72	112.81	112.34	112.66
2197	AMEX	ZROZ	Fri, Aug 31, 2018	115.42	115.42	114.02	114.07
2196	AMEX	ZROZ	Thu, Aug 30, 2018	114.51	114.78	114.02	114.48
2195	AMEX	ZROZ	Wed, Aug 29, 2018	113.99	114.13	113.34	114.05
2194	AMEX	ZROZ	Tue, Aug 28, 2018	113.69	114.18	113.49	113.58
2193	AMEX	ZROZ	Mon, Aug 27, 2018	115.20	115.28	114.64	114.67
2192	AMEX	ZROZ	Fri, Aug 24, 2018	114.75	115.55	114.50	115.55
2191	AMEX	ZROZ	Thu, Aug 23, 2018	115.12	115.37	114.79	115.29
2190	AMEX	ZROZ	Wed, Aug 22, 2018	115.03	115.20	114.67	114.67
2189	AMEX	ZROZ	Tue, Aug 21, 2018	114.48	114.48	113.90	114.47
2188	AMEX	ZROZ	Mon, Aug 20, 2018	114.62	115.20	114.62	114.95
2187	AMEX	ZROZ	Fri, Aug 17, 2018	114.50	114.50	113.48	113.48
2186	AMEX	ZROZ	Thu, Aug 16, 2018	113.30	113.77	113.15	113.41
2185	AMEX	ZROZ	Wed, Aug 15, 2018	113.29	113.74	113.29	113.54
2184	AMEX	ZROZ	Tue, Aug 14, 2018	112.83	112.83	112.50	112.71
2183	AMEX	ZROZ	Mon, Aug 13, 2018	112.95	113.05	112.93	112.93
2182	AMEX	ZROZ	Fri, Aug 10, 2018	113.12	113.94	113.12	113.69
2181	AMEX	ZROZ	Thu, Aug 9, 2018	111.40	112.24	111.40	112.24
2180	AMEX	ZROZ	Wed, Aug 8, 2018	110.67	111.11	110.67	111.09
2179	AMEX	ZROZ	Tue, Aug 7, 2018	111.08	111.25	110.60	110.94
2178	AMEX	ZROZ	Mon, Aug 6, 2018	111.84	112.62	111.76	111.76
2177	AMEX	ZROZ	Fri, Aug 3, 2018	111.10	111.81	110.95	111.71
2176	AMEX	ZROZ	Thu, Aug 2, 2018	110.94	110.94	110.22	110.66
2175	AMEX	ZROZ	Wed, Aug 1, 2018	111.28	111.28	110.42	110.49
2174	AMEX	ZROZ	Tue, Jul 31, 2018	112.25	112.36	111.84	112.11
2173	AMEX	ZROZ	Mon, Jul 30, 2018	111.03	111.63	110.99	110.99
2172	AMEX	ZROZ	Fri, Jul 27, 2018	114.11	114.11	111.77	111.84
2171	AMEX	ZROZ	Thu, Jul 26, 2018	112.32	112.38	111.70	111.70
2170	AMEX	ZROZ	Wed, Jul 25, 2018	112.59	112.79	112.14	112.14
2169	AMEX	ZROZ	Tue, Jul 24, 2018	111.22	112.31	111.15	112.14
2168	AMEX	ZROZ	Mon, Jul 23, 2018	112.80	112.82	111.20	111.39
2167	AMEX	ZROZ	Fri, Jul 20, 2018	114.70	114.70	113.40	113.54
2166	AMEX	ZROZ	Thu, Jul 19, 2018	115.28	115.78	115.17	115.59
2165	AMEX	ZROZ	Wed, Jul 18, 2018	115.16	115.49	114.46	114.75
2164	AMEX	ZROZ	Tue, Jul 17, 2018	115.77	116.06	115.24	115.24
2163	AMEX	ZROZ	Mon, Jul 16, 2018	115.82	115.82	115.01	115.65
2162	AMEX	ZROZ	Fri, Jul 13, 2018	116.40	116.78	116.24	116.37
2161	AMEX	ZROZ	Thu, Jul 12, 2018	115.77	116.13	115.77	116.09
2160	AMEX	ZROZ	Wed, Jul 11, 2018	115.92	116.24	115.61	116.15
2159	AMEX	ZROZ	Tue, Jul 10, 2018	115.38	115.54	115.31	115.54
2158	AMEX	ZROZ	Mon, Jul 9, 2018	115.31	115.59	115.23	115.55
2157	AMEX	ZROZ	Fri, Jul 6, 2018	116.55	116.58	116.01	116.01
2156	AMEX	ZROZ	Thu, Jul 5, 2018	115.22	116.15	115.22	115.75
2155	AMEX	ZROZ	Tue, Jul 3, 2018	114.66	115.33	114.66	115.06
2154	AMEX	ZROZ	Mon, Jul 2, 2018	115.13	115.13	114.11	114.11
2153	AMEX	ZROZ	Fri, Jun 29, 2018	115.95	116.23	114.95	115.35
2152	AMEX	ZROZ	Thu, Jun 28, 2018	115.72	115.87	115.51	115.73
2151	AMEX	ZROZ	Wed, Jun 27, 2018	115.35	116.00	114.88	115.95
2150	AMEX	ZROZ	Tue, Jun 26, 2018	114.16	114.35	113.60	113.60
2149	AMEX	ZROZ	Mon, Jun 25, 2018	113.84	114.16	113.65	113.80
2148	AMEX	ZROZ	Fri, Jun 22, 2018	112.50	113.46	112.50	113.46
2147	AMEX	ZROZ	Thu, Jun 21, 2018	113.14	113.76	113.14	113.66
2146	AMEX	ZROZ	Wed, Jun 20, 2018	113.00	113.15	112.81	112.81
2145	AMEX	ZROZ	Tue, Jun 19, 2018	114.30	114.41	114.00	114.21
2144	AMEX	ZROZ	Mon, Jun 18, 2018	113.59	113.59	112.81	113.27
2143	AMEX	ZROZ	Fri, Jun 15, 2018	113.89	114.27	113.25	113.25
2142	AMEX	ZROZ	Thu, Jun 14, 2018	112.74	113.17	112.30	113.17
2141	AMEX	ZROZ	Wed, Jun 13, 2018	112.00	112.31	111.21	111.98
2140	AMEX	ZROZ	Tue, Jun 12, 2018	110.93	112.00	110.93	112.00
2139	AMEX	ZROZ	Mon, Jun 11, 2018	111.64	112.00	111.46	111.46
2138	AMEX	ZROZ	Fri, Jun 8, 2018	112.17	112.47	111.73	111.73
2137	AMEX	ZROZ	Thu, Jun 7, 2018	111.11	113.28	111.11	112.08
2136	AMEX	ZROZ	Wed, Jun 6, 2018	111.38	111.38	110.49	110.91
2135	AMEX	ZROZ	Tue, Jun 5, 2018	112.50	112.98	112.15	112.36
2134	AMEX	ZROZ	Mon, Jun 4, 2018	112.65	112.65	111.79	111.79
2133	AMEX	ZROZ	Fri, Jun 1, 2018	113.10	113.60	112.58	113.10
2132	AMEX	ZROZ	Thu, May 31, 2018	114.74	114.86	113.97	114.23
2131	AMEX	ZROZ	Wed, May 30, 2018	113.70	114.45	113.42	114.45
2130	AMEX	ZROZ	Tue, May 29, 2018	113.31	115.88	112.79	115.22
2129	AMEX	ZROZ	Fri, May 25, 2018	112.00	112.21	111.49	111.84
2128	AMEX	ZROZ	Thu, May 24, 2018	110.44	111.22	110.44	110.77
2127	AMEX	ZROZ	Wed, May 23, 2018	108.99	109.90	108.99	109.50
2126	AMEX	ZROZ	Tue, May 22, 2018	108.61	108.61	108.12	108.59
2125	AMEX	ZROZ	Mon, May 21, 2018	108.44	108.86	108.12	108.86
2124	AMEX	ZROZ	Fri, May 18, 2018	107.69	108.60	107.69	108.60
2123	AMEX	ZROZ	Thu, May 17, 2018	107.95	108.01	107.30	107.49
2122	AMEX	ZROZ	Wed, May 16, 2018	109.05	109.05	108.02	108.02
2121	AMEX	ZROZ	Tue, May 15, 2018	109.35	109.35	108.01	108.87
2120	AMEX	ZROZ	Mon, May 14, 2018	110.97	111.29	110.52	110.89
2119	AMEX	ZROZ	Fri, May 11, 2018	111.39	111.62	110.99	111.51
2118	AMEX	ZROZ	Thu, May 10, 2018	110.40	111.00	110.00	110.93
2117	AMEX	ZROZ	Wed, May 9, 2018	109.83	109.93	109.78	109.86
2116	AMEX	ZROZ	Tue, May 8, 2018	110.31	110.88	109.90	110.79
2115	AMEX	ZROZ	Mon, May 7, 2018	110.77	110.92	110.21	110.21
2114	AMEX	ZROZ	Fri, May 4, 2018	110.74	110.79	110.16	110.79
2113	AMEX	ZROZ	Thu, May 3, 2018	110.23	110.96	110.03	110.47
2112	AMEX	ZROZ	Wed, May 2, 2018	110.12	110.30	109.73	109.73
2111	AMEX	ZROZ	Tue, May 1, 2018	109.76	110.51	109.76	110.20
2110	AMEX	ZROZ	Mon, Apr 30, 2018	110.66	111.20	110.28	110.55
2109	AMEX	ZROZ	Fri, Apr 27, 2018	109.70	110.32	109.70	110.23
2108	AMEX	ZROZ	Thu, Apr 26, 2018	108.70	108.77	108.32	108.76
2107	AMEX	ZROZ	Wed, Apr 25, 2018	108.01	108.46	107.50	107.82
2106	AMEX	ZROZ	Tue, Apr 24, 2018	109.28	109.51	108.55	108.88
2105	AMEX	ZROZ	Mon, Apr 23, 2018	109.65	109.65	109.19	109.47
2104	AMEX	ZROZ	Fri, Apr 20, 2018	110.04	110.39	109.27	109.62
2103	AMEX	ZROZ	Thu, Apr 19, 2018	110.92	111.06	110.19	110.80
2102	AMEX	ZROZ	Wed, Apr 18, 2018	113.29	113.52	112.04	112.35
2101	AMEX	ZROZ	Tue, Apr 17, 2018	113.00	113.91	112.68	113.65
2100	AMEX	ZROZ	Mon, Apr 16, 2018	112.11	112.97	111.81	112.78
2099	AMEX	ZROZ	Fri, Apr 13, 2018	112.54	112.75	112.20	112.69
2098	AMEX	ZROZ	Thu, Apr 12, 2018	112.39	112.69	111.89	112.20
2097	AMEX	ZROZ	Wed, Apr 11, 2018	113.80	113.80	113.44	113.63
2096	AMEX	ZROZ	Tue, Apr 10, 2018	112.88	113.16	112.28	112.70
2095	AMEX	ZROZ	Mon, Apr 9, 2018	112.03	112.89	111.88	112.89
2094	AMEX	ZROZ	Fri, Apr 6, 2018	111.92	112.83	111.70	112.70
2093	AMEX	ZROZ	Thu, Apr 5, 2018	111.56	111.64	110.75	111.06
2092	AMEX	ZROZ	Wed, Apr 4, 2018	113.22	113.30	112.27	112.27
2091	AMEX	ZROZ	Tue, Apr 3, 2018	113.39	113.56	112.49	112.49
2090	AMEX	ZROZ	Mon, Apr 2, 2018	113.51	114.83	112.92	114.08
2089	AMEX	ZROZ	Thu, Mar 29, 2018	114.60	115.24	114.37	114.96
2088	AMEX	ZROZ	Wed, Mar 28, 2018	113.75	114.04	113.20	113.80
2087	AMEX	ZROZ	Tue, Mar 27, 2018	111.65	113.49	111.65	113.36
2086	AMEX	ZROZ	Mon, Mar 26, 2018	112.07	112.25	111.24	111.24
2085	AMEX	ZROZ	Fri, Mar 23, 2018	111.49	112.48	111.32	112.08
2084	AMEX	ZROZ	Thu, Mar 22, 2018	112.50	112.85	111.62	112.50
2083	AMEX	ZROZ	Wed, Mar 21, 2018	110.19	110.58	109.31	110.58
2082	AMEX	ZROZ	Tue, Mar 20, 2018	110.41	110.59	110.19	110.34
2081	AMEX	ZROZ	Mon, Mar 19, 2018	110.88	111.56	110.88	111.03
2080	AMEX	ZROZ	Fri, Mar 16, 2018	111.50	111.91	111.37	111.60
2079	AMEX	ZROZ	Thu, Mar 15, 2018	112.01	112.58	111.67	112.36
2078	AMEX	ZROZ	Wed, Mar 14, 2018	111.02	112.50	111.02	112.28
2077	AMEX	ZROZ	Tue, Mar 13, 2018	109.59	111.11	109.59	110.69
2076	AMEX	ZROZ	Mon, Mar 12, 2018	109.13	109.90	109.13	109.90
2075	AMEX	ZROZ	Fri, Mar 9, 2018	108.92	109.64	108.41	108.80
2074	AMEX	ZROZ	Thu, Mar 8, 2018	109.27	110.51	109.27	109.93
2073	AMEX	ZROZ	Wed, Mar 7, 2018	109.38	110.05	109.00	109.00
2072	AMEX	ZROZ	Tue, Mar 6, 2018	109.84	109.92	109.28	109.58
2071	AMEX	ZROZ	Mon, Mar 5, 2018	109.88	109.91	108.48	109.21
2070	AMEX	ZROZ	Fri, Mar 2, 2018	110.35	110.35	109.26	109.82
2069	AMEX	ZROZ	Thu, Mar 1, 2018	109.75	111.05	109.35	110.98
2068	AMEX	ZROZ	Wed, Feb 28, 2018	109.35	110.03	109.19	109.84
2067	AMEX	ZROZ	Tue, Feb 27, 2018	109.40	109.40	107.85	108.91
2066	AMEX	ZROZ	Mon, Feb 26, 2018	109.38	109.85	108.60	108.90
2065	AMEX	ZROZ	Fri, Feb 23, 2018	108.29	109.19	108.29	108.77
2064	AMEX	ZROZ	Thu, Feb 22, 2018	107.43	107.94	107.06	107.35
2063	AMEX	ZROZ	Wed, Feb 21, 2018	108.94	109.14	106.57	106.95
2062	AMEX	ZROZ	Tue, Feb 20, 2018	109.19	109.37	108.44	108.98
2061	AMEX	ZROZ	Fri, Feb 16, 2018	110.14	110.56	109.65	109.65
2060	AMEX	ZROZ	Thu, Feb 15, 2018	109.10	109.92	109.06	109.06
2059	AMEX	ZROZ	Wed, Feb 14, 2018	109.40	109.40	108.02	108.51
2058	AMEX	ZROZ	Tue, Feb 13, 2018	109.43	110.04	109.36	109.84
2057	AMEX	ZROZ	Mon, Feb 12, 2018	109.49	110.01	108.79	109.39
2056	AMEX	ZROZ	Fri, Feb 9, 2018	108.78	110.00	108.28	108.47
2055	AMEX	ZROZ	Thu, Feb 8, 2018	108.86	110.18	108.59	109.87
2054	AMEX	ZROZ	Wed, Feb 7, 2018	112.12	112.12	109.66	109.89
2053	AMEX	ZROZ	Tue, Feb 6, 2018	113.43	113.43	111.44	111.66
2052	AMEX	ZROZ	Mon, Feb 5, 2018	110.51	114.37	109.82	112.74
2051	AMEX	ZROZ	Fri, Feb 2, 2018	112.35	112.35	110.76	111.41
2050	AMEX	ZROZ	Thu, Feb 1, 2018	115.43	115.44	113.08	113.21
2049	AMEX	ZROZ	Wed, Jan 31, 2018	115.37	115.67	114.08	115.59
2048	AMEX	ZROZ	Tue, Jan 30, 2018	114.71	114.71	113.91	114.19
2047	AMEX	ZROZ	Mon, Jan 29, 2018	115.47	115.47	114.55	115.36
2046	AMEX	ZROZ	Fri, Jan 26, 2018	116.58	116.58	115.75	116.30
2045	AMEX	ZROZ	Thu, Jan 25, 2018	115.69	117.10	115.69	116.98
2044	AMEX	ZROZ	Wed, Jan 24, 2018	115.18	115.61	114.70	115.60
2043	AMEX	ZROZ	Tue, Jan 23, 2018	116.83	116.97	115.93	116.51
2042	AMEX	ZROZ	Mon, Jan 22, 2018	116.03	116.42	115.40	115.81
2041	AMEX	ZROZ	Fri, Jan 19, 2018	116.08	116.15	115.67	115.77
2040	AMEX	ZROZ	Thu, Jan 18, 2018	116.78	117.13	116.21	116.45
2039	AMEX	ZROZ	Wed, Jan 17, 2018	118.75	119.20	117.90	118.25
2038	AMEX	ZROZ	Tue, Jan 16, 2018	118.31	118.55	117.62	118.55
2037	AMEX	ZROZ	Fri, Jan 12, 2018	116.67	117.85	116.67	117.33
2036	AMEX	ZROZ	Thu, Jan 11, 2018	115.94	117.36	115.76	117.08
2035	AMEX	ZROZ	Wed, Jan 10, 2018	115.02	116.44	114.67	116.21
2034	AMEX	ZROZ	Tue, Jan 9, 2018	118.41	118.41	116.56	116.56
2033	AMEX	ZROZ	Mon, Jan 8, 2018	119.57	119.60	118.47	119.00
2032	AMEX	ZROZ	Fri, Jan 5, 2018	119.66	119.96	118.70	119.21
2031	AMEX	ZROZ	Thu, Jan 4, 2018	119.69	120.00	118.76	119.94
2030	AMEX	ZROZ	Wed, Jan 3, 2018	119.88	120.01	119.12	119.85
2029	AMEX	ZROZ	Tue, Jan 2, 2018	120.39	120.39	118.59	119.02
2028	AMEX	ZROZ	Fri, Dec 29, 2017	120.60	121.42	120.40	121.42
2027	AMEX	ZROZ	Thu, Dec 28, 2017	120.07	120.93	119.98	120.93
2026	AMEX	ZROZ	Wed, Dec 27, 2017	120.12	121.75	119.69	120.79
2025	AMEX	ZROZ	Tue, Dec 26, 2017	119.31	119.94	119.16	119.40
2024	AMEX	ZROZ	Fri, Dec 22, 2017	118.63	118.99	118.34	118.75
2023	AMEX	ZROZ	Thu, Dec 21, 2017	117.40	118.60	117.40	118.52
2022	AMEX	ZROZ	Wed, Dec 20, 2017	117.62	118.08	117.18	117.31
2021	AMEX	ZROZ	Tue, Dec 19, 2017	120.71	120.71	118.52	119.58
2020	AMEX	ZROZ	Mon, Dec 18, 2017	123.06	123.06	121.41	121.78
2019	AMEX	ZROZ	Fri, Dec 15, 2017	122.75	124.10	122.50	123.55
2018	AMEX	ZROZ	Thu, Dec 14, 2017	121.65	122.95	121.28	122.52
2017	AMEX	ZROZ	Wed, Dec 13, 2017	120.92	121.93	120.92	121.62
2016	AMEX	ZROZ	Tue, Dec 12, 2017	120.25	120.70	119.66	120.70
2015	AMEX	ZROZ	Mon, Dec 11, 2017	121.12	121.52	120.61	120.61
2014	AMEX	ZROZ	Fri, Dec 8, 2017	120.78	120.98	120.30	120.80
2013	AMEX	ZROZ	Thu, Dec 7, 2017	122.91	123.12	120.38	120.92
2012	AMEX	ZROZ	Wed, Dec 6, 2017	122.70	123.08	122.24	122.51
2011	AMEX	ZROZ	Tue, Dec 5, 2017	120.66	122.00	120.66	121.54
2010	AMEX	ZROZ	Mon, Dec 4, 2017	119.68	120.81	119.39	120.69
2009	AMEX	ZROZ	Fri, Dec 1, 2017	119.65	122.05	118.86	120.33
2008	AMEX	ZROZ	Thu, Nov 30, 2017	118.25	118.25	116.98	117.70
2007	AMEX	ZROZ	Wed, Nov 29, 2017	118.25	118.63	118.00	118.63
2006	AMEX	ZROZ	Tue, Nov 28, 2017	120.30	121.10	120.01	120.28
2005	AMEX	ZROZ	Mon, Nov 27, 2017	120.29	120.80	119.85	119.85
2004	AMEX	ZROZ	Fri, Nov 24, 2017	120.93	120.93	120.23	120.50
2003	AMEX	ZROZ	Wed, Nov 22, 2017	120.90	121.12	120.39	120.89
2002	AMEX	ZROZ	Tue, Nov 21, 2017	120.87	120.87	120.05	120.27
2001	AMEX	ZROZ	Mon, Nov 20, 2017	118.93	119.58	118.93	119.51
2000	AMEX	ZROZ	Fri, Nov 17, 2017	119.40	119.60	119.21	119.49
1999	AMEX	ZROZ	Thu, Nov 16, 2017	119.53	119.53	118.04	118.05
1998	AMEX	ZROZ	Wed, Nov 15, 2017	119.02	120.00	118.55	119.80
1997	AMEX	ZROZ	Tue, Nov 14, 2017	117.64	117.64	117.60	117.60
1996	AMEX	ZROZ	Mon, Nov 13, 2017	117.04	117.04	116.42	116.76
1995	AMEX	ZROZ	Fri, Nov 10, 2017	116.90	116.90	115.72	116.26
1994	AMEX	ZROZ	Thu, Nov 9, 2017	118.42	118.57	118.41	118.57
1993	AMEX	ZROZ	Wed, Nov 8, 2017	119.84	119.85	118.97	119.15
1992	AMEX	ZROZ	Tue, Nov 7, 2017	118.90	119.79	118.90	119.54
1991	AMEX	ZROZ	Mon, Nov 6, 2017	118.45	118.85	118.37	118.69
1990	AMEX	ZROZ	Fri, Nov 3, 2017	117.75	118.63	117.75	118.04
1989	AMEX	ZROZ	Thu, Nov 2, 2017	117.13	117.60	117.10	117.60
1988	AMEX	ZROZ	Wed, Nov 1, 2017	116.20	117.42	116.20	116.78
1987	AMEX	ZROZ	Tue, Oct 31, 2017	116.01	116.50	115.83	116.20
1986	AMEX	ZROZ	Mon, Oct 30, 2017	114.94	116.05	114.53	116.05
1985	AMEX	ZROZ	Fri, Oct 27, 2017	113.89	114.76	113.53	114.12
1984	AMEX	ZROZ	Thu, Oct 26, 2017	113.81	113.81	113.12	113.16
1983	AMEX	ZROZ	Wed, Oct 25, 2017	113.33	113.83	112.77	113.69
1982	AMEX	ZROZ	Tue, Oct 24, 2017	114.32	114.55	114.18	114.47
1981	AMEX	ZROZ	Mon, Oct 23, 2017	115.73	116.27	115.21	115.38
1980	AMEX	ZROZ	Fri, Oct 20, 2017	115.41	115.64	114.81	115.25
1979	AMEX	ZROZ	Thu, Oct 19, 2017	117.64	118.11	117.34	117.49
1978	AMEX	ZROZ	Wed, Oct 18, 2017	117.06	117.06	116.47	116.75
1977	AMEX	ZROZ	Tue, Oct 17, 2017	117.46	118.51	117.46	118.21
1976	AMEX	ZROZ	Mon, Oct 16, 2017	117.56	117.91	117.06	117.56
1975	AMEX	ZROZ	Fri, Oct 13, 2017	117.68	118.00	116.88	117.80
1974	AMEX	ZROZ	Thu, Oct 12, 2017	115.92	116.68	115.50	116.63
1973	AMEX	ZROZ	Wed, Oct 11, 2017	115.65	115.91	115.51	115.72
1972	AMEX	ZROZ	Tue, Oct 10, 2017	115.49	116.36	115.41	115.41
1971	AMEX	ZROZ	Mon, Oct 9, 2017	115.00	115.13	114.64	115.08
1970	AMEX	ZROZ	Fri, Oct 6, 2017	114.40	115.50	114.09	114.74
1969	AMEX	ZROZ	Thu, Oct 5, 2017	115.43	115.43	114.83	114.95
1968	AMEX	ZROZ	Wed, Oct 4, 2017	115.58	115.89	115.11	115.65
1967	AMEX	ZROZ	Tue, Oct 3, 2017	115.01	115.76	115.01	115.59
1966	AMEX	ZROZ	Mon, Oct 2, 2017	116.30	116.63	115.45	115.45
1965	AMEX	ZROZ	Fri, Sep 29, 2017	116.19	117.38	116.07	116.53
1964	AMEX	ZROZ	Thu, Sep 28, 2017	115.85	116.38	115.58	116.38
1963	AMEX	ZROZ	Wed, Sep 27, 2017	117.07	117.62	116.63	116.64
1962	AMEX	ZROZ	Tue, Sep 26, 2017	119.60	119.69	119.40	119.69
1961	AMEX	ZROZ	Mon, Sep 25, 2017	119.00	120.31	119.00	119.88
1960	AMEX	ZROZ	Fri, Sep 22, 2017	119.13	119.25	118.72	118.74
1959	AMEX	ZROZ	Thu, Sep 21, 2017	118.77	119.00	118.39	118.56
1958	AMEX	ZROZ	Wed, Sep 20, 2017	118.41	118.61	117.78	118.61
1957	AMEX	ZROZ	Tue, Sep 19, 2017	118.11	118.11	117.95	117.95
1956	AMEX	ZROZ	Mon, Sep 18, 2017	119.11	119.11	118.10	118.36
1955	AMEX	ZROZ	Fri, Sep 15, 2017	119.64	119.67	119.12	119.37
1954	AMEX	ZROZ	Thu, Sep 14, 2017	118.71	119.18	118.69	119.18
1953	AMEX	ZROZ	Wed, Sep 13, 2017	119.46	119.46	118.50	118.50
1952	AMEX	ZROZ	Tue, Sep 12, 2017	119.62	119.62	118.79	119.20
1951	AMEX	ZROZ	Mon, Sep 11, 2017	120.49	120.96	119.58	119.81
1950	AMEX	ZROZ	Fri, Sep 8, 2017	122.65	122.65	121.71	121.97
1949	AMEX	ZROZ	Thu, Sep 7, 2017	122.05	123.23	122.03	122.57
1948	AMEX	ZROZ	Wed, Sep 6, 2017	121.85	122.06	120.46	120.46
1947	AMEX	ZROZ	Tue, Sep 5, 2017	120.58	121.77	120.58	121.68
1946	AMEX	ZROZ	Fri, Sep 1, 2017	119.90	119.90	118.77	118.82
1945	AMEX	ZROZ	Thu, Aug 31, 2017	120.37	120.84	120.13	120.55
1944	AMEX	ZROZ	Wed, Aug 30, 2017	119.46	120.27	119.43	120.15
1943	AMEX	ZROZ	Tue, Aug 29, 2017	121.19	121.20	119.74	119.91
1942	AMEX	ZROZ	Mon, Aug 28, 2017	119.48	119.80	119.15	119.70
1941	AMEX	ZROZ	Fri, Aug 25, 2017	119.41	120.03	119.18	120.01
1940	AMEX	ZROZ	Thu, Aug 24, 2017	119.40	119.87	119.07	119.27
1939	AMEX	ZROZ	Wed, Aug 23, 2017	119.65	120.04	119.39	120.04
1938	AMEX	ZROZ	Tue, Aug 22, 2017	118.95	119.19	118.41	118.80
1937	AMEX	ZROZ	Mon, Aug 21, 2017	119.10	119.33	118.90	119.23
1936	AMEX	ZROZ	Fri, Aug 18, 2017	119.41	119.77	118.50	118.84
1935	AMEX	ZROZ	Thu, Aug 17, 2017	117.75	119.00	117.70	118.83
1934	AMEX	ZROZ	Wed, Aug 16, 2017	116.59	118.00	116.59	117.92
1933	AMEX	ZROZ	Tue, Aug 15, 2017	116.44	117.40	116.14	117.11
1932	AMEX	ZROZ	Mon, Aug 14, 2017	118.20	118.50	117.83	117.83
1931	AMEX	ZROZ	Fri, Aug 11, 2017	117.91	118.85	117.91	118.85
1930	AMEX	ZROZ	Thu, Aug 10, 2017	117.72	118.98	117.52	118.78
1929	AMEX	ZROZ	Wed, Aug 9, 2017	117.97	117.97	117.10	117.10
1928	AMEX	ZROZ	Tue, Aug 8, 2017	115.95	116.08	115.58	115.97
1927	AMEX	ZROZ	Mon, Aug 7, 2017	116.33	116.97	116.07	116.97
1926	AMEX	ZROZ	Fri, Aug 4, 2017	116.96	116.97	116.00	116.52
1925	AMEX	ZROZ	Thu, Aug 3, 2017	116.95	118.23	116.95	118.12
1924	AMEX	ZROZ	Wed, Aug 2, 2017	116.62	116.91	116.27	116.30
1923	AMEX	ZROZ	Tue, Aug 1, 2017	114.07	116.14	114.07	116.13
1922	AMEX	ZROZ	Mon, Jul 31, 2017	113.99	114.86	113.71	114.63
1921	AMEX	ZROZ	Fri, Jul 28, 2017	113.50	114.64	113.50	114.43
1920	AMEX	ZROZ	Thu, Jul 27, 2017	113.46	113.75	112.97	113.43
1919	AMEX	ZROZ	Wed, Jul 26, 2017	113.86	114.79	113.75	114.54
1918	AMEX	ZROZ	Tue, Jul 25, 2017	114.97	115.12	114.05	114.11
1917	AMEX	ZROZ	Mon, Jul 24, 2017	117.00	117.17	116.50	116.58
1916	AMEX	ZROZ	Fri, Jul 21, 2017	117.32	117.68	117.22	117.31
1915	AMEX	ZROZ	Thu, Jul 20, 2017	117.10	117.26	116.48	116.56
1914	AMEX	ZROZ	Wed, Jul 19, 2017	116.08	116.21	115.92	115.99
1913	AMEX	ZROZ	Tue, Jul 18, 2017	115.45	116.16	115.30	115.84
1912	AMEX	ZROZ	Mon, Jul 17, 2017	114.08	114.93	113.91	114.35
1911	AMEX	ZROZ	Fri, Jul 14, 2017	114.83	114.93	113.73	113.83
1910	AMEX	ZROZ	Thu, Jul 13, 2017	114.58	114.58	113.52	113.76
1909	AMEX	ZROZ	Wed, Jul 12, 2017	114.82	114.95	114.38	114.77
1908	AMEX	ZROZ	Tue, Jul 11, 2017	113.68	114.19	113.35	113.73
1907	AMEX	ZROZ	Mon, Jul 10, 2017	113.56	113.83	113.43	113.49
1906	AMEX	ZROZ	Fri, Jul 7, 2017	113.42	113.77	113.27	113.38
1905	AMEX	ZROZ	Thu, Jul 6, 2017	114.65	114.97	113.70	114.29
1904	AMEX	ZROZ	Wed, Jul 5, 2017	115.66	116.13	115.45	115.82
1903	AMEX	ZROZ	Mon, Jul 3, 2017	116.69	116.69	115.34	115.70
1902	AMEX	ZROZ	Fri, Jun 30, 2017	117.14	117.74	116.93	117.27
1901	AMEX	ZROZ	Thu, Jun 29, 2017	117.26	117.99	117.04	117.58
1900	AMEX	ZROZ	Wed, Jun 28, 2017	119.07	119.34	118.50	119.08
1899	AMEX	ZROZ	Tue, Jun 27, 2017	120.72	120.72	119.60	119.75
1898	AMEX	ZROZ	Mon, Jun 26, 2017	121.96	122.22	121.48	121.73
1897	AMEX	ZROZ	Fri, Jun 23, 2017	120.60	121.06	120.58	120.81
1896	AMEX	ZROZ	Thu, Jun 22, 2017	120.69	120.87	120.10	120.87
1895	AMEX	ZROZ	Wed, Jun 21, 2017	120.13	120.76	119.40	120.67
1894	AMEX	ZROZ	Tue, Jun 20, 2017	119.31	120.24	119.31	120.01
1893	AMEX	ZROZ	Mon, Jun 19, 2017	118.68	118.82	118.20	118.58
1892	AMEX	ZROZ	Fri, Jun 16, 2017	118.05	118.62	118.02	118.51
1891	AMEX	ZROZ	Thu, Jun 15, 2017	118.27	118.50	117.87	118.27
1890	AMEX	ZROZ	Wed, Jun 14, 2017	117.67	118.74	117.47	118.16
1889	AMEX	ZROZ	Tue, Jun 13, 2017	114.88	115.72	114.88	115.72
1888	AMEX	ZROZ	Mon, Jun 12, 2017	115.20	116.46	115.13	115.37
1887	AMEX	ZROZ	Fri, Jun 9, 2017	115.26	115.78	114.85	115.60
1886	AMEX	ZROZ	Thu, Jun 8, 2017	116.36	116.36	115.47	115.76
1885	AMEX	ZROZ	Wed, Jun 7, 2017	116.78	117.23	116.13	116.19
1884	AMEX	ZROZ	Tue, Jun 6, 2017	117.63	117.75	117.01	117.31
1883	AMEX	ZROZ	Mon, Jun 5, 2017	116.54	116.90	116.12	116.12
1882	AMEX	ZROZ	Fri, Jun 2, 2017	116.92	117.94	116.90	117.26
1881	AMEX	ZROZ	Thu, Jun 1, 2017	114.87	115.67	114.82	115.25
1880	AMEX	ZROZ	Wed, May 31, 2017	114.71	115.72	114.71	115.48
1879	AMEX	ZROZ	Tue, May 30, 2017	114.51	115.03	114.42	114.73
1878	AMEX	ZROZ	Fri, May 26, 2017	114.06	114.37	113.79	113.97
1877	AMEX	ZROZ	Thu, May 25, 2017	113.08	113.64	113.08	113.50
1876	AMEX	ZROZ	Wed, May 24, 2017	113.13	113.50	112.95	113.45
1875	AMEX	ZROZ	Tue, May 23, 2017	114.02	114.02	112.42	112.42
1874	AMEX	ZROZ	Mon, May 22, 2017	114.09	114.35	113.61	113.75
1873	AMEX	ZROZ	Fri, May 19, 2017	114.02	114.72	113.46	114.20
1872	AMEX	ZROZ	Thu, May 18, 2017	114.29	114.66	113.56	114.02
1871	AMEX	ZROZ	Wed, May 17, 2017	112.75	114.14	112.40	113.62
1870	AMEX	ZROZ	Tue, May 16, 2017	111.00	111.90	111.00	111.20
1869	AMEX	ZROZ	Mon, May 15, 2017	110.84	110.95	110.49	110.57
1868	AMEX	ZROZ	Fri, May 12, 2017	110.77	111.43	110.74	111.08
1867	AMEX	ZROZ	Thu, May 11, 2017	109.41	110.11	109.25	109.89
1866	AMEX	ZROZ	Wed, May 10, 2017	110.81	110.81	109.79	109.91
1865	AMEX	ZROZ	Tue, May 9, 2017	109.80	110.22	109.76	110.05
1864	AMEX	ZROZ	Mon, May 8, 2017	110.90	111.00	110.03	110.24
1863	AMEX	ZROZ	Fri, May 5, 2017	111.30	111.34	110.85	111.14
1862	AMEX	ZROZ	Thu, May 4, 2017	110.59	111.05	110.42	110.98
1861	AMEX	ZROZ	Wed, May 3, 2017	112.36	112.50	111.54	111.68
1860	AMEX	ZROZ	Tue, May 2, 2017	110.20	111.36	110.20	111.25
1859	AMEX	ZROZ	Mon, May 1, 2017	111.59	111.67	110.01	110.36
1858	AMEX	ZROZ	Fri, Apr 28, 2017	111.12	112.13	111.12	111.76
1857	AMEX	ZROZ	Thu, Apr 27, 2017	111.41	112.09	111.14	111.79
1856	AMEX	ZROZ	Wed, Apr 26, 2017	111.12	111.85	111.01	111.73
1855	AMEX	ZROZ	Tue, Apr 25, 2017	112.15	112.43	110.90	111.02
1854	AMEX	ZROZ	Mon, Apr 24, 2017	112.65	113.50	112.51	113.21
1853	AMEX	ZROZ	Fri, Apr 21, 2017	114.58	115.00	113.90	113.98
1852	AMEX	ZROZ	Thu, Apr 20, 2017	114.33	114.41	113.68	114.22
1851	AMEX	ZROZ	Wed, Apr 19, 2017	114.90	115.00	114.22	114.69
1850	AMEX	ZROZ	Tue, Apr 18, 2017	114.64	115.89	114.44	115.89
1849	AMEX	ZROZ	Mon, Apr 17, 2017	114.10	114.10	113.20	113.35
1848	AMEX	ZROZ	Thu, Apr 13, 2017	114.11	114.41	113.41	114.16
1847	AMEX	ZROZ	Wed, Apr 12, 2017	112.89	113.83	112.36	113.69
1846	AMEX	ZROZ	Tue, Apr 11, 2017	111.92	113.05	111.92	112.93
1845	AMEX	ZROZ	Mon, Apr 10, 2017	111.13	111.75	110.78	111.17
1844	AMEX	ZROZ	Fri, Apr 7, 2017	111.86	112.40	110.34	110.47
1843	AMEX	ZROZ	Thu, Apr 6, 2017	111.06	111.10	110.11	111.08
1842	AMEX	ZROZ	Wed, Apr 5, 2017	110.20	111.37	110.15	111.24
1841	AMEX	ZROZ	Tue, Apr 4, 2017	111.30	111.61	110.67	110.67
1840	AMEX	ZROZ	Mon, Apr 3, 2017	110.20	112.09	110.20	111.81
1839	AMEX	ZROZ	Fri, Mar 31, 2017	110.31	111.09	110.26	111.04
1838	AMEX	ZROZ	Thu, Mar 30, 2017	111.62	111.72	110.67	110.70
1837	AMEX	ZROZ	Wed, Mar 29, 2017	111.38	112.14	111.38	112.11
1836	AMEX	ZROZ	Tue, Mar 28, 2017	112.82	112.82	110.96	111.15
1835	AMEX	ZROZ	Mon, Mar 27, 2017	112.58	113.00	111.83	112.23
1834	AMEX	ZROZ	Fri, Mar 24, 2017	110.63	111.82	110.63	111.44
1833	AMEX	ZROZ	Thu, Mar 23, 2017	111.25	111.25	110.46	110.71
1832	AMEX	ZROZ	Wed, Mar 22, 2017	110.96	111.40	110.61	110.91
1831	AMEX	ZROZ	Tue, Mar 21, 2017	108.97	110.35	108.80	110.32
1830	AMEX	ZROZ	Mon, Mar 20, 2017	108.04	109.02	107.85	108.96
1829	AMEX	ZROZ	Fri, Mar 17, 2017	107.63	108.45	107.43	108.22
1828	AMEX	ZROZ	Thu, Mar 16, 2017	107.48	107.57	106.82	107.11
1827	AMEX	ZROZ	Wed, Mar 15, 2017	106.80	108.41	106.80	107.95
1826	AMEX	ZROZ	Tue, Mar 14, 2017	105.78	106.64	105.78	106.13
1825	AMEX	ZROZ	Mon, Mar 13, 2017	105.76	106.18	105.32	105.32
1824	AMEX	ZROZ	Fri, Mar 10, 2017	106.30	106.54	105.70	106.19
1823	AMEX	ZROZ	Thu, Mar 9, 2017	106.40	106.40	105.68	105.77
1822	AMEX	ZROZ	Wed, Mar 8, 2017	106.43	107.15	106.25	106.99
1821	AMEX	ZROZ	Tue, Mar 7, 2017	107.80	108.15	107.59	107.87
1820	AMEX	ZROZ	Mon, Mar 6, 2017	108.81	108.81	108.11	108.34
1819	AMEX	ZROZ	Fri, Mar 3, 2017	109.03	109.21	108.11	109.09
1818	AMEX	ZROZ	Thu, Mar 2, 2017	108.72	108.78	108.24	108.72
1817	AMEX	ZROZ	Wed, Mar 1, 2017	109.26	109.50	108.63	109.24
1816	AMEX	ZROZ	Tue, Feb 28, 2017	111.81	112.45	111.81	112.37
1815	AMEX	ZROZ	Mon, Feb 27, 2017	112.30	112.56	111.42	111.59
1814	AMEX	ZROZ	Fri, Feb 24, 2017	111.37	112.84	111.25	112.37
1813	AMEX	ZROZ	Thu, Feb 23, 2017	110.45	110.58	110.07	110.53
1812	AMEX	ZROZ	Wed, Feb 22, 2017	110.82	110.94	109.21	110.11
1811	AMEX	ZROZ	Tue, Feb 21, 2017	109.56	110.63	109.36	109.94
1810	AMEX	ZROZ	Fri, Feb 17, 2017	110.62	110.62	110.17	110.18
1809	AMEX	ZROZ	Thu, Feb 16, 2017	109.05	110.24	108.79	109.36
1808	AMEX	ZROZ	Wed, Feb 15, 2017	108.31	108.73	108.14	108.41
1807	AMEX	ZROZ	Tue, Feb 14, 2017	110.19	110.19	108.25	109.19
1806	AMEX	ZROZ	Mon, Feb 13, 2017	110.25	110.34	109.79	110.27
1805	AMEX	ZROZ	Fri, Feb 10, 2017	109.82	111.23	109.82	110.95
1804	AMEX	ZROZ	Thu, Feb 9, 2017	111.68	111.92	110.52	110.86
1803	AMEX	ZROZ	Wed, Feb 8, 2017	111.78	113.00	111.68	112.78
1802	AMEX	ZROZ	Tue, Feb 7, 2017	109.05	110.82	109.05	110.36
1801	AMEX	ZROZ	Mon, Feb 6, 2017	109.16	109.54	108.55	109.19
1800	AMEX	ZROZ	Fri, Feb 3, 2017	108.76	109.25	107.65	108.30
1799	AMEX	ZROZ	Thu, Feb 2, 2017	109.51	109.77	108.13	108.45
1798	AMEX	ZROZ	Wed, Feb 1, 2017	108.76	109.15	108.21	108.61
1797	AMEX	ZROZ	Tue, Jan 31, 2017	108.63	110.04	108.63	109.80
1796	AMEX	ZROZ	Mon, Jan 30, 2017	109.00	109.53	108.56	108.72
1795	AMEX	ZROZ	Fri, Jan 27, 2017	109.09	109.64	108.77	109.44
1794	AMEX	ZROZ	Thu, Jan 26, 2017	108.13	108.84	107.55	108.84
1793	AMEX	ZROZ	Wed, Jan 25, 2017	108.59	109.20	107.77	108.07
1792	AMEX	ZROZ	Tue, Jan 24, 2017	110.92	111.33	109.56	110.28
1791	AMEX	ZROZ	Mon, Jan 23, 2017	110.08	112.05	110.08	111.44
1790	AMEX	ZROZ	Fri, Jan 20, 2017	109.86	110.20	109.01	109.80
1789	AMEX	ZROZ	Thu, Jan 19, 2017	110.72	110.72	109.41	110.04
1788	AMEX	ZROZ	Wed, Jan 18, 2017	112.09	112.60	111.12	111.12
1787	AMEX	ZROZ	Tue, Jan 17, 2017	113.83	113.83	112.51	113.40
1786	AMEX	ZROZ	Fri, Jan 13, 2017	111.57	112.02	110.66	111.53
1785	AMEX	ZROZ	Thu, Jan 12, 2017	113.58	114.10	112.28	112.37
1784	AMEX	ZROZ	Wed, Jan 11, 2017	112.29	113.11	111.69	112.68
1783	AMEX	ZROZ	Tue, Jan 10, 2017	112.08	112.53	111.41	112.20
1782	AMEX	ZROZ	Mon, Jan 9, 2017	112.39	112.87	111.85	112.19
1781	AMEX	ZROZ	Fri, Jan 6, 2017	111.36	112.22	110.81	110.86
1780	AMEX	ZROZ	Thu, Jan 5, 2017	110.36	112.73	110.04	112.59
1779	AMEX	ZROZ	Wed, Jan 4, 2017	109.70	110.18	109.28	109.90
1778	AMEX	ZROZ	Tue, Jan 3, 2017	107.34	109.80	107.34	109.48
1777	AMEX	ZROZ	Fri, Dec 30, 2016	108.14	109.38	107.78	108.63
1776	AMEX	ZROZ	Thu, Dec 29, 2016	108.03	108.55	107.93	108.38
1775	AMEX	ZROZ	Wed, Dec 28, 2016	106.96	108.60	106.90	107.81
1774	AMEX	ZROZ	Tue, Dec 27, 2016	107.30	107.88	107.17	106.77
1773	AMEX	ZROZ	Fri, Dec 23, 2016	108.63	108.76	108.26	108.36
1772	AMEX	ZROZ	Thu, Dec 22, 2016	107.49	108.36	107.49	108.12
1771	AMEX	ZROZ	Wed, Dec 21, 2016	107.89	108.46	107.55	108.40
1770	AMEX	ZROZ	Tue, Dec 20, 2016	107.12	107.70	107.11	107.46
1769	AMEX	ZROZ	Mon, Dec 19, 2016	107.70	108.69	107.69	108.55
1768	AMEX	ZROZ	Fri, Dec 16, 2016	107.18	107.48	106.15	106.48
1767	AMEX	ZROZ	Thu, Dec 15, 2016	107.25	108.10	106.60	106.97
1766	AMEX	ZROZ	Wed, Dec 14, 2016	108.42	109.00	105.89	105.89
1765	AMEX	ZROZ	Tue, Dec 13, 2016	107.57	107.82	106.35	107.62
1764	AMEX	ZROZ	Mon, Dec 12, 2016	106.04	106.76	105.61	106.58
1763	AMEX	ZROZ	Fri, Dec 9, 2016	108.00	108.24	106.42	106.55
1762	AMEX	ZROZ	Thu, Dec 8, 2016	108.91	109.40	108.40	108.78
1761	AMEX	ZROZ	Wed, Dec 7, 2016	109.63	111.00	109.63	110.77
1760	AMEX	ZROZ	Tue, Dec 6, 2016	109.52	109.94	108.92	109.25
1759	AMEX	ZROZ	Mon, Dec 5, 2016	108.61	110.75	108.19	109.55
1758	AMEX	ZROZ	Fri, Dec 2, 2016	109.17	110.56	109.11	109.71
1757	AMEX	ZROZ	Thu, Dec 1, 2016	108.27	109.02	107.53	108.89
1756	AMEX	ZROZ	Wed, Nov 30, 2016	109.83	111.35	109.03	110.32
1755	AMEX	ZROZ	Tue, Nov 29, 2016	112.24	113.46	111.98	113.06
1754	AMEX	ZROZ	Mon, Nov 28, 2016	111.87	112.32	111.45	112.25
1753	AMEX	ZROZ	Fri, Nov 25, 2016	111.82	111.82	110.79	110.94
1752	AMEX	ZROZ	Wed, Nov 23, 2016	109.81	111.01	108.60	110.76
1751	AMEX	ZROZ	Tue, Nov 22, 2016	112.26	112.26	110.87	111.28
1750	AMEX	ZROZ	Mon, Nov 21, 2016	110.41	111.86	110.41	111.30
1749	AMEX	ZROZ	Fri, Nov 18, 2016	111.93	112.28	110.20	110.88
1748	AMEX	ZROZ	Thu, Nov 17, 2016	112.32	112.53	111.08	111.19
1747	AMEX	ZROZ	Wed, Nov 16, 2016	112.74	114.11	112.74	113.97
1746	AMEX	ZROZ	Tue, Nov 15, 2016	111.80	113.20	111.80	111.96
1745	AMEX	ZROZ	Mon, Nov 14, 2016	111.00	112.87	110.10	110.89
1744	AMEX	ZROZ	Fri, Nov 11, 2016	112.86	113.01	111.40	111.72
1743	AMEX	ZROZ	Thu, Nov 10, 2016	114.61	115.80	112.58	112.58
1742	AMEX	ZROZ	Wed, Nov 9, 2016	119.17	119.66	114.92	115.46
1741	AMEX	ZROZ	Tue, Nov 8, 2016	125.10	125.31	123.27	123.62
1740	AMEX	ZROZ	Mon, Nov 7, 2016	124.58	124.86	124.23	124.40
1739	AMEX	ZROZ	Fri, Nov 4, 2016	125.23	126.24	125.20	125.99
1738	AMEX	ZROZ	Thu, Nov 3, 2016	124.94	124.94	124.24	124.41
1737	AMEX	ZROZ	Wed, Nov 2, 2016	125.45	126.50	125.30	126.08
1736	AMEX	ZROZ	Tue, Nov 1, 2016	124.07	125.94	123.80	125.13
1735	AMEX	ZROZ	Mon, Oct 31, 2016	124.59	125.29	124.47	125.09
1734	AMEX	ZROZ	Fri, Oct 28, 2016	123.85	124.41	123.85	123.86
1733	AMEX	ZROZ	Thu, Oct 27, 2016	125.04	125.04	123.48	124.38
1732	AMEX	ZROZ	Wed, Oct 26, 2016	126.99	126.99	126.48	126.60
1731	AMEX	ZROZ	Tue, Oct 25, 2016	127.06	128.42	127.06	127.77
1730	AMEX	ZROZ	Mon, Oct 24, 2016	128.57	128.57	126.96	127.29
1729	AMEX	ZROZ	Fri, Oct 21, 2016	128.87	128.87	127.94	128.63
1728	AMEX	ZROZ	Thu, Oct 20, 2016	128.66	128.66	127.80	127.84
1727	AMEX	ZROZ	Wed, Oct 19, 2016	126.71	128.02	126.71	127.83
1726	AMEX	ZROZ	Tue, Oct 18, 2016	126.10	127.62	126.06	127.55
1725	AMEX	ZROZ	Mon, Oct 17, 2016	126.34	127.22	126.33	126.96
1724	AMEX	ZROZ	Fri, Oct 14, 2016	126.83	127.57	125.65	125.72
1723	AMEX	ZROZ	Thu, Oct 13, 2016	128.80	129.17	128.44	128.53
1722	AMEX	ZROZ	Wed, Oct 12, 2016	127.50	127.82	126.84	127.82
1721	AMEX	ZROZ	Tue, Oct 11, 2016	127.62	128.90	127.43	127.79
1720	AMEX	ZROZ	Mon, Oct 10, 2016	128.07	128.78	127.30	128.21
1719	AMEX	ZROZ	Fri, Oct 7, 2016	129.36	129.81	128.19	129.25
1718	AMEX	ZROZ	Thu, Oct 6, 2016	129.51	130.29	129.14	129.37
1717	AMEX	ZROZ	Wed, Oct 5, 2016	131.10	131.10	129.84	130.40
1716	AMEX	ZROZ	Tue, Oct 4, 2016	133.29	133.29	131.02	131.20
1715	AMEX	ZROZ	Mon, Oct 3, 2016	135.16	135.16	133.52	133.98
1714	AMEX	ZROZ	Fri, Sep 30, 2016	136.97	136.97	134.22	135.22
1713	AMEX	ZROZ	Thu, Sep 29, 2016	135.13	137.36	135.13	137.04
1712	AMEX	ZROZ	Wed, Sep 28, 2016	136.64	137.50	136.42	136.53
1711	AMEX	ZROZ	Tue, Sep 27, 2016	136.68	136.93	135.97	136.90
1710	AMEX	ZROZ	Mon, Sep 26, 2016	134.74	135.64	134.74	135.24
1709	AMEX	ZROZ	Fri, Sep 23, 2016	134.78	135.00	134.16	134.30
1708	AMEX	ZROZ	Thu, Sep 22, 2016	133.50	135.29	133.50	134.75
1707	AMEX	ZROZ	Wed, Sep 21, 2016	131.05	133.50	130.67	132.76
1706	AMEX	ZROZ	Tue, Sep 20, 2016	131.76	132.33	131.06	131.11
1705	AMEX	ZROZ	Mon, Sep 19, 2016	130.92	131.29	130.38	130.42
1704	AMEX	ZROZ	Fri, Sep 16, 2016	130.62	131.17	130.38	131.10
1703	AMEX	ZROZ	Thu, Sep 15, 2016	129.36	129.87	128.46	129.35
1702	AMEX	ZROZ	Wed, Sep 14, 2016	130.25	131.21	130.02	130.02
1701	AMEX	ZROZ	Tue, Sep 13, 2016	132.87	132.87	129.03	130.19
1700	AMEX	ZROZ	Mon, Sep 12, 2016	132.36	132.72	132.00	132.41
1699	AMEX	ZROZ	Fri, Sep 9, 2016	133.42	133.46	132.33	132.48
1698	AMEX	ZROZ	Thu, Sep 8, 2016	137.70	138.15	135.26	135.93
1697	AMEX	ZROZ	Wed, Sep 7, 2016	140.00	140.00	138.58	139.02
1696	AMEX	ZROZ	Tue, Sep 6, 2016	137.86	139.50	137.51	138.91
1695	AMEX	ZROZ	Fri, Sep 2, 2016	137.91	137.91	136.99	137.51
1694	AMEX	ZROZ	Thu, Sep 1, 2016	138.03	139.77	137.78	139.52
1693	AMEX	ZROZ	Wed, Aug 31, 2016	138.61	139.60	138.34	139.31
1692	AMEX	ZROZ	Tue, Aug 30, 2016	139.68	139.79	138.34	138.90
1691	AMEX	ZROZ	Mon, Aug 29, 2016	138.23	139.83	138.06	139.81
1690	AMEX	ZROZ	Fri, Aug 26, 2016	138.31	140.64	136.16	136.44
1689	AMEX	ZROZ	Thu, Aug 25, 2016	137.75	138.28	137.26	137.26
1688	AMEX	ZROZ	Wed, Aug 24, 2016	138.26	138.80	138.06	138.12
1687	AMEX	ZROZ	Tue, Aug 23, 2016	139.00	139.41	138.36	138.71
1686	AMEX	ZROZ	Mon, Aug 22, 2016	138.00	138.85	137.50	138.40
1685	AMEX	ZROZ	Fri, Aug 19, 2016	136.42	136.88	135.66	136.84
1684	AMEX	ZROZ	Thu, Aug 18, 2016	137.30	138.01	137.00	137.57
1683	AMEX	ZROZ	Wed, Aug 17, 2016	136.47	137.57	136.20	137.34
1682	AMEX	ZROZ	Tue, Aug 16, 2016	136.79	136.88	136.00	136.05
1681	AMEX	ZROZ	Mon, Aug 15, 2016	138.30	138.30	136.47	136.66
1680	AMEX	ZROZ	Fri, Aug 12, 2016	138.76	139.61	138.53	138.53
1679	AMEX	ZROZ	Thu, Aug 11, 2016	138.68	138.68	136.13	136.83
1678	AMEX	ZROZ	Wed, Aug 10, 2016	138.57	139.30	137.83	138.66
1677	AMEX	ZROZ	Tue, Aug 9, 2016	136.77	138.02	136.55	137.80
1676	AMEX	ZROZ	Mon, Aug 8, 2016	134.88	136.18	134.48	135.81
1675	AMEX	ZROZ	Fri, Aug 5, 2016	136.83	136.83	134.99	135.54
1674	AMEX	ZROZ	Thu, Aug 4, 2016	137.30	138.44	137.05	137.46
1673	AMEX	ZROZ	Wed, Aug 3, 2016	136.08	136.31	135.49	135.94
1672	AMEX	ZROZ	Tue, Aug 2, 2016	134.99	136.87	134.52	135.67
1671	AMEX	ZROZ	Mon, Aug 1, 2016	138.09	138.70	137.52	137.69
1670	AMEX	ZROZ	Fri, Jul 29, 2016	138.57	140.40	138.35	140.13
1669	AMEX	ZROZ	Thu, Jul 28, 2016	137.89	139.04	137.87	138.52
1668	AMEX	ZROZ	Wed, Jul 27, 2016	137.02	139.00	137.02	138.85
1667	AMEX	ZROZ	Tue, Jul 26, 2016	137.49	137.49	135.75	136.50
1666	AMEX	ZROZ	Mon, Jul 25, 2016	136.20	136.99	135.89	136.20
1665	AMEX	ZROZ	Fri, Jul 22, 2016	135.18	136.63	134.95	136.05
1664	AMEX	ZROZ	Thu, Jul 21, 2016	133.60	135.64	133.41	135.60
1663	AMEX	ZROZ	Wed, Jul 20, 2016	135.02	135.74	134.65	135.46
1662	AMEX	ZROZ	Tue, Jul 19, 2016	136.08	136.74	135.45	136.47
1661	AMEX	ZROZ	Mon, Jul 18, 2016	136.27	136.43	134.45	135.10
1660	AMEX	ZROZ	Fri, Jul 15, 2016	135.91	136.19	135.07	135.85
1659	AMEX	ZROZ	Thu, Jul 14, 2016	136.75	137.68	136.40	137.35
1658	AMEX	ZROZ	Wed, Jul 13, 2016	139.85	140.34	139.07	140.34
1657	AMEX	ZROZ	Tue, Jul 12, 2016	138.23	138.97	137.00	137.74
1656	AMEX	ZROZ	Mon, Jul 11, 2016	142.49	142.82	141.11	141.23
1655	AMEX	ZROZ	Fri, Jul 8, 2016	142.07	143.05	141.20	142.64
1654	AMEX	ZROZ	Thu, Jul 7, 2016	140.75	142.20	140.31	141.20
1653	AMEX	ZROZ	Wed, Jul 6, 2016	141.88	142.15	140.39	141.15
1652	AMEX	ZROZ	Tue, Jul 5, 2016	140.00	141.60	139.33	140.79
1651	AMEX	ZROZ	Fri, Jul 1, 2016	138.00	138.35	135.76	137.95
1650	AMEX	ZROZ	Thu, Jun 30, 2016	135.65	136.99	134.59	134.99
1649	AMEX	ZROZ	Wed, Jun 29, 2016	136.63	137.41	134.77	134.82
1648	AMEX	ZROZ	Tue, Jun 28, 2016	136.72	136.85	135.95	136.30
1647	AMEX	ZROZ	Mon, Jun 27, 2016	134.39	136.64	133.20	136.39
1646	AMEX	ZROZ	Fri, Jun 24, 2016	131.25	131.94	130.01	130.49
1645	AMEX	ZROZ	Thu, Jun 23, 2016	126.78	127.51	125.88	126.20
1644	AMEX	ZROZ	Wed, Jun 22, 2016	127.86	128.66	127.38	128.05
1643	AMEX	ZROZ	Tue, Jun 21, 2016	128.91	129.42	127.88	127.88
1642	AMEX	ZROZ	Mon, Jun 20, 2016	129.31	129.37	128.52	128.85
1641	AMEX	ZROZ	Fri, Jun 17, 2016	132.08	132.08	130.50	131.09
1640	AMEX	ZROZ	Thu, Jun 16, 2016	132.89	133.87	131.89	132.37
1639	AMEX	ZROZ	Wed, Jun 15, 2016	130.91	132.27	130.70	131.09
1638	AMEX	ZROZ	Tue, Jun 14, 2016	131.21	131.72	130.23	130.40
1637	AMEX	ZROZ	Mon, Jun 13, 2016	130.11	130.50	129.65	130.50
1636	AMEX	ZROZ	Fri, Jun 10, 2016	129.96	130.57	129.02	129.57
1635	AMEX	ZROZ	Thu, Jun 9, 2016	129.05	129.40	128.54	128.91
1634	AMEX	ZROZ	Wed, Jun 8, 2016	127.11	127.66	126.96	127.59
1633	AMEX	ZROZ	Tue, Jun 7, 2016	126.66	126.95	126.22	126.36
1632	AMEX	ZROZ	Mon, Jun 6, 2016	127.23	127.23	125.81	125.81
1631	AMEX	ZROZ	Fri, Jun 3, 2016	126.83	127.58	126.58	127.44
1630	AMEX	ZROZ	Thu, Jun 2, 2016	124.09	125.45	124.09	125.15
1629	AMEX	ZROZ	Wed, Jun 1, 2016	124.00	124.66	123.27	123.67
1628	AMEX	ZROZ	Tue, May 31, 2016	121.67	123.37	121.22	123.11
1627	AMEX	ZROZ	Fri, May 27, 2016	122.86	122.99	122.03	122.16
1626	AMEX	ZROZ	Thu, May 26, 2016	122.80	123.34	122.80	122.99
1625	AMEX	ZROZ	Wed, May 25, 2016	122.95	123.45	121.81	121.81
1624	AMEX	ZROZ	Tue, May 24, 2016	122.92	123.42	121.89	123.34
1623	AMEX	ZROZ	Mon, May 23, 2016	123.44	124.22	122.70	123.45
1622	AMEX	ZROZ	Fri, May 20, 2016	122.65	123.69	122.24	123.22
1621	AMEX	ZROZ	Thu, May 19, 2016	122.13	123.47	122.13	123.17
1620	AMEX	ZROZ	Wed, May 18, 2016	124.20	124.20	121.59	122.29
1619	AMEX	ZROZ	Tue, May 17, 2016	124.69	125.29	124.29	124.51
1618	AMEX	ZROZ	Mon, May 16, 2016	125.18	125.18	124.04	124.21
1617	AMEX	ZROZ	Fri, May 13, 2016	124.79	125.88	124.52	125.70
1616	AMEX	ZROZ	Thu, May 12, 2016	123.53	124.03	123.10	123.77
1615	AMEX	ZROZ	Wed, May 11, 2016	123.23	125.07	123.23	124.50
1614	AMEX	ZROZ	Tue, May 10, 2016	123.24	123.64	123.24	123.54
1613	AMEX	ZROZ	Mon, May 9, 2016	122.96	123.66	122.96	123.27
1612	AMEX	ZROZ	Fri, May 6, 2016	123.48	123.80	123.00	123.12
1611	AMEX	ZROZ	Thu, May 5, 2016	122.46	123.69	122.04	123.69
1610	AMEX	ZROZ	Wed, May 4, 2016	122.32	122.91	121.60	122.91
1609	AMEX	ZROZ	Tue, May 3, 2016	121.82	122.57	121.54	121.77
1608	AMEX	ZROZ	Mon, May 2, 2016	120.63	121.11	119.26	119.90
1607	AMEX	ZROZ	Fri, Apr 29, 2016	120.00	121.82	119.74	121.47
1606	AMEX	ZROZ	Thu, Apr 28, 2016	120.03	121.00	119.68	120.89
1605	AMEX	ZROZ	Wed, Apr 27, 2016	119.31	120.34	119.17	119.88
1604	AMEX	ZROZ	Tue, Apr 26, 2016	119.46	119.46	118.29	118.44
1603	AMEX	ZROZ	Mon, Apr 25, 2016	120.00	120.23	119.52	119.52
1602	AMEX	ZROZ	Fri, Apr 22, 2016	120.88	120.91	120.09	120.40
1601	AMEX	ZROZ	Thu, Apr 21, 2016	120.34	120.81	120.15	120.58
1600	AMEX	ZROZ	Wed, Apr 20, 2016	124.32	124.86	121.53	121.88
1599	AMEX	ZROZ	Tue, Apr 19, 2016	124.21	124.29	123.10	123.89
1598	AMEX	ZROZ	Mon, Apr 18, 2016	124.73	124.73	123.69	124.35
1597	AMEX	ZROZ	Fri, Apr 15, 2016	124.61	125.82	124.60	124.99
1596	AMEX	ZROZ	Thu, Apr 14, 2016	123.93	124.08	123.46	123.85
1595	AMEX	ZROZ	Wed, Apr 13, 2016	123.50	124.71	123.46	124.54
1594	AMEX	ZROZ	Tue, Apr 12, 2016	124.33	124.64	123.58	124.12
1593	AMEX	ZROZ	Mon, Apr 11, 2016	124.81	125.66	124.35	125.14
1592	AMEX	ZROZ	Fri, Apr 8, 2016	126.16	126.21	125.13	125.49
1591	AMEX	ZROZ	Thu, Apr 7, 2016	126.27	127.29	126.02	127.04
1590	AMEX	ZROZ	Wed, Apr 6, 2016	124.65	125.19	124.16	124.65
1589	AMEX	ZROZ	Tue, Apr 5, 2016	124.15	124.15	124.15	126.14
1588	AMEX	ZROZ	Mon, Apr 4, 2016	124.26	124.52	123.59	124.15
1587	AMEX	ZROZ	Fri, Apr 1, 2016	124.71	124.71	123.18	123.91
1586	AMEX	ZROZ	Thu, Mar 31, 2016	123.55	123.74	123.21	124.31
1585	AMEX	ZROZ	Wed, Mar 30, 2016	123.85	123.90	122.03	123.17
1584	AMEX	ZROZ	Tue, Mar 29, 2016	124.49	125.04	123.86	124.92
1583	AMEX	ZROZ	Mon, Mar 28, 2016	123.04	124.25	123.04	123.44
1582	AMEX	ZROZ	Thu, Mar 24, 2016	124.96	124.96	122.33	122.33
1581	AMEX	ZROZ	Wed, Mar 23, 2016	121.39	123.72	121.27	123.42
1580	AMEX	ZROZ	Tue, Mar 22, 2016	122.26	122.51	120.95	121.16
1579	AMEX	ZROZ	Mon, Mar 21, 2016	121.54	121.80	120.77	121.11
1578	AMEX	ZROZ	Fri, Mar 18, 2016	122.39	123.32	121.97	122.39
1577	AMEX	ZROZ	Thu, Mar 17, 2016	121.89	124.11	121.80	122.31
1576	AMEX	ZROZ	Wed, Mar 16, 2016	121.28	121.96	120.50	121.24
1575	AMEX	ZROZ	Tue, Mar 15, 2016	120.84	120.84	120.84	121.28
1574	AMEX	ZROZ	Mon, Mar 14, 2016	120.86	121.75	120.86	121.72
1573	AMEX	ZROZ	Fri, Mar 11, 2016	122.16	122.16	122.16	120.46
1572	AMEX	ZROZ	Thu, Mar 10, 2016	122.60	122.60	122.60	122.16
1571	AMEX	ZROZ	Wed, Mar 9, 2016	122.71	123.22	122.27	122.60
1570	AMEX	ZROZ	Tue, Mar 8, 2016	124.40	125.36	123.40	124.04
1569	AMEX	ZROZ	Mon, Mar 7, 2016	121.52	122.22	121.22	121.98
1568	AMEX	ZROZ	Fri, Mar 4, 2016	122.15	122.32	120.64	121.67
1567	AMEX	ZROZ	Thu, Mar 3, 2016	122.42	122.42	122.42	122.78
1566	AMEX	ZROZ	Wed, Mar 2, 2016	121.12	122.42	120.98	122.42
1565	AMEX	ZROZ	Tue, Mar 1, 2016	124.49	124.49	121.22	121.49
1564	AMEX	ZROZ	Mon, Feb 29, 2016	124.00	124.93	123.69	124.18
1563	AMEX	ZROZ	Fri, Feb 26, 2016	123.33	124.23	123.01	123.56
1562	AMEX	ZROZ	Thu, Feb 25, 2016	125.51	126.60	125.30	125.40
1561	AMEX	ZROZ	Wed, Feb 24, 2016	126.80	127.92	124.45	124.99
1560	AMEX	ZROZ	Tue, Feb 23, 2016	123.10	125.91	122.90	125.29
1559	AMEX	ZROZ	Mon, Feb 22, 2016	124.68	124.82	124.34	124.65
1558	AMEX	ZROZ	Fri, Feb 19, 2016	124.99	125.74	124.36	124.77
1557	AMEX	ZROZ	Thu, Feb 18, 2016	123.19	124.79	122.93	124.46
1556	AMEX	ZROZ	Wed, Feb 17, 2016	122.79	122.79	121.20	122.16
1555	AMEX	ZROZ	Tue, Feb 16, 2016	124.01	124.19	122.50	123.64
1554	AMEX	ZROZ	Fri, Feb 12, 2016	127.61	128.11	124.66	125.61
1553	AMEX	ZROZ	Thu, Feb 11, 2016	130.00	131.10	128.00	129.02
1552	AMEX	ZROZ	Wed, Feb 10, 2016	126.42	127.56	125.33	127.56
1551	AMEX	ZROZ	Tue, Feb 9, 2016	126.78	126.85	125.25	126.34
1550	AMEX	ZROZ	Mon, Feb 8, 2016	123.15	125.90	123.15	125.60
1549	AMEX	ZROZ	Fri, Feb 5, 2016	120.61	122.17	120.15	121.90
1548	AMEX	ZROZ	Thu, Feb 4, 2016	120.63	121.55	120.21	121.45
1547	AMEX	ZROZ	Wed, Feb 3, 2016	121.29	123.01	120.57	120.62
1546	AMEX	ZROZ	Tue, Feb 2, 2016	121.20	122.30	120.72	122.30
1545	AMEX	ZROZ	Mon, Feb 1, 2016	119.13	119.17	118.16	118.88
1544	AMEX	ZROZ	Fri, Jan 29, 2016	119.75	120.31	118.90	119.31
1543	AMEX	ZROZ	Thu, Jan 28, 2016	116.79	118.18	116.79	117.81
1542	AMEX	ZROZ	Wed, Jan 27, 2016	117.26	118.01	116.62	117.68
1541	AMEX	ZROZ	Tue, Jan 26, 2016	117.98	118.57	117.60	117.85
1540	AMEX	ZROZ	Mon, Jan 25, 2016	117.58	118.15	117.27	117.99
1539	AMEX	ZROZ	Fri, Jan 22, 2016	116.50	117.33	115.90	117.00
1538	AMEX	ZROZ	Thu, Jan 21, 2016	119.08	119.42	117.60	117.61
1537	AMEX	ZROZ	Wed, Jan 20, 2016	119.00	120.83	118.58	118.97
1536	AMEX	ZROZ	Tue, Jan 19, 2016	116.78	118.21	116.45	116.98
1535	AMEX	ZROZ	Fri, Jan 15, 2016	116.88	118.00	116.20	117.40
1534	AMEX	ZROZ	Thu, Jan 14, 2016	115.37	116.08	114.08	114.75
1533	AMEX	ZROZ	Wed, Jan 13, 2016	114.04	116.88	113.94	116.51
1532	AMEX	ZROZ	Tue, Jan 12, 2016	112.33	115.01	112.32	114.18
1531	AMEX	ZROZ	Mon, Jan 11, 2016	112.12	112.88	111.83	111.83
1530	AMEX	ZROZ	Fri, Jan 8, 2016	112.99	114.34	112.59	113.92
1529	AMEX	ZROZ	Thu, Jan 7, 2016	113.36	113.65	111.98	113.32
1528	AMEX	ZROZ	Wed, Jan 6, 2016	112.72	113.27	112.35	113.27
1527	AMEX	ZROZ	Tue, Jan 5, 2016	110.92	111.55	110.48	110.99
1526	AMEX	ZROZ	Mon, Jan 4, 2016	112.12	113.15	111.53	111.90
1525	AMEX	ZROZ	Thu, Dec 31, 2015	110.49	111.01	109.08	109.31
1524	AMEX	ZROZ	Wed, Dec 30, 2015	109.48	110.55	109.37	109.79
1523	AMEX	ZROZ	Tue, Dec 29, 2015	112.01	112.05	109.76	110.27
1522	AMEX	ZROZ	Mon, Dec 28, 2015	113.38	114.31	113.31	113.60
1521	AMEX	ZROZ	Thu, Dec 24, 2015	113.00	113.00	113.00	113.00
1520	AMEX	ZROZ	Wed, Dec 23, 2015	112.01	112.35	111.51	112.06
1519	AMEX	ZROZ	Tue, Dec 22, 2015	114.00	114.00	112.77	113.71
1518	AMEX	ZROZ	Mon, Dec 21, 2015	114.98	115.31	114.11	114.42
1517	AMEX	ZROZ	Fri, Dec 18, 2015	114.28	115.24	114.28	114.80
1516	AMEX	ZROZ	Thu, Dec 17, 2015	112.53	114.16	112.53	114.00
1515	AMEX	ZROZ	Wed, Dec 16, 2015	111.44	112.83	110.91	111.67
1514	AMEX	ZROZ	Tue, Dec 15, 2015	111.75	112.19	111.50	112.16
1513	AMEX	ZROZ	Mon, Dec 14, 2015	115.04	115.04	112.41	112.92
1512	AMEX	ZROZ	Fri, Dec 11, 2015	114.05	116.08	113.88	115.22
1511	AMEX	ZROZ	Thu, Dec 10, 2015	112.15	112.59	111.71	112.06
1510	AMEX	ZROZ	Wed, Dec 9, 2015	111.29	112.60	110.64	112.16
1509	AMEX	ZROZ	Tue, Dec 8, 2015	113.12	113.12	112.01	112.50
1508	AMEX	ZROZ	Mon, Dec 7, 2015	111.00	113.35	111.00	112.32
1507	AMEX	ZROZ	Fri, Dec 4, 2015	108.94	111.37	108.78	110.57
1506	AMEX	ZROZ	Thu, Dec 3, 2015	112.11	112.11	108.79	109.08
1505	AMEX	ZROZ	Wed, Dec 2, 2015	113.79	114.29	113.15	114.10
1504	AMEX	ZROZ	Tue, Dec 1, 2015	111.85	113.82	111.85	113.82
1503	AMEX	ZROZ	Mon, Nov 30, 2015	110.79	111.54	110.79	111.40
1502	AMEX	ZROZ	Fri, Nov 27, 2015	111.00	111.13	110.42	110.42
1501	AMEX	ZROZ	Wed, Nov 25, 2015	111.00	111.10	110.60	110.94
1500	AMEX	ZROZ	Tue, Nov 24, 2015	110.56	111.00	110.33	110.44
1499	AMEX	ZROZ	Mon, Nov 23, 2015	110.40	110.95	110.03	110.58
1498	AMEX	ZROZ	Fri, Nov 20, 2015	110.29	110.74	109.96	109.99
1497	AMEX	ZROZ	Thu, Nov 19, 2015	110.72	111.00	110.26	110.65
1496	AMEX	ZROZ	Wed, Nov 18, 2015	108.73	109.69	108.53	109.39
1495	AMEX	ZROZ	Tue, Nov 17, 2015	108.01	109.18	107.58	108.84
1494	AMEX	ZROZ	Mon, Nov 16, 2015	108.93	109.06	108.31	108.57
1493	AMEX	ZROZ	Fri, Nov 13, 2015	108.65	109.18	108.59	108.85
1492	AMEX	ZROZ	Thu, Nov 12, 2015	107.77	108.55	107.72	107.89
1491	AMEX	ZROZ	Wed, Nov 11, 2015	107.14	107.38	107.02	107.17
1490	AMEX	ZROZ	Tue, Nov 10, 2015	107.31	108.47	107.21	107.63
1489	AMEX	ZROZ	Mon, Nov 9, 2015	106.98	107.94	106.82	107.14
1488	AMEX	ZROZ	Fri, Nov 6, 2015	109.07	109.07	107.90	108.25
1487	AMEX	ZROZ	Thu, Nov 5, 2015	110.91	110.98	110.04	110.53
1486	AMEX	ZROZ	Wed, Nov 4, 2015	110.84	111.75	110.60	111.17
1485	AMEX	ZROZ	Tue, Nov 3, 2015	111.78	111.81	110.56	110.85
1484	AMEX	ZROZ	Mon, Nov 2, 2015	111.77	112.45	111.72	112.23
1483	AMEX	ZROZ	Fri, Oct 30, 2015	112.44	112.98	111.74	112.77
1482	AMEX	ZROZ	Thu, Oct 29, 2015	113.47	113.47	111.08	111.28
1481	AMEX	ZROZ	Wed, Oct 28, 2015	114.47	114.59	113.24	114.06
1480	AMEX	ZROZ	Tue, Oct 27, 2015	115.05	115.41	114.48	114.63
1479	AMEX	ZROZ	Mon, Oct 26, 2015	114.31	114.75	114.22	114.26
1478	AMEX	ZROZ	Fri, Oct 23, 2015	113.07	113.47	112.63	113.17
1477	AMEX	ZROZ	Thu, Oct 22, 2015	113.98	115.02	113.23	114.30
1476	AMEX	ZROZ	Wed, Oct 21, 2015	113.13	114.20	113.13	113.97
1475	AMEX	ZROZ	Tue, Oct 20, 2015	112.12	112.36	111.77	112.23
1474	AMEX	ZROZ	Mon, Oct 19, 2015	113.75	113.75	112.42	113.09
1473	AMEX	ZROZ	Fri, Oct 16, 2015	114.00	114.38	113.31	113.75
1472	AMEX	ZROZ	Thu, Oct 15, 2015	114.21	114.21	113.41	113.71
1471	AMEX	ZROZ	Wed, Oct 14, 2015	113.19	114.50	113.13	114.44
1470	AMEX	ZROZ	Tue, Oct 13, 2015	113.39	113.39	112.27	112.74
1469	AMEX	ZROZ	Mon, Oct 12, 2015	112.56	113.02	112.36	112.79
1468	AMEX	ZROZ	Fri, Oct 9, 2015	111.11	112.01	111.11	111.35
1467	AMEX	ZROZ	Thu, Oct 8, 2015	112.97	112.97	110.60	111.00
1466	AMEX	ZROZ	Wed, Oct 7, 2015	112.81	113.07	112.40	112.57
1465	AMEX	ZROZ	Tue, Oct 6, 2015	112.20	113.49	111.65	113.34
1464	AMEX	ZROZ	Mon, Oct 5, 2015	114.00	114.00	112.37	112.60
1463	AMEX	ZROZ	Fri, Oct 2, 2015	116.01	117.43	114.49	114.91
1462	AMEX	ZROZ	Thu, Oct 1, 2015	114.56	114.94	113.90	113.96
1461	AMEX	ZROZ	Wed, Sep 30, 2015	113.96	113.96	112.95	113.30
1460	AMEX	ZROZ	Tue, Sep 29, 2015	114.65	115.35	113.82	114.74
1459	AMEX	ZROZ	Mon, Sep 28, 2015	111.99	114.55	111.99	114.20
1458	AMEX	ZROZ	Fri, Sep 25, 2015	111.68	111.80	110.89	111.64
1457	AMEX	ZROZ	Thu, Sep 24, 2015	113.18	114.50	112.64	113.09
1456	AMEX	ZROZ	Wed, Sep 23, 2015	111.17	112.17	110.26	111.66
1455	AMEX	ZROZ	Tue, Sep 22, 2015	111.42	112.46	110.88	111.59
1454	AMEX	ZROZ	Mon, Sep 21, 2015	111.30	111.30	108.81	109.26
1453	AMEX	ZROZ	Fri, Sep 18, 2015	111.01	112.93	110.86	112.22
1452	AMEX	ZROZ	Thu, Sep 17, 2015	107.61	109.82	107.55	109.54
1451	AMEX	ZROZ	Wed, Sep 16, 2015	108.45	108.45	107.24	107.62
1450	AMEX	ZROZ	Tue, Sep 15, 2015	111.12	111.12	108.04	108.45
1449	AMEX	ZROZ	Mon, Sep 14, 2015	112.43	112.62	111.86	112.05
1448	AMEX	ZROZ	Fri, Sep 11, 2015	111.66	112.51	111.47	111.47
1447	AMEX	ZROZ	Thu, Sep 10, 2015	111.35	111.35	110.22	110.49
1446	AMEX	ZROZ	Wed, Sep 9, 2015	109.45	112.76	109.01	111.56
1445	AMEX	ZROZ	Tue, Sep 8, 2015	112.80	112.80	110.81	111.12
1444	AMEX	ZROZ	Fri, Sep 4, 2015	112.90	113.94	112.63	113.48
1443	AMEX	ZROZ	Thu, Sep 3, 2015	111.58	112.28	110.93	111.70
1442	AMEX	ZROZ	Wed, Sep 2, 2015	112.45	112.70	111.01	111.26
1441	AMEX	ZROZ	Tue, Sep 1, 2015	112.07	112.95	111.19	112.44
1440	AMEX	ZROZ	Mon, Aug 31, 2015	113.55	114.65	111.41	111.68
1439	AMEX	ZROZ	Fri, Aug 28, 2015	114.21	114.37	112.40	112.43
1438	AMEX	ZROZ	Thu, Aug 27, 2015	112.23	113.72	111.79	112.31
1437	AMEX	ZROZ	Wed, Aug 26, 2015	115.56	115.56	111.85	112.20
1436	AMEX	ZROZ	Tue, Aug 25, 2015	118.04	118.04	115.09	116.27
1435	AMEX	ZROZ	Mon, Aug 24, 2015	120.69	126.00	118.59	119.23
1434	AMEX	ZROZ	Fri, Aug 21, 2015	119.25	119.75	118.44	119.28
1433	AMEX	ZROZ	Thu, Aug 20, 2015	117.51	119.08	117.51	119.08
1432	AMEX	ZROZ	Wed, Aug 19, 2015	115.04	117.12	114.75	116.73
1431	AMEX	ZROZ	Tue, Aug 18, 2015	115.78	116.71	115.00	115.17
1430	AMEX	ZROZ	Mon, Aug 17, 2015	116.93	117.30	116.50	116.64
1429	AMEX	ZROZ	Fri, Aug 14, 2015	115.41	116.47	114.77	116.09
1428	AMEX	ZROZ	Thu, Aug 13, 2015	115.61	116.16	114.70	115.02
1427	AMEX	ZROZ	Wed, Aug 12, 2015	117.25	118.39	115.82	115.88
1426	AMEX	ZROZ	Tue, Aug 11, 2015	115.12	117.20	115.12	116.66
1425	AMEX	ZROZ	Mon, Aug 10, 2015	115.63	116.00	113.36	113.99
1424	AMEX	ZROZ	Fri, Aug 7, 2015	114.44	116.11	114.44	115.99
1423	AMEX	ZROZ	Thu, Aug 6, 2015	112.65	113.92	112.58	113.47
1422	AMEX	ZROZ	Wed, Aug 5, 2015	112.00	112.29	111.50	111.90
1421	AMEX	ZROZ	Tue, Aug 4, 2015	113.84	114.40	113.21	113.29
1420	AMEX	ZROZ	Mon, Aug 3, 2015	113.55	114.91	113.09	114.52
1419	AMEX	ZROZ	Fri, Jul 31, 2015	113.00	113.26	112.31	112.70
1418	AMEX	ZROZ	Thu, Jul 30, 2015	111.63	112.09	111.35	111.56
1417	AMEX	ZROZ	Wed, Jul 29, 2015	110.54	110.71	109.95	110.43
1416	AMEX	ZROZ	Tue, Jul 28, 2015	110.84	111.31	110.53	110.85
1415	AMEX	ZROZ	Mon, Jul 27, 2015	112.38	112.70	111.54	112.43
1414	AMEX	ZROZ	Fri, Jul 24, 2015	111.75	111.75	110.86	111.25
1413	AMEX	ZROZ	Thu, Jul 23, 2015	108.87	111.00	108.80	110.67
1412	AMEX	ZROZ	Wed, Jul 22, 2015	107.50	109.03	107.50	108.91
1411	AMEX	ZROZ	Tue, Jul 21, 2015	106.66	107.46	106.66	107.27
1410	AMEX	ZROZ	Mon, Jul 20, 2015	106.57	107.08	106.38	106.38
1409	AMEX	ZROZ	Fri, Jul 17, 2015	106.99	107.70	106.99	107.16
1408	AMEX	ZROZ	Thu, Jul 16, 2015	104.98	106.24	104.89	106.16
1407	AMEX	ZROZ	Wed, Jul 15, 2015	103.39	105.42	103.39	105.10
1406	AMEX	ZROZ	Tue, Jul 14, 2015	103.00	103.34	102.62	103.13
1405	AMEX	ZROZ	Mon, Jul 13, 2015	102.06	103.59	102.06	103.06
1404	AMEX	ZROZ	Fri, Jul 10, 2015	104.19	104.19	102.81	102.82
1403	AMEX	ZROZ	Thu, Jul 9, 2015	107.66	107.66	105.70	105.72
1402	AMEX	ZROZ	Wed, Jul 8, 2015	108.57	109.76	108.10	109.07
1401	AMEX	ZROZ	Tue, Jul 7, 2015	107.74	109.20	107.58	107.97
1400	AMEX	ZROZ	Mon, Jul 6, 2015	104.23	106.75	104.23	106.23
1399	AMEX	ZROZ	Thu, Jul 2, 2015	103.81	104.00	103.08	103.20
1398	AMEX	ZROZ	Wed, Jul 1, 2015	104.03	104.03	102.49	102.88
1397	AMEX	ZROZ	Tue, Jun 30, 2015	105.69	106.71	105.08	105.16
1396	AMEX	ZROZ	Mon, Jun 29, 2015	103.51	107.64	103.51	106.85
1395	AMEX	ZROZ	Fri, Jun 26, 2015	103.30	103.30	102.40	102.49
1394	AMEX	ZROZ	Thu, Jun 25, 2015	104.62	105.38	104.32	104.56
1393	AMEX	ZROZ	Wed, Jun 24, 2015	104.40	105.42	104.13	105.00
1392	AMEX	ZROZ	Tue, Jun 23, 2015	103.58	104.90	103.28	103.43
1391	AMEX	ZROZ	Mon, Jun 22, 2015	107.02	107.02	104.62	104.62
1390	AMEX	ZROZ	Fri, Jun 19, 2015	108.03	108.22	107.31	108.07
1389	AMEX	ZROZ	Thu, Jun 18, 2015	106.20	106.20	104.78	106.18
1388	AMEX	ZROZ	Wed, Jun 17, 2015	107.23	107.91	106.14	106.76
1387	AMEX	ZROZ	Tue, Jun 16, 2015	107.19	108.40	107.15	108.40
1386	AMEX	ZROZ	Mon, Jun 15, 2015	108.13	108.13	106.70	107.22
1385	AMEX	ZROZ	Fri, Jun 12, 2015	107.30	108.97	106.87	107.06
1384	AMEX	ZROZ	Thu, Jun 11, 2015	104.41	107.04	104.41	107.03
1383	AMEX	ZROZ	Wed, Jun 10, 2015	104.00	104.24	102.97	103.64
1382	AMEX	ZROZ	Tue, Jun 9, 2015	105.85	106.01	104.68	105.04
1381	AMEX	ZROZ	Mon, Jun 8, 2015	106.89	107.54	106.13	106.39
1380	AMEX	ZROZ	Fri, Jun 5, 2015	107.00	108.34	106.16	107.00
1379	AMEX	ZROZ	Thu, Jun 4, 2015	107.64	109.05	107.64	108.84
1378	AMEX	ZROZ	Wed, Jun 3, 2015	108.36	108.36	106.33	106.66
1377	AMEX	ZROZ	Tue, Jun 2, 2015	110.79	110.79	108.91	109.41
1376	AMEX	ZROZ	Mon, Jun 1, 2015	113.80	113.80	111.10	111.65
1375	AMEX	ZROZ	Fri, May 29, 2015	114.44	115.00	113.50	113.63
1374	AMEX	ZROZ	Thu, May 28, 2015	113.60	113.70	113.15	113.16
1373	AMEX	ZROZ	Wed, May 27, 2015	112.54	113.85	112.35	113.62
1372	AMEX	ZROZ	Tue, May 26, 2015	111.05	113.32	110.33	113.28
1371	AMEX	ZROZ	Fri, May 22, 2015	110.63	110.99	109.48	109.48
1370	AMEX	ZROZ	Thu, May 21, 2015	108.63	110.29	108.63	109.94
1369	AMEX	ZROZ	Wed, May 20, 2015	107.88	108.29	106.96	107.51
1368	AMEX	ZROZ	Tue, May 19, 2015	106.48	109.34	106.48	107.30
1367	AMEX	ZROZ	Mon, May 18, 2015	110.69	110.69	108.41	109.01
1366	AMEX	ZROZ	Fri, May 15, 2015	110.01	112.48	109.75	111.69
1365	AMEX	ZROZ	Thu, May 14, 2015	107.67	109.21	107.60	108.07
1364	AMEX	ZROZ	Wed, May 13, 2015	110.58	110.58	107.73	107.80
1363	AMEX	ZROZ	Tue, May 12, 2015	108.47	110.68	107.78	109.37
1362	AMEX	ZROZ	Mon, May 11, 2015	112.43	112.43	109.19	109.21
1361	AMEX	ZROZ	Fri, May 8, 2015	114.10	114.88	113.42	113.46
1360	AMEX	ZROZ	Thu, May 7, 2015	111.88	113.67	111.88	113.41
1359	AMEX	ZROZ	Wed, May 6, 2015	113.02	113.02	110.48	110.78
1358	AMEX	ZROZ	Tue, May 5, 2015	114.40	114.50	112.37	113.92
1357	AMEX	ZROZ	Mon, May 4, 2015	115.89	116.98	114.00	114.10
1356	AMEX	ZROZ	Fri, May 1, 2015	117.17	117.17	115.57	116.16
1355	AMEX	ZROZ	Thu, Apr 30, 2015	117.31	118.89	116.34	118.57
1354	AMEX	ZROZ	Wed, Apr 29, 2015	118.35	118.94	117.50	118.18
1353	AMEX	ZROZ	Tue, Apr 28, 2015	121.95	122.76	120.50	120.50
1352	AMEX	ZROZ	Mon, Apr 27, 2015	123.63	123.72	121.77	123.09
1351	AMEX	ZROZ	Fri, Apr 24, 2015	123.06	123.63	122.25	123.63
1350	AMEX	ZROZ	Thu, Apr 23, 2015	121.80	122.52	121.19	121.91
1349	AMEX	ZROZ	Wed, Apr 22, 2015	123.87	124.02	121.08	121.36
1348	AMEX	ZROZ	Tue, Apr 21, 2015	125.07	125.36	124.19	124.57
1347	AMEX	ZROZ	Mon, Apr 20, 2015	126.36	126.36	124.46	124.82
1346	AMEX	ZROZ	Fri, Apr 17, 2015	124.18	127.29	124.18	126.94
1345	AMEX	ZROZ	Thu, Apr 16, 2015	126.19	126.19	123.95	124.58
1344	AMEX	ZROZ	Wed, Apr 15, 2015	126.38	126.78	125.30	125.50
1343	AMEX	ZROZ	Tue, Apr 14, 2015	126.30	127.45	125.64	125.73
1342	AMEX	ZROZ	Mon, Apr 13, 2015	124.42	124.65	123.95	124.50
1341	AMEX	ZROZ	Fri, Apr 10, 2015	125.13	125.25	124.07	124.24
1340	AMEX	ZROZ	Thu, Apr 9, 2015	126.11	126.11	123.78	124.11
1339	AMEX	ZROZ	Wed, Apr 8, 2015	126.28	126.92	125.24	126.66
1338	AMEX	ZROZ	Tue, Apr 7, 2015	125.19	126.65	124.30	126.55
1337	AMEX	ZROZ	Mon, Apr 6, 2015	125.87	126.75	124.30	124.66
1336	AMEX	ZROZ	Thu, Apr 2, 2015	128.54	128.54	125.91	125.91
1335	AMEX	ZROZ	Wed, Apr 1, 2015	127.46	129.21	127.06	128.65
1334	AMEX	ZROZ	Tue, Mar 31, 2015	125.25	126.51	125.25	125.71
1333	AMEX	ZROZ	Mon, Mar 30, 2015	127.49	127.49	126.47	126.54
1332	AMEX	ZROZ	Fri, Mar 27, 2015	125.64	127.87	125.64	127.17
1331	AMEX	ZROZ	Thu, Mar 26, 2015	128.00	128.08	124.65	125.30
1330	AMEX	ZROZ	Wed, Mar 25, 2015	130.22	130.22	128.23	128.55
1329	AMEX	ZROZ	Tue, Mar 24, 2015	128.27	130.06	127.89	130.06
1328	AMEX	ZROZ	Mon, Mar 23, 2015	128.86	128.95	127.70	128.17
1327	AMEX	ZROZ	Fri, Mar 20, 2015	127.72	128.95	127.72	128.28
1326	AMEX	ZROZ	Thu, Mar 19, 2015	128.16	128.25	126.45	127.49
1325	AMEX	ZROZ	Wed, Mar 18, 2015	125.00	128.33	124.35	128.33
1324	AMEX	ZROZ	Tue, Mar 17, 2015	123.85	124.75	123.79	124.66
1323	AMEX	ZROZ	Mon, Mar 16, 2015	122.78	123.45	121.91	122.87
1322	AMEX	ZROZ	Fri, Mar 13, 2015	121.61	122.50	120.81	121.47
1321	AMEX	ZROZ	Thu, Mar 12, 2015	123.01	123.40	121.44	121.66
1320	AMEX	ZROZ	Wed, Mar 11, 2015	120.60	122.34	120.59	121.98
1319	AMEX	ZROZ	Tue, Mar 10, 2015	120.25	120.84	119.55	120.28
1318	AMEX	ZROZ	Mon, Mar 9, 2015	117.89	118.95	117.26	118.15
1317	AMEX	ZROZ	Fri, Mar 6, 2015	120.00	120.00	115.65	116.40
1316	AMEX	ZROZ	Thu, Mar 5, 2015	121.88	121.88	120.10	121.01
1315	AMEX	ZROZ	Wed, Mar 4, 2015	123.00	123.00	120.70	121.34
1314	AMEX	ZROZ	Tue, Mar 3, 2015	121.59	122.37	120.80	121.09
1313	AMEX	ZROZ	Mon, Mar 2, 2015	125.03	125.03	121.53	121.85
1312	AMEX	ZROZ	Fri, Feb 27, 2015	124.74	125.11	123.55	125.00
1311	AMEX	ZROZ	Thu, Feb 26, 2015	128.27	128.27	123.42	123.53
1310	AMEX	ZROZ	Wed, Feb 25, 2015	124.94	126.73	124.61	126.48
1309	AMEX	ZROZ	Tue, Feb 24, 2015	123.98	125.72	121.84	125.32
1308	AMEX	ZROZ	Mon, Feb 23, 2015	121.70	122.89	121.67	122.59
1307	AMEX	ZROZ	Fri, Feb 20, 2015	121.16	122.75	120.05	120.69
1306	AMEX	ZROZ	Thu, Feb 19, 2015	121.00	121.80	120.02	120.20
1305	AMEX	ZROZ	Wed, Feb 18, 2015	121.06	122.50	120.11	121.02
1304	AMEX	ZROZ	Tue, Feb 17, 2015	122.27	122.60	119.88	120.18
1303	AMEX	ZROZ	Fri, Feb 13, 2015	125.47	125.47	122.11	123.35
1302	AMEX	ZROZ	Thu, Feb 12, 2015	125.00	126.48	124.75	124.92
1301	AMEX	ZROZ	Wed, Feb 11, 2015	125.05	125.74	124.00	125.49
1300	AMEX	ZROZ	Tue, Feb 10, 2015	125.25	126.07	124.59	124.97
1299	AMEX	ZROZ	Mon, Feb 9, 2015	128.17	129.42	126.80	126.95
1298	AMEX	ZROZ	Fri, Feb 6, 2015	130.01	130.01	126.67	127.26
1297	AMEX	ZROZ	Thu, Feb 5, 2015	132.73	132.73	130.65	131.19
1296	AMEX	ZROZ	Wed, Feb 4, 2015	133.37	133.77	130.52	133.50
1295	AMEX	ZROZ	Tue, Feb 3, 2015	137.16	137.16	133.02	133.37
1294	AMEX	ZROZ	Mon, Feb 2, 2015	138.05	138.90	137.07	138.65
1293	AMEX	ZROZ	Fri, Jan 30, 2015	137.95	139.25	137.16	138.99
1292	AMEX	ZROZ	Thu, Jan 29, 2015	137.00	137.00	134.51	135.09
1291	AMEX	ZROZ	Wed, Jan 28, 2015	133.55	137.00	132.95	137.00
1290	AMEX	ZROZ	Tue, Jan 27, 2015	134.22	135.60	132.00	133.03
1289	AMEX	ZROZ	Mon, Jan 26, 2015	132.96	133.53	131.76	132.30
1288	AMEX	ZROZ	Fri, Jan 23, 2015	132.63	133.12	131.88	132.83
1287	AMEX	ZROZ	Thu, Jan 22, 2015	131.60	132.11	129.01	130.63
1286	AMEX	ZROZ	Wed, Jan 21, 2015	133.95	134.45	130.00	130.99
1285	AMEX	ZROZ	Tue, Jan 20, 2015	131.93	134.29	131.46	132.90
1284	AMEX	ZROZ	Fri, Jan 16, 2015	132.50	132.50	129.73	130.73
1283	AMEX	ZROZ	Thu, Jan 15, 2015	130.47	132.93	129.56	132.71
1282	AMEX	ZROZ	Wed, Jan 14, 2015	131.56	131.91	129.60	130.47
1281	AMEX	ZROZ	Tue, Jan 13, 2015	127.99	129.77	127.47	128.92
1280	AMEX	ZROZ	Mon, Jan 12, 2015	127.56	129.19	127.14	128.61
1279	AMEX	ZROZ	Fri, Jan 9, 2015	124.60	127.47	124.26	127.00
1278	AMEX	ZROZ	Thu, Jan 8, 2015	126.66	126.66	124.91	125.09
1277	AMEX	ZROZ	Wed, Jan 7, 2015	127.16	128.53	125.72	128.21
1276	AMEX	ZROZ	Tue, Jan 6, 2015	126.74	129.10	126.00	127.98
1275	AMEX	ZROZ	Mon, Jan 5, 2015	122.75	124.99	122.62	124.72
1274	AMEX	ZROZ	Fri, Jan 2, 2015	120.04	122.00	120.04	121.49
1273	AMEX	ZROZ	Wed, Dec 31, 2014	119.44	120.07	118.52	119.82
1272	AMEX	ZROZ	Tue, Dec 30, 2014	119.99	120.15	119.17	119.41
1271	AMEX	ZROZ	Mon, Dec 29, 2014	118.30	119.36	118.24	118.94
1270	AMEX	ZROZ	Fri, Dec 26, 2014	118.20	118.54	117.98	118.28
1269	AMEX	ZROZ	Wed, Dec 24, 2014	116.06	117.44	116.06	117.44
1268	AMEX	ZROZ	Tue, Dec 23, 2014	119.40	119.40	116.23	116.42
1267	AMEX	ZROZ	Mon, Dec 22, 2014	119.28	120.37	119.18	120.20
1266	AMEX	ZROZ	Fri, Dec 19, 2014	117.62	119.85	117.46	119.85
1265	AMEX	ZROZ	Thu, Dec 18, 2014	118.40	118.49	117.29	117.84
1264	AMEX	ZROZ	Wed, Dec 17, 2014	121.02	121.64	119.22	120.60
1263	AMEX	ZROZ	Tue, Dec 16, 2014	121.76	122.35	120.35	121.80
1262	AMEX	ZROZ	Mon, Dec 15, 2014	119.03	120.65	118.42	119.90
1261	AMEX	ZROZ	Fri, Dec 12, 2014	118.57	119.99	118.16	119.98
1260	AMEX	ZROZ	Thu, Dec 11, 2014	116.40	117.40	115.73	117.40
1259	AMEX	ZROZ	Wed, Dec 10, 2014	115.57	116.87	115.57	116.65
1258	AMEX	ZROZ	Tue, Dec 9, 2014	116.00	116.46	114.98	115.35
1257	AMEX	ZROZ	Mon, Dec 8, 2014	112.01	115.15	112.01	114.67
1256	AMEX	ZROZ	Fri, Dec 5, 2014	114.07	114.07	112.25	112.64
1255	AMEX	ZROZ	Thu, Dec 4, 2014	111.01	113.32	111.01	113.32
1254	AMEX	ZROZ	Wed, Dec 3, 2014	111.41	112.14	111.15	111.97
1253	AMEX	ZROZ	Tue, Dec 2, 2014	111.03	111.89	111.03	111.14
1252	AMEX	ZROZ	Mon, Dec 1, 2014	114.08	114.50	112.75	112.80
1251	AMEX	ZROZ	Fri, Nov 28, 2014	113.49	114.06	113.30	113.65
1250	AMEX	ZROZ	Wed, Nov 26, 2014	112.83	113.11	112.48	112.79
1249	AMEX	ZROZ	Tue, Nov 25, 2014	110.52	112.30	110.52	111.95
1248	AMEX	ZROZ	Mon, Nov 24, 2014	110.01	110.86	109.64	110.36
1247	AMEX	ZROZ	Fri, Nov 21, 2014	109.91	110.51	109.27	110.50
1246	AMEX	ZROZ	Thu, Nov 20, 2014	109.65	109.89	108.87	109.15
1245	AMEX	ZROZ	Wed, Nov 19, 2014	108.84	109.46	108.34	108.34
1244	AMEX	ZROZ	Tue, Nov 18, 2014	109.46	109.68	108.95	109.50
1243	AMEX	ZROZ	Mon, Nov 17, 2014	110.20	110.20	108.75	109.32
1242	AMEX	ZROZ	Fri, Nov 14, 2014	108.98	109.62	108.58	109.62
1241	AMEX	ZROZ	Thu, Nov 13, 2014	108.40	108.40	108.40	108.40
1240	AMEX	ZROZ	Wed, Nov 12, 2014	109.35	109.50	108.00	108.00
1239	AMEX	ZROZ	Tue, Nov 11, 2014	108.50	108.50	107.51	108.24
1238	AMEX	ZROZ	Mon, Nov 10, 2014	109.30	109.30	108.09	108.09
1237	AMEX	ZROZ	Fri, Nov 7, 2014	108.57	109.59	108.57	109.39
1236	AMEX	ZROZ	Thu, Nov 6, 2014	108.52	108.53	108.01	108.05
1235	AMEX	ZROZ	Wed, Nov 5, 2014	108.77	109.41	108.65	109.22
1234	AMEX	ZROZ	Tue, Nov 4, 2014	109.79	110.16	109.11	109.49
1233	AMEX	ZROZ	Mon, Nov 3, 2014	109.28	109.28	107.94	108.84
1232	AMEX	ZROZ	Fri, Oct 31, 2014	109.10	109.25	108.06	109.13
1231	AMEX	ZROZ	Thu, Oct 30, 2014	110.00	110.29	109.06	109.08
1230	AMEX	ZROZ	Wed, Oct 29, 2014	107.95	109.59	107.46	109.01
1229	AMEX	ZROZ	Tue, Oct 28, 2014	108.98	108.99	108.09	108.46
1228	AMEX	ZROZ	Mon, Oct 27, 2014	109.13	110.03	109.03	109.40
1227	AMEX	ZROZ	Fri, Oct 24, 2014	109.09	110.25	108.75	108.94
1226	AMEX	ZROZ	Thu, Oct 23, 2014	109.95	109.95	108.37	109.02
1225	AMEX	ZROZ	Wed, Oct 22, 2014	109.99	110.55	109.51	110.29
1224	AMEX	ZROZ	Tue, Oct 21, 2014	110.58	111.20	110.03	110.22
1223	AMEX	ZROZ	Mon, Oct 20, 2014	111.73	111.98	110.82	111.50
1222	AMEX	ZROZ	Fri, Oct 17, 2014	111.27	112.04	109.96	111.11
1221	AMEX	ZROZ	Thu, Oct 16, 2014	116.68	119.95	111.55	112.23
1220	AMEX	ZROZ	Wed, Oct 15, 2014	115.77	119.75	112.90	113.29
1219	AMEX	ZROZ	Tue, Oct 14, 2014	111.97	112.64	110.80	112.43
1218	AMEX	ZROZ	Mon, Oct 13, 2014	112.64	112.64	110.14	111.01
1217	AMEX	ZROZ	Fri, Oct 10, 2014	109.61	110.66	109.38	110.66
1216	AMEX	ZROZ	Thu, Oct 9, 2014	109.13	109.36	108.36	108.86
1215	AMEX	ZROZ	Wed, Oct 8, 2014	109.66	109.69	108.33	108.55
1214	AMEX	ZROZ	Tue, Oct 7, 2014	107.85	109.56	107.85	109.55
1213	AMEX	ZROZ	Mon, Oct 6, 2014	107.30	107.90	106.59	107.16
1212	AMEX	ZROZ	Fri, Oct 3, 2014	106.16	107.49	105.95	107.32
1211	AMEX	ZROZ	Thu, Oct 2, 2014	106.89	107.70	106.21	106.21
1210	AMEX	ZROZ	Wed, Oct 1, 2014	105.35	107.82	105.35	107.62
1209	AMEX	ZROZ	Tue, Sep 30, 2014	105.60	105.83	104.25	104.59
1208	AMEX	ZROZ	Mon, Sep 29, 2014	106.51	106.90	106.13	106.62
1207	AMEX	ZROZ	Fri, Sep 26, 2014	105.19	105.52	104.56	105.41
1206	AMEX	ZROZ	Thu, Sep 25, 2014	104.53	105.34	103.75	105.21
1205	AMEX	ZROZ	Wed, Sep 24, 2014	104.16	104.35	103.28	103.40
1204	AMEX	ZROZ	Tue, Sep 23, 2014	103.32	104.10	103.32	104.10
1203	AMEX	ZROZ	Mon, Sep 22, 2014	103.27	103.55	102.94	103.09
1202	AMEX	ZROZ	Fri, Sep 19, 2014	101.23	103.19	100.90	103.15
1201	AMEX	ZROZ	Thu, Sep 18, 2014	101.05	101.15	100.53	100.54
1200	AMEX	ZROZ	Wed, Sep 17, 2014	101.37	101.48	100.00	100.10
1199	AMEX	ZROZ	Tue, Sep 16, 2014	101.58	101.58	100.69	100.69
1198	AMEX	ZROZ	Mon, Sep 15, 2014	100.44	102.27	100.44	101.03
1197	AMEX	ZROZ	Fri, Sep 12, 2014	102.00	102.12	100.75	101.04
1196	AMEX	ZROZ	Thu, Sep 11, 2014	103.75	104.09	103.02	103.02
1195	AMEX	ZROZ	Wed, Sep 10, 2014	103.75	103.79	103.26	103.68
1194	AMEX	ZROZ	Tue, Sep 9, 2014	104.40	104.99	103.98	104.33
1193	AMEX	ZROZ	Mon, Sep 8, 2014	103.94	105.00	103.81	104.40
1192	AMEX	ZROZ	Fri, Sep 5, 2014	105.11	105.32	103.61	103.94
1191	AMEX	ZROZ	Thu, Sep 4, 2014	105.87	105.87	104.68	104.79
1190	AMEX	ZROZ	Wed, Sep 3, 2014	105.99	107.09	105.52	106.86
1189	AMEX	ZROZ	Tue, Sep 2, 2014	108.31	108.31	106.05	106.25
1188	AMEX	ZROZ	Fri, Aug 29, 2014	108.01	109.85	108.01	109.05
1187	AMEX	ZROZ	Thu, Aug 28, 2014	109.04	109.42	108.80	109.00
1186	AMEX	ZROZ	Wed, Aug 27, 2014	107.10	108.00	106.56	107.77
1185	AMEX	ZROZ	Tue, Aug 26, 2014	107.68	107.68	106.28	106.30
1184	AMEX	ZROZ	Mon, Aug 25, 2014	106.44	107.01	106.16	106.77
1183	AMEX	ZROZ	Fri, Aug 22, 2014	106.18	106.78	105.53	106.18
1182	AMEX	ZROZ	Thu, Aug 21, 2014	104.50	105.32	104.21	105.24
1181	AMEX	ZROZ	Wed, Aug 20, 2014	103.76	104.43	103.52	104.04
1180	AMEX	ZROZ	Tue, Aug 19, 2014	105.87	105.87	104.04	104.40
1179	AMEX	ZROZ	Mon, Aug 18, 2014	106.26	106.26	104.59	104.74
1178	AMEX	ZROZ	Fri, Aug 15, 2014	105.11	107.71	105.00	107.71
1177	AMEX	ZROZ	Thu, Aug 14, 2014	103.93	105.18	102.77	104.62
1176	AMEX	ZROZ	Wed, Aug 13, 2014	102.20	103.30	101.64	103.30
1175	AMEX	ZROZ	Tue, Aug 12, 2014	103.05	103.22	101.57	102.21
1174	AMEX	ZROZ	Mon, Aug 11, 2014	103.73	103.73	103.27	103.31
1173	AMEX	ZROZ	Fri, Aug 8, 2014	104.34	104.48	103.31	103.85
1172	AMEX	ZROZ	Thu, Aug 7, 2014	102.68	103.78	102.68	103.70
1171	AMEX	ZROZ	Wed, Aug 6, 2014	103.41	103.41	102.31	102.44
1170	AMEX	ZROZ	Tue, Aug 5, 2014	101.66	102.50	101.03	102.24
1169	AMEX	ZROZ	Mon, Aug 4, 2014	102.40	102.60	101.86	101.86
1168	AMEX	ZROZ	Fri, Aug 1, 2014	101.18	102.55	100.70	102.23
1167	AMEX	ZROZ	Thu, Jul 31, 2014	100.82	101.95	100.69	101.36
1166	AMEX	ZROZ	Wed, Jul 30, 2014	103.33	103.51	101.70	101.92
1165	AMEX	ZROZ	Tue, Jul 29, 2014	104.33	104.33	103.47	104.27
1164	AMEX	ZROZ	Mon, Jul 28, 2014	103.79	104.15	103.13	103.42
1163	AMEX	ZROZ	Fri, Jul 25, 2014	102.88	103.86	102.88	103.79
1162	AMEX	ZROZ	Thu, Jul 24, 2014	102.19	102.19	101.46	101.51
1161	AMEX	ZROZ	Wed, Jul 23, 2014	103.05	103.43	102.76	102.82
1160	AMEX	ZROZ	Tue, Jul 22, 2014	102.54	103.14	102.11	102.96
1159	AMEX	ZROZ	Mon, Jul 21, 2014	102.86	103.17	102.42	102.52
1158	AMEX	ZROZ	Fri, Jul 18, 2014	102.60	102.60	101.35	101.79
1157	AMEX	ZROZ	Thu, Jul 17, 2014	101.40	102.56	101.14	102.26
1156	AMEX	ZROZ	Wed, Jul 16, 2014	99.80	100.42	99.80	100.25
1155	AMEX	ZROZ	Tue, Jul 15, 2014	99.40	100.00	99.02	99.71
1154	AMEX	ZROZ	Mon, Jul 14, 2014	100.18	100.18	99.54	99.83
1153	AMEX	ZROZ	Fri, Jul 11, 2014	100.12	100.41	100.02	100.41
1152	AMEX	ZROZ	Thu, Jul 10, 2014	100.16	100.44	99.43	99.43
1151	AMEX	ZROZ	Wed, Jul 9, 2014	99.13	99.66	99.13	99.66
1150	AMEX	ZROZ	Tue, Jul 8, 2014	98.44	99.28	98.44	99.28
1149	AMEX	ZROZ	Mon, Jul 7, 2014	97.18	97.86	97.14	97.47
1148	AMEX	ZROZ	Thu, Jul 3, 2014	96.32	96.67	96.04	96.28
1147	AMEX	ZROZ	Wed, Jul 2, 2014	97.68	97.84	96.71	96.87
1146	AMEX	ZROZ	Tue, Jul 1, 2014	98.89	99.50	98.45	98.62
1145	AMEX	ZROZ	Mon, Jun 30, 2014	100.02	100.88	99.48	100.02
1144	AMEX	ZROZ	Fri, Jun 27, 2014	101.11	101.11	99.97	99.97
1143	AMEX	ZROZ	Thu, Jun 26, 2014	100.60	101.00	100.55	100.55
1142	AMEX	ZROZ	Wed, Jun 25, 2014	99.90	100.18	99.57	99.68
1141	AMEX	ZROZ	Tue, Jun 24, 2014	98.77	99.20	98.40	99.20
1140	AMEX	ZROZ	Mon, Jun 23, 2014	98.74	98.78	97.52	97.65
1139	AMEX	ZROZ	Fri, Jun 20, 2014	97.48	98.26	96.91	98.26
1138	AMEX	ZROZ	Thu, Jun 19, 2014	99.22	99.29	96.27	97.10
1137	AMEX	ZROZ	Wed, Jun 18, 2014	98.40	99.37	98.04	98.04
1136	AMEX	ZROZ	Tue, Jun 17, 2014	98.47	98.50	97.98	97.98
1135	AMEX	ZROZ	Mon, Jun 16, 2014	98.99	99.47	98.75	99.24
1134	AMEX	ZROZ	Fri, Jun 13, 2014	98.23	99.09	98.18	98.80
1133	AMEX	ZROZ	Thu, Jun 12, 2014	97.50	99.04	97.21	98.84
1132	AMEX	ZROZ	Wed, Jun 11, 2014	97.49	98.00	97.12	97.23
1131	AMEX	ZROZ	Tue, Jun 10, 2014	97.21	97.34	96.89	97.09
1130	AMEX	ZROZ	Mon, Jun 9, 2014	97.46	97.87	97.43	97.70
1129	AMEX	ZROZ	Fri, Jun 6, 2014	98.70	98.70	97.70	97.85
1128	AMEX	ZROZ	Thu, Jun 5, 2014	97.00	98.37	97.00	97.90
1127	AMEX	ZROZ	Wed, Jun 4, 2014	98.08	98.08	97.42	97.75
1126	AMEX	ZROZ	Tue, Jun 3, 2014	99.31	99.31	97.74	97.74
1125	AMEX	ZROZ	Mon, Jun 2, 2014	99.64	100.36	99.14	99.68
1124	AMEX	ZROZ	Fri, May 30, 2014	100.57	101.16	100.20	100.87
1123	AMEX	ZROZ	Thu, May 29, 2014	101.62	102.14	99.59	101.11
1122	AMEX	ZROZ	Wed, May 28, 2014	100.66	101.96	100.66	101.96
1121	AMEX	ZROZ	Tue, May 27, 2014	99.03	99.78	98.52	99.43
1120	AMEX	ZROZ	Fri, May 23, 2014	98.46	98.87	98.38	98.60
1119	AMEX	ZROZ	Thu, May 22, 2014	97.97	98.41	97.30	97.61
1118	AMEX	ZROZ	Wed, May 21, 2014	98.04	98.36	97.72	97.94
1117	AMEX	ZROZ	Tue, May 20, 2014	98.69	99.79	98.39	99.13
1116	AMEX	ZROZ	Mon, May 19, 2014	100.74	100.74	99.14	99.14
1115	AMEX	ZROZ	Fri, May 16, 2014	99.75	100.86	99.75	100.09
1114	AMEX	ZROZ	Thu, May 15, 2014	100.25	101.10	99.82	100.50
1113	AMEX	ZROZ	Wed, May 14, 2014	99.15	99.47	98.74	99.20
1112	AMEX	ZROZ	Tue, May 13, 2014	96.92	97.32	96.82	97.32
1111	AMEX	ZROZ	Mon, May 12, 2014	96.56	96.56	95.96	96.10
1110	AMEX	ZROZ	Fri, May 9, 2014	97.09	97.44	96.50	96.60
1109	AMEX	ZROZ	Thu, May 8, 2014	98.42	98.76	96.95	97.71
1108	AMEX	ZROZ	Wed, May 7, 2014	98.85	99.04	98.22	98.32
1107	AMEX	ZROZ	Tue, May 6, 2014	98.66	99.33	98.45	99.14
1106	AMEX	ZROZ	Mon, May 5, 2014	99.60	99.70	97.82	98.21
1105	AMEX	ZROZ	Fri, May 2, 2014	97.68	99.98	97.46	99.27
1104	AMEX	ZROZ	Thu, May 1, 2014	96.69	98.67	96.64	98.10
1103	AMEX	ZROZ	Wed, Apr 30, 2014	95.86	96.77	95.69	96.38
1102	AMEX	ZROZ	Tue, Apr 29, 2014	95.77	96.05	95.26	96.01
1101	AMEX	ZROZ	Mon, Apr 28, 2014	96.73	97.01	96.10	96.25
1100	AMEX	ZROZ	Fri, Apr 25, 2014	97.51	97.96	97.11	97.11
1099	AMEX	ZROZ	Thu, Apr 24, 2014	96.03	96.81	96.03	96.76
1098	AMEX	ZROZ	Wed, Apr 23, 2014	96.12	96.55	96.07	96.55
1097	AMEX	ZROZ	Tue, Apr 22, 2014	94.73	95.49	94.48	95.42
1096	AMEX	ZROZ	Mon, Apr 21, 2014	95.80	96.00	94.92	94.92
1095	AMEX	ZROZ	Thu, Apr 17, 2014	96.92	97.10	94.87	95.84
1094	AMEX	ZROZ	Wed, Apr 16, 2014	95.30	96.82	95.30	96.71
1093	AMEX	ZROZ	Tue, Apr 15, 2014	95.50	96.94	95.48	96.62
1092	AMEX	ZROZ	Mon, Apr 14, 2014	96.00	96.09	95.08	95.55
1091	AMEX	ZROZ	Fri, Apr 11, 2014	95.25	95.92	94.92	95.88
1090	AMEX	ZROZ	Thu, Apr 10, 2014	93.54	94.99	93.53	94.37
1089	AMEX	ZROZ	Wed, Apr 9, 2014	93.36	93.97	92.82	93.02
1088	AMEX	ZROZ	Tue, Apr 8, 2014	93.45	94.02	93.06	93.98
1087	AMEX	ZROZ	Mon, Apr 7, 2014	92.92	93.65	92.91	93.64
1086	AMEX	ZROZ	Fri, Apr 4, 2014	92.00	92.95	91.83	92.60
1085	AMEX	ZROZ	Thu, Apr 3, 2014	91.64	92.21	91.52	91.75
1084	AMEX	ZROZ	Wed, Apr 2, 2014	91.40	91.40	91.03	91.08
1083	AMEX	ZROZ	Tue, Apr 1, 2014	92.59	92.79	92.05	92.05
1082	AMEX	ZROZ	Mon, Mar 31, 2014	92.84	93.51	92.56	93.20
1081	AMEX	ZROZ	Fri, Mar 28, 2014	94.68	94.77	93.89	94.31
1080	AMEX	ZROZ	Thu, Mar 27, 2014	94.61	95.67	94.47	95.10
1079	AMEX	ZROZ	Wed, Mar 26, 2014	93.23	94.26	93.23	94.07
1078	AMEX	ZROZ	Tue, Mar 25, 2014	92.89	93.52	92.89	93.29
1077	AMEX	ZROZ	Mon, Mar 24, 2014	92.33	94.10	92.33	93.79
1076	AMEX	ZROZ	Fri, Mar 21, 2014	91.47	92.47	91.47	92.47
1075	AMEX	ZROZ	Thu, Mar 20, 2014	91.08	91.51	91.08	91.47
1074	AMEX	ZROZ	Wed, Mar 19, 2014	91.70	91.70	89.74	91.15
1073	AMEX	ZROZ	Tue, Mar 18, 2014	91.50	91.94	91.50	91.84
1072	AMEX	ZROZ	Mon, Mar 17, 2014	91.89	92.13	91.29	91.44
1071	AMEX	ZROZ	Fri, Mar 14, 2014	92.17	92.97	92.15	92.44
1070	AMEX	ZROZ	Thu, Mar 13, 2014	90.36	92.25	90.36	92.25
1069	AMEX	ZROZ	Wed, Mar 12, 2014	90.25	90.71	90.24	90.71
1068	AMEX	ZROZ	Tue, Mar 11, 2014	89.13	89.61	88.91	89.55
1067	AMEX	ZROZ	Mon, Mar 10, 2014	89.14	89.26	88.84	89.14
1066	AMEX	ZROZ	Fri, Mar 7, 2014	88.40	89.28	88.40	88.99
1065	AMEX	ZROZ	Thu, Mar 6, 2014	90.00	90.39	90.00	90.00
1064	AMEX	ZROZ	Wed, Mar 5, 2014	90.95	91.41	90.89	91.20
1063	AMEX	ZROZ	Tue, Mar 4, 2014	92.05	92.05	91.14	91.14
1062	AMEX	ZROZ	Mon, Mar 3, 2014	92.99	93.25	92.84	93.04
1061	AMEX	ZROZ	Fri, Feb 28, 2014	91.76	92.35	91.27	92.23
1060	AMEX	ZROZ	Thu, Feb 27, 2014	92.03	92.03	91.54	91.89
1059	AMEX	ZROZ	Wed, Feb 26, 2014	90.76	91.17	90.50	91.17
1058	AMEX	ZROZ	Tue, Feb 25, 2014	90.00	90.49	90.00	90.49
1057	AMEX	ZROZ	Mon, Feb 24, 2014	89.64	89.64	88.96	89.18
1056	AMEX	ZROZ	Fri, Feb 21, 2014	88.74	89.46	88.74	89.35
1055	AMEX	ZROZ	Thu, Feb 20, 2014	89.07	89.12	88.16	88.59
1054	AMEX	ZROZ	Wed, Feb 19, 2014	90.21	90.21	88.98	89.10
1053	AMEX	ZROZ	Tue, Feb 18, 2014	89.34	90.19	89.34	89.65
1052	AMEX	ZROZ	Fri, Feb 14, 2014	89.35	89.35	89.03	89.31
1051	AMEX	ZROZ	Thu, Feb 13, 2014	89.53	89.77	89.30	89.41
1050	AMEX	ZROZ	Wed, Feb 12, 2014	88.82	88.85	88.37	88.73
1049	AMEX	ZROZ	Tue, Feb 11, 2014	89.25	89.55	89.04	89.43
1048	AMEX	ZROZ	Mon, Feb 10, 2014	89.45	89.85	89.45	89.78
1047	AMEX	ZROZ	Fri, Feb 7, 2014	89.27	90.21	89.22	89.74
1046	AMEX	ZROZ	Thu, Feb 6, 2014	90.26	90.26	89.47	89.65
1045	AMEX	ZROZ	Wed, Feb 5, 2014	91.05	91.26	90.11	90.39
1044	AMEX	ZROZ	Tue, Feb 4, 2014	92.65	92.65	91.51	91.71
1043	AMEX	ZROZ	Mon, Feb 3, 2014	91.40	93.44	91.23	93.43
1042	AMEX	ZROZ	Fri, Jan 31, 2014	91.43	91.77	91.28	91.42
1041	AMEX	ZROZ	Thu, Jan 30, 2014	90.63	90.74	90.06	90.41
1040	AMEX	ZROZ	Wed, Jan 29, 2014	90.39	91.47	90.04	90.94
1039	AMEX	ZROZ	Tue, Jan 28, 2014	89.47	89.94	89.47	89.94
1038	AMEX	ZROZ	Mon, Jan 27, 2014	90.60	90.82	89.92	89.96
1037	AMEX	ZROZ	Fri, Jan 24, 2014	90.15	90.78	90.10	90.78
1036	AMEX	ZROZ	Thu, Jan 23, 2014	88.70	90.23	88.70	89.63
1035	AMEX	ZROZ	Wed, Jan 22, 2014	88.11	88.43	87.79	87.97
1034	AMEX	ZROZ	Tue, Jan 21, 2014	87.84	88.34	87.84	88.15
1033	AMEX	ZROZ	Fri, Jan 17, 2014	87.04	88.19	87.04	88.07
1032	AMEX	ZROZ	Thu, Jan 16, 2014	87.11	87.32	87.00	87.32
1031	AMEX	ZROZ	Wed, Jan 15, 2014	85.60	86.00	85.60	86.00
1030	AMEX	ZROZ	Tue, Jan 14, 2014	86.21	86.40	86.21	86.35
1029	AMEX	ZROZ	Mon, Jan 13, 2014	86.66	87.02	86.46	86.95
1028	AMEX	ZROZ	Fri, Jan 10, 2014	85.88	86.38	85.72	86.38
1027	AMEX	ZROZ	Thu, Jan 9, 2014	84.16	84.93	83.81	84.86
1026	AMEX	ZROZ	Wed, Jan 8, 2014	83.45	84.02	82.98	83.68
1025	AMEX	ZROZ	Tue, Jan 7, 2014	83.70	84.14	83.70	84.14
1024	AMEX	ZROZ	Mon, Jan 6, 2014	83.64	84.17	83.64	83.72
1023	AMEX	ZROZ	Fri, Jan 3, 2014	82.99	83.48	82.58	83.22
1022	AMEX	ZROZ	Thu, Jan 2, 2014	82.96	83.58	82.96	83.26
1021	AMEX	ZROZ	Tue, Dec 31, 2013	83.74	83.74	81.86	83.00
1020	AMEX	ZROZ	Mon, Dec 30, 2013	82.98	83.94	82.98	83.83
1019	AMEX	ZROZ	Fri, Dec 27, 2013	82.98	82.98	82.60	82.85
1018	AMEX	ZROZ	Thu, Dec 26, 2013	84.59	84.62	84.24	84.62
1017	AMEX	ZROZ	Tue, Dec 24, 2013	85.33	85.59	85.08	85.08
1016	AMEX	ZROZ	Mon, Dec 23, 2013	86.50	86.79	86.06	86.12
1015	AMEX	ZROZ	Fri, Dec 20, 2013	85.85	86.52	85.47	86.52
1014	AMEX	ZROZ	Thu, Dec 19, 2013	84.62	84.79	84.38	84.38
1013	AMEX	ZROZ	Wed, Dec 18, 2013	84.06	85.00	82.33	84.31
1012	AMEX	ZROZ	Tue, Dec 17, 2013	84.32	84.94	84.31	84.92
1011	AMEX	ZROZ	Mon, Dec 16, 2013	85.29	85.58	84.29	84.36
1010	AMEX	ZROZ	Fri, Dec 13, 2013	84.71	85.02	84.66	84.86
1009	AMEX	ZROZ	Thu, Dec 12, 2013	84.72	84.78	84.08	84.08
1008	AMEX	ZROZ	Wed, Dec 11, 2013	85.08	85.23	84.61	84.61
1007	AMEX	ZROZ	Tue, Dec 10, 2013	85.61	85.80	85.35	85.80
1006	AMEX	ZROZ	Mon, Dec 9, 2013	84.32	84.72	84.32	84.58
1005	AMEX	ZROZ	Fri, Dec 6, 2013	84.13	84.22	83.75	83.75
1004	AMEX	ZROZ	Thu, Dec 5, 2013	83.76	84.27	83.56	83.68
1003	AMEX	ZROZ	Wed, Dec 4, 2013	84.05	84.45	83.96	84.00
1002	AMEX	ZROZ	Tue, Dec 3, 2013	85.51	85.62	85.33	85.49
1001	AMEX	ZROZ	Mon, Dec 2, 2013	85.37	85.37	84.93	84.93
1000	AMEX	ZROZ	Fri, Nov 29, 2013	85.38	85.61	85.38	85.54
999	AMEX	ZROZ	Wed, Nov 27, 2013	85.94	85.97	85.30	85.30
998	AMEX	ZROZ	Tue, Nov 26, 2013	85.86	86.31	85.86	85.92
997	AMEX	ZROZ	Mon, Nov 25, 2013	84.76	85.48	84.76	85.32
996	AMEX	ZROZ	Fri, Nov 22, 2013	84.72	85.33	84.65	84.96
995	AMEX	ZROZ	Thu, Nov 21, 2013	83.18	83.93	82.47	83.53
994	AMEX	ZROZ	Wed, Nov 20, 2013	86.06	86.18	83.18	83.18
993	AMEX	ZROZ	Tue, Nov 19, 2013	86.50	86.68	85.91	85.91
992	AMEX	ZROZ	Mon, Nov 18, 2013	86.07	86.83	86.07	86.65
991	AMEX	ZROZ	Fri, Nov 15, 2013	85.83	86.00	85.55	86.00
990	AMEX	ZROZ	Thu, Nov 14, 2013	85.84	86.75	85.52	86.07
989	AMEX	ZROZ	Wed, Nov 13, 2013	84.94	85.02	84.89	85.01
988	AMEX	ZROZ	Tue, Nov 12, 2013	84.47	84.64	84.28	84.64
987	AMEX	ZROZ	Mon, Nov 11, 2013	84.45	84.55	83.80	83.80
986	AMEX	ZROZ	Fri, Nov 8, 2013	85.43	85.54	84.35	84.42
985	AMEX	ZROZ	Thu, Nov 7, 2013	86.43	87.81	86.43	87.74
984	AMEX	ZROZ	Wed, Nov 6, 2013	86.50	86.52	86.08	86.50
983	AMEX	ZROZ	Tue, Nov 5, 2013	87.01	87.71	86.68	86.68
982	AMEX	ZROZ	Mon, Nov 4, 2013	88.98	88.98	88.36	88.45
981	AMEX	ZROZ	Fri, Nov 1, 2013	89.23	89.23	88.43	88.45
980	AMEX	ZROZ	Thu, Oct 31, 2013	90.27	90.27	89.47	90.00
979	AMEX	ZROZ	Wed, Oct 30, 2013	90.12	90.99	89.32	89.57
978	AMEX	ZROZ	Tue, Oct 29, 2013	90.16	90.39	89.90	90.32
977	AMEX	ZROZ	Mon, Oct 28, 2013	90.86	91.01	90.49	90.49
976	AMEX	ZROZ	Fri, Oct 25, 2013	91.02	91.22	90.85	91.06
975	AMEX	ZROZ	Thu, Oct 24, 2013	91.50	91.62	90.54	90.58
974	AMEX	ZROZ	Wed, Oct 23, 2013	91.00	91.49	90.97	90.97
973	AMEX	ZROZ	Tue, Oct 22, 2013	90.08	90.82	90.08	90.36
972	AMEX	ZROZ	Mon, Oct 21, 2013	88.98	89.22	88.95	88.95
971	AMEX	ZROZ	Fri, Oct 18, 2013	89.60	90.03	89.47	89.47
970	AMEX	ZROZ	Thu, Oct 17, 2013	88.81	89.56	88.81	89.36
969	AMEX	ZROZ	Wed, Oct 16, 2013	85.98	87.81	85.98	87.78
968	AMEX	ZROZ	Tue, Oct 15, 2013	87.00	87.00	86.21	86.21
967	AMEX	ZROZ	Mon, Oct 14, 2013	87.31	87.75	86.01	86.35
966	AMEX	ZROZ	Fri, Oct 11, 2013	88.04	88.49	87.38	87.57
965	AMEX	ZROZ	Thu, Oct 10, 2013	86.13	87.24	85.88	87.24
964	AMEX	ZROZ	Wed, Oct 9, 2013	88.00	88.00	86.90	86.90
963	AMEX	ZROZ	Tue, Oct 8, 2013	88.10	88.70	88.10	88.32
962	AMEX	ZROZ	Mon, Oct 7, 2013	88.36	88.36	88.07	88.07
961	AMEX	ZROZ	Fri, Oct 4, 2013	87.53	87.56	87.26	87.52
960	AMEX	ZROZ	Thu, Oct 3, 2013	87.85	88.49	87.83	87.87
959	AMEX	ZROZ	Wed, Oct 2, 2013	88.04	88.64	87.74	88.11
958	AMEX	ZROZ	Tue, Oct 1, 2013	87.95	88.06	87.50	87.75
957	AMEX	ZROZ	Mon, Sep 30, 2013	88.31	88.70	88.03	88.32
956	AMEX	ZROZ	Fri, Sep 27, 2013	89.45	89.71	88.90	89.18
955	AMEX	ZROZ	Thu, Sep 26, 2013	89.67	89.67	89.01	89.28
954	AMEX	ZROZ	Wed, Sep 25, 2013	89.22	90.44	89.19	90.15
953	AMEX	ZROZ	Tue, Sep 24, 2013	88.72	90.18	88.72	90.08
952	AMEX	ZROZ	Mon, Sep 23, 2013	87.28	88.22	87.20	88.22
951	AMEX	ZROZ	Fri, Sep 20, 2013	86.35	87.32	86.35	87.08
950	AMEX	ZROZ	Thu, Sep 19, 2013	86.86	86.90	85.79	86.07
949	AMEX	ZROZ	Wed, Sep 18, 2013	85.49	87.75	85.18	87.05
948	AMEX	ZROZ	Tue, Sep 17, 2013	85.12	85.85	85.02	85.81
947	AMEX	ZROZ	Mon, Sep 16, 2013	86.18	86.36	84.43	84.72
946	AMEX	ZROZ	Fri, Sep 13, 2013	85.98	86.31	85.12	85.48
945	AMEX	ZROZ	Thu, Sep 12, 2013	86.33	86.60	85.08	85.42
944	AMEX	ZROZ	Wed, Sep 11, 2013	85.14	85.47	84.47	85.47
943	AMEX	ZROZ	Tue, Sep 10, 2013	85.06	85.87	84.55	84.55
942	AMEX	ZROZ	Mon, Sep 9, 2013	86.37	86.45	85.75	85.75
941	AMEX	ZROZ	Fri, Sep 6, 2013	85.94	86.35	85.47	85.70
940	AMEX	ZROZ	Thu, Sep 5, 2013	85.81	85.92	85.15	85.19
939	AMEX	ZROZ	Wed, Sep 4, 2013	87.80	87.80	87.15	87.23
938	AMEX	ZROZ	Tue, Sep 3, 2013	87.46	87.48	86.59	87.18
937	AMEX	ZROZ	Fri, Aug 30, 2013	88.88	89.98	88.70	89.50
936	AMEX	ZROZ	Thu, Aug 29, 2013	87.60	89.19	87.60	89.14
935	AMEX	ZROZ	Wed, Aug 28, 2013	88.06	88.06	87.38	87.73
934	AMEX	ZROZ	Tue, Aug 27, 2013	87.62	88.90	87.29	88.73
933	AMEX	ZROZ	Mon, Aug 26, 2013	86.75	86.98	86.42	86.98
932	AMEX	ZROZ	Fri, Aug 23, 2013	84.49	86.45	84.49	86.44
931	AMEX	ZROZ	Thu, Aug 22, 2013	83.53	84.73	83.44	84.73
930	AMEX	ZROZ	Wed, Aug 21, 2013	83.88	84.54	83.06	83.06
929	AMEX	ZROZ	Tue, Aug 20, 2013	83.85	84.60	83.85	84.55
928	AMEX	ZROZ	Mon, Aug 19, 2013	84.35	84.35	83.26	83.50
927	AMEX	ZROZ	Fri, Aug 16, 2013	85.29	85.29	83.89	84.74
926	AMEX	ZROZ	Thu, Aug 15, 2013	85.66	86.36	85.19	85.25
925	AMEX	ZROZ	Wed, Aug 14, 2013	87.07	87.42	86.79	87.15
924	AMEX	ZROZ	Tue, Aug 13, 2013	87.15	87.47	86.76	87.00
923	AMEX	ZROZ	Mon, Aug 12, 2013	90.45	90.52	88.93	88.93
922	AMEX	ZROZ	Fri, Aug 9, 2013	89.29	90.04	89.29	90.04
921	AMEX	ZROZ	Thu, Aug 8, 2013	89.95	90.63	89.61	89.75
920	AMEX	ZROZ	Wed, Aug 7, 2013	88.97	89.58	88.97	89.45
919	AMEX	ZROZ	Tue, Aug 6, 2013	87.57	88.48	87.57	88.39
918	AMEX	ZROZ	Mon, Aug 5, 2013	88.74	88.74	87.82	88.01
917	AMEX	ZROZ	Fri, Aug 2, 2013	88.94	89.39	88.76	89.39
916	AMEX	ZROZ	Thu, Aug 1, 2013	89.33	89.33	87.47	88.14
915	AMEX	ZROZ	Wed, Jul 31, 2013	88.75	91.05	88.15	90.71
914	AMEX	ZROZ	Tue, Jul 30, 2013	90.50	90.58	89.72	90.08
913	AMEX	ZROZ	Mon, Jul 29, 2013	90.85	90.85	89.85	90.11
912	AMEX	ZROZ	Fri, Jul 26, 2013	90.95	91.33	90.66	91.16
911	AMEX	ZROZ	Thu, Jul 25, 2013	90.07	90.40	89.62	90.40
910	AMEX	ZROZ	Wed, Jul 24, 2013	90.83	90.91	89.89	90.41
909	AMEX	ZROZ	Tue, Jul 23, 2013	91.80	92.61	91.73	92.37
908	AMEX	ZROZ	Mon, Jul 22, 2013	93.50	93.50	92.76	93.16
907	AMEX	ZROZ	Fri, Jul 19, 2013	91.33	92.58	91.33	92.58
906	AMEX	ZROZ	Thu, Jul 18, 2013	91.85	91.85	90.19	90.20
905	AMEX	ZROZ	Wed, Jul 17, 2013	92.48	93.00	92.21	92.21
904	AMEX	ZROZ	Tue, Jul 16, 2013	92.09	92.36	91.96	92.28
903	AMEX	ZROZ	Mon, Jul 15, 2013	90.88	91.73	90.88	91.62
902	AMEX	ZROZ	Fri, Jul 12, 2013	91.70	92.05	90.59	91.03
901	AMEX	ZROZ	Thu, Jul 11, 2013	90.94	91.31	89.63	90.95
900	AMEX	ZROZ	Wed, Jul 10, 2013	90.88	90.88	88.97	89.22
899	AMEX	ZROZ	Tue, Jul 9, 2013	90.88	91.10	90.50	90.80
898	AMEX	ZROZ	Mon, Jul 8, 2013	90.73	91.30	90.62	90.93
897	AMEX	ZROZ	Fri, Jul 5, 2013	91.32	91.32	89.90	90.00
896	AMEX	ZROZ	Wed, Jul 3, 2013	95.28	95.28	94.80	95.07
895	AMEX	ZROZ	Tue, Jul 2, 2013	95.40	96.00	95.26	95.70
894	AMEX	ZROZ	Mon, Jul 1, 2013	94.03	95.08	94.03	94.82
893	AMEX	ZROZ	Fri, Jun 28, 2013	92.54	95.05	92.48	94.44
892	AMEX	ZROZ	Thu, Jun 27, 2013	94.09	94.48	93.05	94.23
891	AMEX	ZROZ	Wed, Jun 26, 2013	93.50	93.52	92.20	92.56
890	AMEX	ZROZ	Tue, Jun 25, 2013	93.43	93.46	92.05	92.22
889	AMEX	ZROZ	Mon, Jun 24, 2013	92.29	94.03	91.65	93.55
888	AMEX	ZROZ	Fri, Jun 21, 2013	94.60	94.96	92.65	92.67
887	AMEX	ZROZ	Thu, Jun 20, 2013	95.50	96.08	93.49	95.00
886	AMEX	ZROZ	Wed, Jun 19, 2013	98.77	99.40	95.50	97.58
885	AMEX	ZROZ	Tue, Jun 18, 2013	97.55	98.81	97.55	98.36
884	AMEX	ZROZ	Mon, Jun 17, 2013	99.59	99.59	98.04	98.28
883	AMEX	ZROZ	Fri, Jun 14, 2013	99.80	100.08	99.12	99.12
882	AMEX	ZROZ	Thu, Jun 13, 2013	98.80	99.52	98.34	99.22
881	AMEX	ZROZ	Wed, Jun 12, 2013	98.43	99.29	97.25	97.30
880	AMEX	ZROZ	Tue, Jun 11, 2013	97.47	99.54	97.08	99.54
879	AMEX	ZROZ	Mon, Jun 10, 2013	97.54	98.17	97.01	97.61
878	AMEX	ZROZ	Fri, Jun 7, 2013	99.81	100.45	98.23	98.50
877	AMEX	ZROZ	Thu, Jun 6, 2013	100.93	103.18	100.08	101.09
876	AMEX	ZROZ	Wed, Jun 5, 2013	100.04	100.96	99.84	100.96
875	AMEX	ZROZ	Tue, Jun 4, 2013	99.67	100.17	99.01	99.01
874	AMEX	ZROZ	Mon, Jun 3, 2013	99.54	101.70	99.42	100.77
873	AMEX	ZROZ	Fri, May 31, 2013	100.01	100.09	97.82	99.91
872	AMEX	ZROZ	Thu, May 30, 2013	100.48	100.92	99.69	100.27
871	AMEX	ZROZ	Wed, May 29, 2013	99.97	100.82	99.92	100.66
870	AMEX	ZROZ	Tue, May 28, 2013	101.80	101.86	98.97	99.15
869	AMEX	ZROZ	Fri, May 24, 2013	103.01	103.50	103.00	103.00
868	AMEX	ZROZ	Thu, May 23, 2013	103.08	103.41	101.34	102.42
867	AMEX	ZROZ	Wed, May 22, 2013	104.25	105.04	101.50	101.93
866	AMEX	ZROZ	Tue, May 21, 2013	102.73	104.10	102.00	104.05
865	AMEX	ZROZ	Mon, May 20, 2013	103.62	103.76	102.58	102.64
864	AMEX	ZROZ	Fri, May 17, 2013	103.61	103.85	102.63	102.93
863	AMEX	ZROZ	Thu, May 16, 2013	104.25	105.22	104.23	104.79
862	AMEX	ZROZ	Wed, May 15, 2013	103.35	103.57	102.39	103.26
861	AMEX	ZROZ	Tue, May 14, 2013	104.89	104.89	101.87	101.88
860	AMEX	ZROZ	Mon, May 13, 2013	104.21	104.62	103.76	104.00
859	AMEX	ZROZ	Fri, May 10, 2013	106.94	106.94	104.32	105.49
858	AMEX	ZROZ	Thu, May 9, 2013	108.18	108.68	107.01	107.05
857	AMEX	ZROZ	Wed, May 8, 2013	107.75	108.46	107.51	107.80
856	AMEX	ZROZ	Tue, May 7, 2013	107.70	107.85	107.27	107.54
855	AMEX	ZROZ	Mon, May 6, 2013	109.08	109.08	107.53	108.19
854	AMEX	ZROZ	Fri, May 3, 2013	109.60	110.52	108.29	108.65
853	AMEX	ZROZ	Thu, May 2, 2013	112.70	113.23	112.30	112.96
852	AMEX	ZROZ	Wed, May 1, 2013	112.45	113.65	112.45	113.31
851	AMEX	ZROZ	Tue, Apr 30, 2013	111.97	111.97	110.86	111.41
850	AMEX	ZROZ	Mon, Apr 29, 2013	112.38	112.40	111.17	111.17
849	AMEX	ZROZ	Fri, Apr 26, 2013	111.80	112.11	111.42	111.81
848	AMEX	ZROZ	Thu, Apr 25, 2013	110.20	110.47	110.10	110.28
847	AMEX	ZROZ	Wed, Apr 24, 2013	110.65	111.11	110.54	111.04
846	AMEX	ZROZ	Tue, Apr 23, 2013	111.85	112.11	110.67	110.87
845	AMEX	ZROZ	Mon, Apr 22, 2013	111.24	111.81	111.18	111.48
844	AMEX	ZROZ	Fri, Apr 19, 2013	111.60	111.60	111.06	111.41
843	AMEX	ZROZ	Thu, Apr 18, 2013	111.31	111.85	111.19	111.76
842	AMEX	ZROZ	Wed, Apr 17, 2013	110.70	112.16	110.70	111.29
841	AMEX	ZROZ	Tue, Apr 16, 2013	110.18	110.74	110.16	110.24
840	AMEX	ZROZ	Mon, Apr 15, 2013	110.07	111.65	109.89	111.60
839	AMEX	ZROZ	Fri, Apr 12, 2013	109.07	110.00	108.95	110.00
838	AMEX	ZROZ	Thu, Apr 11, 2013	107.55	107.55	107.02	107.32
837	AMEX	ZROZ	Wed, Apr 10, 2013	107.89	108.07	107.11	107.16
836	AMEX	ZROZ	Tue, Apr 9, 2013	110.12	110.32	109.28	109.42
835	AMEX	ZROZ	Mon, Apr 8, 2013	111.07	111.53	109.99	110.05
834	AMEX	ZROZ	Fri, Apr 5, 2013	110.80	112.23	110.80	111.35
833	AMEX	ZROZ	Thu, Apr 4, 2013	106.27	107.68	106.24	107.58
832	AMEX	ZROZ	Wed, Apr 3, 2013	104.33	105.81	104.33	105.56
831	AMEX	ZROZ	Tue, Apr 2, 2013	104.23	104.30	103.88	103.96
830	AMEX	ZROZ	Mon, Apr 1, 2013	103.35	104.64	103.35	104.64
829	AMEX	ZROZ	Thu, Mar 28, 2013	103.56	103.97	102.99	103.06
828	AMEX	ZROZ	Wed, Mar 27, 2013	105.00	105.42	104.95	105.09
827	AMEX	ZROZ	Tue, Mar 26, 2013	103.18	104.01	103.06	103.76
826	AMEX	ZROZ	Mon, Mar 25, 2013	102.96	104.26	102.96	103.62
825	AMEX	ZROZ	Fri, Mar 22, 2013	103.57	104.03	103.04	103.91
824	AMEX	ZROZ	Thu, Mar 21, 2013	102.67	103.44	102.48	103.42
823	AMEX	ZROZ	Wed, Mar 20, 2013	102.60	103.30	102.16	102.16
822	AMEX	ZROZ	Tue, Mar 19, 2013	103.00	104.64	102.93	103.88
821	AMEX	ZROZ	Mon, Mar 18, 2013	103.12	103.14	102.25	102.81
820	AMEX	ZROZ	Fri, Mar 15, 2013	101.13	101.69	101.13	101.69
819	AMEX	ZROZ	Thu, Mar 14, 2013	100.89	101.45	100.60	100.91
818	AMEX	ZROZ	Wed, Mar 13, 2013	100.85	101.50	100.85	101.28
817	AMEX	ZROZ	Tue, Mar 12, 2013	101.11	101.79	101.03	101.70
816	AMEX	ZROZ	Mon, Mar 11, 2013	100.76	100.95	100.21	100.48
815	AMEX	ZROZ	Fri, Mar 8, 2013	100.67	101.12	100.02	100.42
814	AMEX	ZROZ	Thu, Mar 7, 2013	102.48	102.52	101.87	102.06
813	AMEX	ZROZ	Wed, Mar 6, 2013	103.65	103.93	103.26	103.31
812	AMEX	ZROZ	Tue, Mar 5, 2013	104.98	104.98	104.44	104.80
811	AMEX	ZROZ	Mon, Mar 4, 2013	106.11	106.11	105.24	105.27
810	AMEX	ZROZ	Fri, Mar 1, 2013	106.13	106.44	105.64	106.08
809	AMEX	ZROZ	Thu, Feb 28, 2013	105.20	105.40	104.41	104.90
808	AMEX	ZROZ	Wed, Feb 27, 2013	106.71	106.71	104.42	104.98
807	AMEX	ZROZ	Tue, Feb 26, 2013	105.66	106.86	105.43	105.50
806	AMEX	ZROZ	Mon, Feb 25, 2013	102.26	106.42	101.95	106.42
805	AMEX	ZROZ	Fri, Feb 22, 2013	102.98	103.51	102.91	103.02
804	AMEX	ZROZ	Thu, Feb 21, 2013	103.00	103.55	102.89	102.95
803	AMEX	ZROZ	Wed, Feb 20, 2013	101.01	102.24	101.00	101.70
802	AMEX	ZROZ	Tue, Feb 19, 2013	103.16	103.16	101.61	101.79
801	AMEX	ZROZ	Fri, Feb 15, 2013	102.84	102.84	102.01	102.62
800	AMEX	ZROZ	Thu, Feb 14, 2013	102.15	103.18	102.02	102.89
799	AMEX	ZROZ	Wed, Feb 13, 2013	101.63	102.10	101.50	101.80
798	AMEX	ZROZ	Tue, Feb 12, 2013	102.96	103.37	102.44	102.74
797	AMEX	ZROZ	Mon, Feb 11, 2013	103.50	103.84	103.18	103.50
796	AMEX	ZROZ	Fri, Feb 8, 2013	102.32	103.25	102.25	103.25
795	AMEX	ZROZ	Thu, Feb 7, 2013	102.68	104.03	102.68	102.85
794	AMEX	ZROZ	Wed, Feb 6, 2013	102.35	103.01	102.04	102.97
793	AMEX	ZROZ	Tue, Feb 5, 2013	102.38	102.39	101.63	101.79
792	AMEX	ZROZ	Mon, Feb 4, 2013	102.71	103.60	102.40	103.41
791	AMEX	ZROZ	Fri, Feb 1, 2013	104.19	104.19	101.40	101.53
790	AMEX	ZROZ	Thu, Jan 31, 2013	102.98	103.60	102.60	103.42
789	AMEX	ZROZ	Wed, Jan 30, 2013	102.45	103.04	101.94	102.90
788	AMEX	ZROZ	Tue, Jan 29, 2013	104.33	104.33	102.85	102.99
787	AMEX	ZROZ	Mon, Jan 28, 2013	103.36	104.25	103.07	104.08
786	AMEX	ZROZ	Fri, Jan 25, 2013	105.27	105.33	104.22	104.53
785	AMEX	ZROZ	Thu, Jan 24, 2013	107.20	107.20	106.36	106.53
784	AMEX	ZROZ	Wed, Jan 23, 2013	107.74	108.08	107.29	107.73
783	AMEX	ZROZ	Tue, Jan 22, 2013	107.25	107.87	107.18	107.87
782	AMEX	ZROZ	Fri, Jan 18, 2013	106.55	107.50	106.55	107.25
781	AMEX	ZROZ	Thu, Jan 17, 2013	106.68	106.68	105.60	106.37
780	AMEX	ZROZ	Wed, Jan 16, 2013	107.83	107.96	107.50	107.50
779	AMEX	ZROZ	Tue, Jan 15, 2013	108.36	108.46	107.83	107.83
778	AMEX	ZROZ	Mon, Jan 14, 2013	107.39	107.92	106.79	106.79
777	AMEX	ZROZ	Fri, Jan 11, 2013	105.29	107.39	105.29	107.38
776	AMEX	ZROZ	Thu, Jan 10, 2013	105.54	106.38	105.28	105.61
775	AMEX	ZROZ	Wed, Jan 9, 2013	106.13	106.54	105.99	106.54
774	AMEX	ZROZ	Tue, Jan 8, 2013	105.95	106.56	105.71	106.46
773	AMEX	ZROZ	Mon, Jan 7, 2013	105.00	105.51	104.49	105.07
772	AMEX	ZROZ	Fri, Jan 4, 2013	103.92	104.84	103.51	104.83
771	AMEX	ZROZ	Thu, Jan 3, 2013	106.70	106.70	104.19	104.19
770	AMEX	ZROZ	Wed, Jan 2, 2013	107.11	107.32	105.25	106.70
769	AMEX	ZROZ	Mon, Dec 31, 2012	111.86	111.86	108.88	109.12
768	AMEX	ZROZ	Fri, Dec 28, 2012	112.09	112.45	111.74	112.20
767	AMEX	ZROZ	Thu, Dec 27, 2012	110.70	112.23	110.70	111.46
766	AMEX	ZROZ	Wed, Dec 26, 2012	111.39	112.01	111.31	111.31
765	AMEX	ZROZ	Mon, Dec 24, 2012	111.15	111.50	111.05	111.50
764	AMEX	ZROZ	Fri, Dec 21, 2012	111.46	111.75	111.02	111.58
763	AMEX	ZROZ	Thu, Dec 20, 2012	109.85	110.31	109.30	109.44
762	AMEX	ZROZ	Wed, Dec 19, 2012	109.56	110.50	109.20	109.42
761	AMEX	ZROZ	Tue, Dec 18, 2012	110.52	110.72	108.10	108.77
760	AMEX	ZROZ	Mon, Dec 17, 2012	113.70	113.70	111.17	111.25
759	AMEX	ZROZ	Fri, Dec 14, 2012	113.22	113.63	113.00	113.52
758	AMEX	ZROZ	Thu, Dec 13, 2012	111.57	112.84	111.40	112.10
757	AMEX	ZROZ	Wed, Dec 12, 2012	113.80	114.00	112.00	112.30
756	AMEX	ZROZ	Tue, Dec 11, 2012	114.67	114.67	113.95	114.67
755	AMEX	ZROZ	Mon, Dec 10, 2012	115.55	115.55	114.95	115.27
754	AMEX	ZROZ	Fri, Dec 7, 2012	114.80	115.34	114.42	114.86
753	AMEX	ZROZ	Thu, Dec 6, 2012	116.79	117.19	116.62	116.62
752	AMEX	ZROZ	Wed, Dec 5, 2012	116.04	116.74	115.84	115.84
751	AMEX	ZROZ	Tue, Dec 4, 2012	115.48	116.12	115.35	116.01
750	AMEX	ZROZ	Mon, Dec 3, 2012	113.62	115.45	113.25	115.33
749	AMEX	ZROZ	Fri, Nov 30, 2012	115.90	115.94	114.60	114.74
748	AMEX	ZROZ	Thu, Nov 29, 2012	115.01	115.70	114.80	115.30
747	AMEX	ZROZ	Wed, Nov 28, 2012	117.15	117.16	115.66	115.66
746	AMEX	ZROZ	Tue, Nov 27, 2012	115.50	116.00	115.49	116.00
745	AMEX	ZROZ	Mon, Nov 26, 2012	115.93	116.37	115.55	115.55
744	AMEX	ZROZ	Fri, Nov 23, 2012	114.28	114.68	114.28	114.34
743	AMEX	ZROZ	Wed, Nov 21, 2012	114.49	114.58	114.18	114.50
742	AMEX	ZROZ	Tue, Nov 20, 2012	115.93	115.93	114.76	114.77
741	AMEX	ZROZ	Mon, Nov 19, 2012	116.27	116.78	115.95	116.37
740	AMEX	ZROZ	Fri, Nov 16, 2012	117.72	118.83	117.43	117.70
739	AMEX	ZROZ	Thu, Nov 15, 2012	117.11	118.44	117.11	117.94
738	AMEX	ZROZ	Wed, Nov 14, 2012	116.47	118.20	116.47	117.96
737	AMEX	ZROZ	Tue, Nov 13, 2012	117.95	118.39	117.27	118.08
736	AMEX	ZROZ	Mon, Nov 12, 2012	116.94	117.95	116.90	117.11
735	AMEX	ZROZ	Fri, Nov 9, 2012	116.75	117.07	115.95	116.97
734	AMEX	ZROZ	Thu, Nov 8, 2012	113.43	116.75	113.43	116.75
733	AMEX	ZROZ	Wed, Nov 7, 2012	114.00	114.38	113.61	113.74
732	AMEX	ZROZ	Tue, Nov 6, 2012	111.88	111.97	111.21	111.21
731	AMEX	ZROZ	Mon, Nov 5, 2012	112.27	112.78	112.27	112.38
730	AMEX	ZROZ	Fri, Nov 2, 2012	110.12	111.32	110.12	111.32
729	AMEX	ZROZ	Thu, Nov 1, 2012	112.43	112.45	111.33	111.54
728	AMEX	ZROZ	Wed, Oct 31, 2012	112.26	113.12	112.26	112.84
727	AMEX	ZROZ	Fri, Oct 26, 2012	110.16	111.31	110.16	111.20
726	AMEX	ZROZ	Thu, Oct 25, 2012	109.22	110.53	108.94	109.60
725	AMEX	ZROZ	Wed, Oct 24, 2012	111.03	111.68	110.59	110.59
724	AMEX	ZROZ	Tue, Oct 23, 2012	111.22	112.36	111.14	112.16
723	AMEX	ZROZ	Mon, Oct 22, 2012	110.20	110.74	109.62	109.67
722	AMEX	ZROZ	Fri, Oct 19, 2012	108.65	110.45	108.60	110.45
721	AMEX	ZROZ	Thu, Oct 18, 2012	109.81	110.00	107.79	107.93
720	AMEX	ZROZ	Wed, Oct 17, 2012	109.45	109.49	108.80	109.13
719	AMEX	ZROZ	Tue, Oct 16, 2012	111.21	111.40	110.55	110.55
718	AMEX	ZROZ	Mon, Oct 15, 2012	113.00	113.14	113.00	113.13
717	AMEX	ZROZ	Fri, Oct 12, 2012	114.11	114.74	113.67	113.69
716	AMEX	ZROZ	Thu, Oct 11, 2012	110.64	112.94	110.64	112.94
715	AMEX	ZROZ	Wed, Oct 10, 2012	109.97	111.91	109.76	111.91
714	AMEX	ZROZ	Tue, Oct 9, 2012	109.86	110.63	109.85	110.50
713	AMEX	ZROZ	Mon, Oct 8, 2012	110.37	111.00	110.28	110.69
712	AMEX	ZROZ	Fri, Oct 5, 2012	109.74	110.08	109.06	109.40
711	AMEX	ZROZ	Thu, Oct 4, 2012	113.36	113.36	111.63	111.67
710	AMEX	ZROZ	Wed, Oct 3, 2012	113.69	114.00	113.30	114.00
709	AMEX	ZROZ	Tue, Oct 2, 2012	113.67	114.55	113.67	114.12
708	AMEX	ZROZ	Mon, Oct 1, 2012	113.31	114.48	113.07	114.46
707	AMEX	ZROZ	Fri, Sep 28, 2012	114.59	115.21	113.03	113.94
706	AMEX	ZROZ	Thu, Sep 27, 2012	115.46	115.56	114.29	114.54
705	AMEX	ZROZ	Wed, Sep 26, 2012	115.63	116.22	115.28	116.10
704	AMEX	ZROZ	Tue, Sep 25, 2012	112.99	114.28	112.05	114.28
703	AMEX	ZROZ	Mon, Sep 24, 2012	111.95	112.51	111.95	112.25
702	AMEX	ZROZ	Fri, Sep 21, 2012	109.66	110.95	109.45	110.92
701	AMEX	ZROZ	Thu, Sep 20, 2012	111.68	111.90	110.50	110.70
700	AMEX	ZROZ	Wed, Sep 19, 2012	110.40	110.47	109.54	110.11
699	AMEX	ZROZ	Tue, Sep 18, 2012	109.47	109.63	108.50	108.83
698	AMEX	ZROZ	Mon, Sep 17, 2012	106.89	108.16	106.66	108.03
697	AMEX	ZROZ	Fri, Sep 14, 2012	108.00	108.00	105.65	106.08
696	AMEX	ZROZ	Thu, Sep 13, 2012	112.57	112.89	109.24	110.67
695	AMEX	ZROZ	Wed, Sep 12, 2012	112.03	112.16	111.00	111.67
694	AMEX	ZROZ	Tue, Sep 11, 2012	114.75	114.75	113.91	113.91
693	AMEX	ZROZ	Mon, Sep 10, 2012	114.16	115.11	113.94	115.11
692	AMEX	ZROZ	Fri, Sep 7, 2012	117.96	117.96	114.62	114.63
691	AMEX	ZROZ	Thu, Sep 6, 2012	116.96	117.19	115.77	115.85
690	AMEX	ZROZ	Wed, Sep 5, 2012	119.02	119.69	118.90	119.06
689	AMEX	ZROZ	Tue, Sep 4, 2012	119.17	120.20	119.17	119.78
688	AMEX	ZROZ	Fri, Aug 31, 2012	117.23	119.98	116.98	119.78
687	AMEX	ZROZ	Thu, Aug 30, 2012	118.04	118.12	117.19	117.19
686	AMEX	ZROZ	Wed, Aug 29, 2012	116.91	116.91	116.10	116.69
685	AMEX	ZROZ	Tue, Aug 28, 2012	117.23	118.00	117.18	117.24
684	AMEX	ZROZ	Mon, Aug 27, 2012	116.75	117.29	116.55	116.92
683	AMEX	ZROZ	Fri, Aug 24, 2012	116.97	116.97	115.60	115.99
682	AMEX	ZROZ	Thu, Aug 23, 2012	115.89	116.32	115.66	116.08
681	AMEX	ZROZ	Wed, Aug 22, 2012	114.28	115.39	113.89	115.39
680	AMEX	ZROZ	Tue, Aug 21, 2012	110.88	112.30	109.68	112.12
679	AMEX	ZROZ	Mon, Aug 20, 2012	110.72	111.87	110.72	111.32
678	AMEX	ZROZ	Fri, Aug 17, 2012	110.52	111.50	110.50	110.72
677	AMEX	ZROZ	Thu, Aug 16, 2012	111.99	112.25	109.12	109.12
676	AMEX	ZROZ	Wed, Aug 15, 2012	113.07	113.44	111.66	111.89
675	AMEX	ZROZ	Tue, Aug 14, 2012	114.76	115.22	114.24	114.45
674	AMEX	ZROZ	Mon, Aug 13, 2012	117.91	118.49	117.03	117.13
673	AMEX	ZROZ	Fri, Aug 10, 2012	117.96	118.25	117.28	117.38
672	AMEX	ZROZ	Thu, Aug 9, 2012	116.11	116.66	114.19	116.50
671	AMEX	ZROZ	Wed, Aug 8, 2012	118.41	118.41	116.19	116.90
670	AMEX	ZROZ	Tue, Aug 7, 2012	118.02	118.15	117.16	117.72
669	AMEX	ZROZ	Mon, Aug 6, 2012	120.68	121.26	120.02	120.10
668	AMEX	ZROZ	Fri, Aug 3, 2012	121.05	121.05	119.00	120.18
667	AMEX	ZROZ	Thu, Aug 2, 2012	124.03	125.02	122.56	123.53
666	AMEX	ZROZ	Wed, Aug 1, 2012	122.11	122.89	121.00	121.36
665	AMEX	ZROZ	Tue, Jul 31, 2012	123.90	123.90	121.68	123.25
664	AMEX	ZROZ	Mon, Jul 30, 2012	121.24	122.84	121.24	122.84
663	AMEX	ZROZ	Fri, Jul 27, 2012	123.48	123.73	116.33	121.17
662	AMEX	ZROZ	Thu, Jul 26, 2012	126.16	126.44	125.00	125.00
661	AMEX	ZROZ	Wed, Jul 25, 2012	126.01	127.09	125.98	126.85
660	AMEX	ZROZ	Tue, Jul 24, 2012	124.17	126.75	124.17	126.31
659	AMEX	ZROZ	Mon, Jul 23, 2012	125.59	125.80	124.41	124.81
658	AMEX	ZROZ	Fri, Jul 20, 2012	122.94	123.90	122.94	123.47
657	AMEX	ZROZ	Thu, Jul 19, 2012	120.85	121.85	120.70	120.99
656	AMEX	ZROZ	Wed, Jul 18, 2012	122.23	122.23	121.64	121.64
655	AMEX	ZROZ	Tue, Jul 17, 2012	122.50	122.91	121.50	121.50
654	AMEX	ZROZ	Mon, Jul 16, 2012	123.70	124.45	123.07	123.33
653	AMEX	ZROZ	Fri, Jul 13, 2012	122.40	122.40	121.54	122.32
652	AMEX	ZROZ	Thu, Jul 12, 2012	122.20	122.73	121.87	122.54
651	AMEX	ZROZ	Wed, Jul 11, 2012	121.31	122.35	120.74	121.14
650	AMEX	ZROZ	Tue, Jul 10, 2012	120.22	121.45	119.77	121.15
649	AMEX	ZROZ	Mon, Jul 9, 2012	119.13	120.66	119.06	120.59
648	AMEX	ZROZ	Fri, Jul 6, 2012	118.33	119.10	118.17	118.91
647	AMEX	ZROZ	Thu, Jul 5, 2012	116.34	117.64	116.34	117.06
646	AMEX	ZROZ	Tue, Jul 3, 2012	117.25	117.25	116.28	116.55
645	AMEX	ZROZ	Mon, Jul 2, 2012	116.58	118.78	116.42	117.65
644	AMEX	ZROZ	Fri, Jun 29, 2012	115.50	116.42	115.22	115.98
643	AMEX	ZROZ	Thu, Jun 28, 2012	119.67	119.82	119.01	119.04
642	AMEX	ZROZ	Wed, Jun 27, 2012	118.93	118.96	118.19	118.73
641	AMEX	ZROZ	Tue, Jun 26, 2012	118.30	119.28	117.81	118.36
640	AMEX	ZROZ	Mon, Jun 25, 2012	118.53	119.49	118.44	119.27
639	AMEX	ZROZ	Fri, Jun 22, 2012	118.07	118.44	116.50	116.50
638	AMEX	ZROZ	Thu, Jun 21, 2012	117.89	119.73	117.89	119.08
637	AMEX	ZROZ	Wed, Jun 20, 2012	115.60	118.33	114.09	118.15
636	AMEX	ZROZ	Tue, Jun 19, 2012	118.25	118.31	116.64	116.77
635	AMEX	ZROZ	Mon, Jun 18, 2012	119.19	119.43	118.39	119.12
634	AMEX	ZROZ	Fri, Jun 15, 2012	118.44	118.62	117.78	118.11
633	AMEX	ZROZ	Thu, Jun 14, 2012	117.51	117.88	116.60	117.18
632	AMEX	ZROZ	Wed, Jun 13, 2012	116.10	117.87	115.00	117.20
631	AMEX	ZROZ	Tue, Jun 12, 2012	115.76	116.61	114.96	115.32
630	AMEX	ZROZ	Mon, Jun 11, 2012	115.56	117.75	115.56	116.90
629	AMEX	ZROZ	Fri, Jun 8, 2012	118.53	118.86	115.13	116.03
628	AMEX	ZROZ	Thu, Jun 7, 2012	115.28	117.00	115.11	116.54
627	AMEX	ZROZ	Wed, Jun 6, 2012	120.25	120.25	116.31	116.43
626	AMEX	ZROZ	Tue, Jun 5, 2012	121.43	121.47	120.08	120.29
625	AMEX	ZROZ	Mon, Jun 4, 2012	123.00	123.93	122.06	122.94
624	AMEX	ZROZ	Fri, Jun 1, 2012	122.01	124.36	121.50	124.12
623	AMEX	ZROZ	Thu, May 31, 2012	118.70	122.11	118.65	119.44
622	AMEX	ZROZ	Wed, May 30, 2012	116.40	117.83	116.40	117.50
621	AMEX	ZROZ	Tue, May 29, 2012	112.72	114.09	112.72	113.01
620	AMEX	ZROZ	Fri, May 25, 2012	113.55	113.76	113.19	113.46
619	AMEX	ZROZ	Thu, May 24, 2012	113.30	113.80	112.60	112.84
618	AMEX	ZROZ	Wed, May 23, 2012	113.50	115.13	113.50	113.80
617	AMEX	ZROZ	Tue, May 22, 2012	112.86	112.86	111.61	112.42
616	AMEX	ZROZ	Mon, May 21, 2012	114.47	115.57	113.82	114.92
615	AMEX	ZROZ	Fri, May 18, 2012	113.18	115.27	112.58	114.97
614	AMEX	ZROZ	Thu, May 17, 2012	111.51	114.66	111.43	114.55
613	AMEX	ZROZ	Wed, May 16, 2012	109.61	111.40	109.44	111.30
612	AMEX	ZROZ	Tue, May 15, 2012	109.50	110.75	109.29	110.63
611	AMEX	ZROZ	Mon, May 14, 2012	109.25	110.00	108.90	109.71
610	AMEX	ZROZ	Fri, May 11, 2012	107.35	107.35	106.50	107.25
609	AMEX	ZROZ	Thu, May 10, 2012	104.86	105.88	104.40	105.55
608	AMEX	ZROZ	Wed, May 9, 2012	107.19	107.28	105.91	106.11
607	AMEX	ZROZ	Tue, May 8, 2012	106.65	107.29	106.21	106.21
606	AMEX	ZROZ	Mon, May 7, 2012	105.52	105.96	105.38	105.47
605	AMEX	ZROZ	Fri, May 4, 2012	104.60	105.44	104.55	105.42
604	AMEX	ZROZ	Thu, May 3, 2012	103.26	104.51	103.26	104.20
603	AMEX	ZROZ	Wed, May 2, 2012	104.30	104.37	103.70	104.12
602	AMEX	ZROZ	Tue, May 1, 2012	104.41	104.51	102.48	102.85
601	AMEX	ZROZ	Mon, Apr 30, 2012	104.54	104.68	103.88	103.88
600	AMEX	ZROZ	Fri, Apr 27, 2012	103.79	104.10	103.52	104.09
599	AMEX	ZROZ	Thu, Apr 26, 2012	104.61	104.61	103.03	103.71
598	AMEX	ZROZ	Wed, Apr 25, 2012	103.11	104.11	102.66	103.03
597	AMEX	ZROZ	Tue, Apr 24, 2012	104.99	104.99	104.10	104.11
596	AMEX	ZROZ	Mon, Apr 23, 2012	105.55	106.00	105.21	105.36
595	AMEX	ZROZ	Fri, Apr 20, 2012	103.49	104.27	103.15	104.24
594	AMEX	ZROZ	Thu, Apr 19, 2012	104.52	104.93	104.17	104.17
593	AMEX	ZROZ	Wed, Apr 18, 2012	104.47	104.47	103.93	104.06
592	AMEX	ZROZ	Tue, Apr 17, 2012	103.65	103.74	103.01	103.64
591	AMEX	ZROZ	Mon, Apr 16, 2012	103.75	104.97	103.39	103.84
590	AMEX	ZROZ	Fri, Apr 13, 2012	102.68	103.92	102.68	103.75
589	AMEX	ZROZ	Thu, Apr 12, 2012	102.02	102.24	101.04	101.13
588	AMEX	ZROZ	Wed, Apr 11, 2012	102.36	102.53	101.71	102.00
587	AMEX	ZROZ	Tue, Apr 10, 2012	102.66	104.59	102.66	104.12
586	AMEX	ZROZ	Mon, Apr 9, 2012	101.40	102.47	100.93	102.20
585	AMEX	ZROZ	Thu, Apr 5, 2012	98.27	98.66	97.31	98.33
584	AMEX	ZROZ	Wed, Apr 4, 2012	96.64	97.13	96.01	96.98
583	AMEX	ZROZ	Tue, Apr 3, 2012	98.56	98.56	95.26	95.26
582	AMEX	ZROZ	Mon, Apr 2, 2012	98.30	98.73	97.14	97.14
581	AMEX	ZROZ	Fri, Mar 30, 2012	99.69	99.78	96.67	97.14
580	AMEX	ZROZ	Thu, Mar 29, 2012	100.22	100.46	99.80	100.46
579	AMEX	ZROZ	Wed, Mar 28, 2012	98.69	99.86	98.50	99.29
578	AMEX	ZROZ	Tue, Mar 27, 2012	99.30	99.68	98.73	99.51
577	AMEX	ZROZ	Mon, Mar 26, 2012	98.65	98.65	97.58	98.53
576	AMEX	ZROZ	Fri, Mar 23, 2012	99.00	99.86	98.97	99.65
575	AMEX	ZROZ	Thu, Mar 22, 2012	98.07	98.12	97.49	97.89
574	AMEX	ZROZ	Wed, Mar 21, 2012	96.09	97.72	96.06	97.27
573	AMEX	ZROZ	Tue, Mar 20, 2012	96.09	96.09	94.45	95.60
572	AMEX	ZROZ	Mon, Mar 19, 2012	96.24	96.24	94.50	94.91
571	AMEX	ZROZ	Fri, Mar 16, 2012	95.21	96.63	95.00	96.56
570	AMEX	ZROZ	Thu, Mar 15, 2012	95.50	96.77	95.49	96.21
569	AMEX	ZROZ	Wed, Mar 14, 2012	98.00	98.27	95.70	95.97
568	AMEX	ZROZ	Tue, Mar 13, 2012	101.55	101.75	100.00	100.01
567	AMEX	ZROZ	Mon, Mar 12, 2012	103.50	103.50	102.65	103.17
566	AMEX	ZROZ	Fri, Mar 9, 2012	101.98	102.27	101.18	102.13
565	AMEX	ZROZ	Thu, Mar 8, 2012	103.15	103.15	102.12	102.63
564	AMEX	ZROZ	Wed, Mar 7, 2012	104.70	104.73	103.84	104.25
563	AMEX	ZROZ	Tue, Mar 6, 2012	104.76	105.79	104.76	104.90
562	AMEX	ZROZ	Mon, Mar 5, 2012	103.98	104.54	103.07	103.07
561	AMEX	ZROZ	Fri, Mar 2, 2012	103.70	104.98	103.70	104.60
560	AMEX	ZROZ	Thu, Mar 1, 2012	103.20	104.16	102.39	103.40
559	AMEX	ZROZ	Wed, Feb 29, 2012	105.69	105.69	104.07	105.38
558	AMEX	ZROZ	Tue, Feb 28, 2012	106.50	106.89	105.11	105.11
557	AMEX	ZROZ	Mon, Feb 27, 2012	105.93	106.73	105.53	106.04
556	AMEX	ZROZ	Fri, Feb 24, 2012	104.31	104.83	104.13	104.49
555	AMEX	ZROZ	Thu, Feb 23, 2012	102.66	104.32	102.45	103.55
554	AMEX	ZROZ	Wed, Feb 22, 2012	102.18	103.33	102.07	103.33
553	AMEX	ZROZ	Tue, Feb 21, 2012	102.57	102.57	101.00	101.63
552	AMEX	ZROZ	Fri, Feb 17, 2012	102.34	103.31	101.91	103.31
551	AMEX	ZROZ	Thu, Feb 16, 2012	104.25	104.72	103.00	103.01
550	AMEX	ZROZ	Wed, Feb 15, 2012	104.55	105.44	104.35	104.56
549	AMEX	ZROZ	Tue, Feb 14, 2012	104.20	105.71	104.20	105.09
548	AMEX	ZROZ	Mon, Feb 13, 2012	103.31	104.00	103.09	103.68
547	AMEX	ZROZ	Fri, Feb 10, 2012	103.39	104.11	103.18	104.11
546	AMEX	ZROZ	Thu, Feb 9, 2012	102.43	102.44	100.07	101.65
545	AMEX	ZROZ	Wed, Feb 8, 2012	102.47	103.44	102.37	103.04
544	AMEX	ZROZ	Tue, Feb 7, 2012	103.15	103.43	102.00	102.58
543	AMEX	ZROZ	Mon, Feb 6, 2012	102.75	104.62	102.75	104.58
542	AMEX	ZROZ	Fri, Feb 3, 2012	102.45	103.00	102.09	102.94
541	AMEX	ZROZ	Thu, Feb 2, 2012	106.46	107.12	106.28	106.42
540	AMEX	ZROZ	Wed, Feb 1, 2012	108.22	108.22	106.49	106.79
539	AMEX	ZROZ	Tue, Jan 31, 2012	107.37	109.35	107.01	108.95
538	AMEX	ZROZ	Mon, Jan 30, 2012	107.59	108.63	106.77	106.77
537	AMEX	ZROZ	Fri, Jan 27, 2012	104.13	105.06	103.29	104.83
536	AMEX	ZROZ	Thu, Jan 26, 2012	103.13	104.30	102.91	103.98
535	AMEX	ZROZ	Wed, Jan 25, 2012	103.01	105.95	102.37	102.75
534	AMEX	ZROZ	Tue, Jan 24, 2012	103.85	103.85	102.37	103.30
533	AMEX	ZROZ	Mon, Jan 23, 2012	103.17	103.71	102.10	103.26
532	AMEX	ZROZ	Fri, Jan 20, 2012	105.48	105.49	104.22	104.24
531	AMEX	ZROZ	Thu, Jan 19, 2012	107.88	108.27	105.64	106.50
530	AMEX	ZROZ	Wed, Jan 18, 2012	111.31	111.31	108.56	108.66
529	AMEX	ZROZ	Tue, Jan 17, 2012	110.30	111.23	110.22	110.68
528	AMEX	ZROZ	Fri, Jan 13, 2012	110.46	111.03	109.97	109.99
527	AMEX	ZROZ	Thu, Jan 12, 2012	109.26	109.26	108.07	108.48
526	AMEX	ZROZ	Wed, Jan 11, 2012	108.01	109.17	107.61	108.73
525	AMEX	ZROZ	Tue, Jan 10, 2012	105.94	107.38	105.73	106.55
524	AMEX	ZROZ	Mon, Jan 9, 2012	106.27	108.65	106.27	106.85
523	AMEX	ZROZ	Fri, Jan 6, 2012	105.92	107.75	105.84	107.24
522	AMEX	ZROZ	Thu, Jan 5, 2012	106.59	108.30	105.75	105.88
521	AMEX	ZROZ	Wed, Jan 4, 2012	108.33	108.67	106.15	107.17
520	AMEX	ZROZ	Tue, Jan 3, 2012	108.59	109.47	108.13	108.78
519	AMEX	ZROZ	Fri, Dec 30, 2011	111.46	112.17	110.87	111.50
518	AMEX	ZROZ	Thu, Dec 29, 2011	110.63	111.52	109.93	111.42
517	AMEX	ZROZ	Wed, Dec 28, 2011	107.71	111.25	107.71	110.96
516	AMEX	ZROZ	Tue, Dec 27, 2011	106.97	108.63	106.74	108.63
515	AMEX	ZROZ	Fri, Dec 23, 2011	108.02	108.25	106.63	107.46
514	AMEX	ZROZ	Thu, Dec 22, 2011	109.84	110.18	108.82	109.33
513	AMEX	ZROZ	Wed, Dec 21, 2011	110.85	111.22	108.47	108.62
512	AMEX	ZROZ	Tue, Dec 20, 2011	114.79	114.79	110.75	111.11
511	AMEX	ZROZ	Mon, Dec 19, 2011	114.15	116.45	113.69	116.11
510	AMEX	ZROZ	Fri, Dec 16, 2011	112.29	114.06	111.98	113.52
509	AMEX	ZROZ	Thu, Dec 15, 2011	111.55	111.59	110.59	111.29
508	AMEX	ZROZ	Wed, Dec 14, 2011	109.70	111.96	109.38	111.81
507	AMEX	ZROZ	Tue, Dec 13, 2011	105.57	109.16	105.57	108.36
506	AMEX	ZROZ	Mon, Dec 12, 2011	106.23	107.60	106.23	106.56
505	AMEX	ZROZ	Fri, Dec 9, 2011	108.50	108.51	105.34	105.34
504	AMEX	ZROZ	Thu, Dec 8, 2011	106.48	109.00	106.17	108.57
503	AMEX	ZROZ	Wed, Dec 7, 2011	106.07	107.22	105.38	106.68
502	AMEX	ZROZ	Tue, Dec 6, 2011	107.17	107.34	105.30	106.05
501	AMEX	ZROZ	Mon, Dec 5, 2011	106.26	107.75	105.68	107.75
500	AMEX	ZROZ	Fri, Dec 2, 2011	104.41	108.35	104.41	108.35
499	AMEX	ZROZ	Thu, Dec 1, 2011	104.54	105.88	103.89	105.44
498	AMEX	ZROZ	Wed, Nov 30, 2011	105.97	107.95	105.81	106.62
497	AMEX	ZROZ	Tue, Nov 29, 2011	109.68	111.63	108.18	109.94
496	AMEX	ZROZ	Mon, Nov 28, 2011	107.30	111.30	107.30	110.59
495	AMEX	ZROZ	Fri, Nov 25, 2011	112.87	112.87	111.18	111.42
494	AMEX	ZROZ	Wed, Nov 23, 2011	112.12	114.50	111.73	114.14
493	AMEX	ZROZ	Tue, Nov 22, 2011	110.22	112.00	109.70	112.00
492	AMEX	ZROZ	Mon, Nov 21, 2011	110.42	110.46	109.73	109.74
491	AMEX	ZROZ	Fri, Nov 18, 2011	108.33	108.61	107.18	108.39
490	AMEX	ZROZ	Thu, Nov 17, 2011	105.94	109.25	105.94	108.16
489	AMEX	ZROZ	Wed, Nov 16, 2011	106.05	106.65	105.25	106.60
488	AMEX	ZROZ	Tue, Nov 15, 2011	105.65	106.00	104.49	105.01
487	AMEX	ZROZ	Mon, Nov 14, 2011	103.84	105.41	103.65	105.02
486	AMEX	ZROZ	Fri, Nov 11, 2011	102.80	103.16	102.66	103.00
485	AMEX	ZROZ	Thu, Nov 10, 2011	104.41	105.88	101.89	104.03
484	AMEX	ZROZ	Wed, Nov 9, 2011	106.94	107.94	105.17	106.09
483	AMEX	ZROZ	Tue, Nov 8, 2011	104.04	105.65	102.69	103.14
482	AMEX	ZROZ	Mon, Nov 7, 2011	104.46	106.85	104.06	105.27
481	AMEX	ZROZ	Fri, Nov 4, 2011	102.80	104.50	102.46	104.30
480	AMEX	ZROZ	Thu, Nov 3, 2011	104.25	105.40	103.71	104.00
479	AMEX	ZROZ	Wed, Nov 2, 2011	104.51	106.60	104.18	106.43
478	AMEX	ZROZ	Tue, Nov 1, 2011	108.32	109.45	105.20	108.33
477	AMEX	ZROZ	Mon, Oct 31, 2011	99.38	103.08	99.17	103.08
476	AMEX	ZROZ	Fri, Oct 28, 2011	95.48	96.88	95.48	96.48
475	AMEX	ZROZ	Thu, Oct 27, 2011	98.19	98.64	93.75	94.39
474	AMEX	ZROZ	Wed, Oct 26, 2011	102.44	103.00	100.58	100.67
473	AMEX	ZROZ	Tue, Oct 25, 2011	99.30	103.70	99.30	103.70
472	AMEX	ZROZ	Mon, Oct 24, 2011	100.26	100.26	98.81	99.11
471	AMEX	ZROZ	Fri, Oct 21, 2011	100.33	100.51	99.01	99.01
470	AMEX	ZROZ	Thu, Oct 20, 2011	101.01	102.79	100.62	101.43
469	AMEX	ZROZ	Wed, Oct 19, 2011	101.24	102.47	101.00	101.95
468	AMEX	ZROZ	Tue, Oct 18, 2011	103.77	104.83	101.33	102.31
467	AMEX	ZROZ	Mon, Oct 17, 2011	100.85	103.67	100.85	103.51
466	AMEX	ZROZ	Fri, Oct 14, 2011	100.42	101.60	100.01	100.79
465	AMEX	ZROZ	Thu, Oct 13, 2011	102.18	104.16	102.12	103.03
464	AMEX	ZROZ	Wed, Oct 12, 2011	101.91	102.31	99.75	101.60
463	AMEX	ZROZ	Tue, Oct 11, 2011	105.69	105.94	103.71	104.21
462	AMEX	ZROZ	Mon, Oct 10, 2011	105.60	105.67	103.75	104.99
461	AMEX	ZROZ	Fri, Oct 7, 2011	106.54	108.00	105.41	107.15
460	AMEX	ZROZ	Thu, Oct 6, 2011	110.28	111.49	108.60	108.61
459	AMEX	ZROZ	Wed, Oct 5, 2011	112.70	112.70	110.78	111.96
458	AMEX	ZROZ	Tue, Oct 4, 2011	116.36	117.94	113.27	113.27
457	AMEX	ZROZ	Mon, Oct 3, 2011	113.25	115.63	111.49	115.60
456	AMEX	ZROZ	Fri, Sep 30, 2011	109.01	110.37	107.33	110.14
455	AMEX	ZROZ	Thu, Sep 29, 2011	105.73	107.42	104.89	106.70
454	AMEX	ZROZ	Wed, Sep 28, 2011	104.68	104.79	102.91	104.62
453	AMEX	ZROZ	Tue, Sep 27, 2011	103.81	104.43	102.91	104.16
452	AMEX	ZROZ	Mon, Sep 26, 2011	109.37	109.64	106.55	106.76
451	AMEX	ZROZ	Fri, Sep 23, 2011	113.55	113.56	110.00	110.09
450	AMEX	ZROZ	Thu, Sep 22, 2011	110.61	114.28	110.21	113.04
449	AMEX	ZROZ	Wed, Sep 21, 2011	98.66	106.00	98.13	105.80
448	AMEX	ZROZ	Tue, Sep 20, 2011	98.61	99.15	98.23	98.95
447	AMEX	ZROZ	Mon, Sep 19, 2011	98.42	99.70	97.98	98.34
446	AMEX	ZROZ	Fri, Sep 16, 2011	94.43	95.70	94.26	95.06
445	AMEX	ZROZ	Thu, Sep 15, 2011	95.76	96.35	94.45	94.92
444	AMEX	ZROZ	Wed, Sep 14, 2011	95.11	96.78	94.71	96.25
443	AMEX	ZROZ	Tue, Sep 13, 2011	97.71	97.71	95.26	95.84
442	AMEX	ZROZ	Mon, Sep 12, 2011	97.63	98.59	96.54	97.69
441	AMEX	ZROZ	Fri, Sep 9, 2011	98.06	98.08	95.53	97.58
440	AMEX	ZROZ	Thu, Sep 8, 2011	96.49	96.49	94.48	96.04
439	AMEX	ZROZ	Wed, Sep 7, 2011	95.82	95.83	94.32	94.47
438	AMEX	ZROZ	Tue, Sep 6, 2011	99.34	99.95	97.38	97.41
437	AMEX	ZROZ	Fri, Sep 2, 2011	94.06	96.00	93.16	96.00
436	AMEX	ZROZ	Thu, Sep 1, 2011	88.49	90.41	87.00	90.41
435	AMEX	ZROZ	Wed, Aug 31, 2011	89.90	89.90	88.01	88.01
434	AMEX	ZROZ	Tue, Aug 30, 2011	89.66	90.44	89.28	89.98
433	AMEX	ZROZ	Mon, Aug 29, 2011	87.10	87.97	86.74	87.31
432	AMEX	ZROZ	Fri, Aug 26, 2011	89.55	90.15	88.59	89.69
431	AMEX	ZROZ	Thu, Aug 25, 2011	86.73	88.34	86.73	87.87
430	AMEX	ZROZ	Wed, Aug 24, 2011	90.90	90.90	86.76	86.78
429	AMEX	ZROZ	Tue, Aug 23, 2011	91.41	92.95	90.67	91.40
428	AMEX	ZROZ	Mon, Aug 22, 2011	92.47	93.48	92.42	92.95
427	AMEX	ZROZ	Fri, Aug 19, 2011	92.59	93.78	92.33	93.49
426	AMEX	ZROZ	Thu, Aug 18, 2011	91.29	94.49	90.41	92.00
425	AMEX	ZROZ	Wed, Aug 17, 2011	85.27	88.36	84.49	88.00
424	AMEX	ZROZ	Tue, Aug 16, 2011	84.22	85.84	84.22	85.40
423	AMEX	ZROZ	Mon, Aug 15, 2011	82.97	83.51	82.84	82.91
422	AMEX	ZROZ	Fri, Aug 12, 2011	82.05	84.25	82.05	83.19
421	AMEX	ZROZ	Thu, Aug 11, 2011	87.31	87.31	80.50	81.01
420	AMEX	ZROZ	Wed, Aug 10, 2011	87.74	89.22	86.79	89.12
419	AMEX	ZROZ	Tue, Aug 9, 2011	84.85	89.86	83.62	87.50
418	AMEX	ZROZ	Mon, Aug 8, 2011	81.95	86.15	81.95	85.71
417	AMEX	ZROZ	Fri, Aug 5, 2011	82.70	85.45	80.63	81.77
416	AMEX	ZROZ	Thu, Aug 4, 2011	81.20	85.13	81.20	85.13
415	AMEX	ZROZ	Wed, Aug 3, 2011	80.00	83.00	79.99	80.36
414	AMEX	ZROZ	Tue, Aug 2, 2011	76.30	79.90	76.29	79.79
413	AMEX	ZROZ	Mon, Aug 1, 2011	75.75	75.99	75.20	75.78
412	AMEX	ZROZ	Fri, Jul 29, 2011	72.92	75.00	72.92	74.45
411	AMEX	ZROZ	Thu, Jul 28, 2011	72.02	72.08	71.82	71.84
410	AMEX	ZROZ	Wed, Jul 27, 2011	71.12	71.43	70.92	71.43
409	AMEX	ZROZ	Tue, Jul 26, 2011	71.24	71.57	71.03	71.27
408	AMEX	ZROZ	Mon, Jul 25, 2011	71.02	71.76	70.50	70.88
407	AMEX	ZROZ	Fri, Jul 22, 2011	71.71	72.09	71.71	72.08
406	AMEX	ZROZ	Thu, Jul 21, 2011	71.11	71.11	70.79	70.87
405	AMEX	ZROZ	Wed, Jul 20, 2011	73.00	73.00	72.08	72.13
404	AMEX	ZROZ	Tue, Jul 19, 2011	70.73	73.53	70.72	73.53
403	AMEX	ZROZ	Mon, Jul 18, 2011	72.28	72.28	70.82	70.97
402	AMEX	ZROZ	Fri, Jul 15, 2011	71.69	71.96	71.35	71.96
401	AMEX	ZROZ	Thu, Jul 14, 2011	73.52	73.66	72.35	72.35
400	AMEX	ZROZ	Wed, Jul 13, 2011	73.42	74.04	72.83	74.04
399	AMEX	ZROZ	Tue, Jul 12, 2011	74.23	74.23	73.18	73.84
398	AMEX	ZROZ	Mon, Jul 11, 2011	72.43	73.37	72.42	73.37
397	AMEX	ZROZ	Fri, Jul 8, 2011	71.44	72.03	71.28	72.03
396	AMEX	ZROZ	Thu, Jul 7, 2011	70.07	70.33	69.95	70.33
395	AMEX	ZROZ	Wed, Jul 6, 2011	69.97	70.35	69.97	70.35
394	AMEX	ZROZ	Tue, Jul 5, 2011	70.09	70.40	70.09	70.20
393	AMEX	ZROZ	Fri, Jul 1, 2011	70.23	70.23	69.49	69.87
392	AMEX	ZROZ	Thu, Jun 30, 2011	69.53	70.43	68.81	69.73
391	AMEX	ZROZ	Wed, Jun 29, 2011	71.60	71.91	70.48	70.48
390	AMEX	ZROZ	Tue, Jun 28, 2011	71.99	72.10	71.25	71.27
389	AMEX	ZROZ	Mon, Jun 27, 2011	73.96	73.96	71.79	71.99
388	AMEX	ZROZ	Fri, Jun 24, 2011	75.17	75.23	74.49	74.49
387	AMEX	ZROZ	Thu, Jun 23, 2011	74.87	75.21	74.87	74.95
386	AMEX	ZROZ	Wed, Jun 22, 2011	74.30	74.59	74.13	74.22
385	AMEX	ZROZ	Tue, Jun 21, 2011	74.01	74.37	73.59	74.01
384	AMEX	ZROZ	Mon, Jun 20, 2011	75.17	75.17	74.10	74.40
383	AMEX	ZROZ	Fri, Jun 17, 2011	74.57	74.72	74.24	74.50
382	AMEX	ZROZ	Thu, Jun 16, 2011	74.99	75.43	74.76	75.25
381	AMEX	ZROZ	Wed, Jun 15, 2011	72.78	74.79	72.31	74.73
380	AMEX	ZROZ	Tue, Jun 14, 2011	74.04	74.04	72.49	72.67
379	AMEX	ZROZ	Mon, Jun 13, 2011	74.89	75.26	74.31	74.36
378	AMEX	ZROZ	Fri, Jun 10, 2011	75.00	76.10	74.50	75.14
377	AMEX	ZROZ	Thu, Jun 9, 2011	74.97	75.28	73.54	74.16
376	AMEX	ZROZ	Wed, Jun 8, 2011	73.39	74.20	73.35	74.10
375	AMEX	ZROZ	Tue, Jun 7, 2011	72.48	72.81	71.90	72.81
374	AMEX	ZROZ	Mon, Jun 6, 2011	72.45	72.79	71.99	72.79
373	AMEX	ZROZ	Fri, Jun 3, 2011	73.66	73.79	72.78	73.35
372	AMEX	ZROZ	Thu, Jun 2, 2011	74.12	74.62	72.97	73.21
371	AMEX	ZROZ	Wed, Jun 1, 2011	75.00	76.01	75.00	76.01
370	AMEX	ZROZ	Tue, May 31, 2011	73.90	74.32	73.83	74.32
369	AMEX	ZROZ	Fri, May 27, 2011	73.55	74.01	73.50	73.99
368	AMEX	ZROZ	Thu, May 26, 2011	73.96	74.12	73.62	74.12
367	AMEX	ZROZ	Wed, May 25, 2011	73.45	73.45	72.68	73.17
366	AMEX	ZROZ	Tue, May 24, 2011	73.56	73.83	72.91	73.50
365	AMEX	ZROZ	Mon, May 23, 2011	73.15	73.74	72.86	73.10
364	AMEX	ZROZ	Fri, May 20, 2011	72.35	72.73	72.19	72.34
363	AMEX	ZROZ	Thu, May 19, 2011	71.91	72.70	71.90	72.62
362	AMEX	ZROZ	Wed, May 18, 2011	73.97	74.41	72.83	73.00
361	AMEX	ZROZ	Tue, May 17, 2011	73.40	74.40	73.40	74.40
360	AMEX	ZROZ	Mon, May 16, 2011	72.20	73.10	72.08	73.10
359	AMEX	ZROZ	Fri, May 13, 2011	71.62	72.40	71.60	72.14
358	AMEX	ZROZ	Thu, May 12, 2011	72.35	72.35	71.00	71.04
357	AMEX	ZROZ	Wed, May 11, 2011	71.43	72.26	71.28	72.05
356	AMEX	ZROZ	Tue, May 10, 2011	71.79	71.80	71.30	71.30
355	AMEX	ZROZ	Mon, May 9, 2011	71.83	72.49	71.83	71.96
354	AMEX	ZROZ	Fri, May 6, 2011	71.76	72.58	71.57	72.58
353	AMEX	ZROZ	Thu, May 5, 2011	72.48	73.07	72.22	73.07
352	AMEX	ZROZ	Wed, May 4, 2011	71.75	72.38	71.65	71.65
351	AMEX	ZROZ	Tue, May 3, 2011	70.84	71.47	70.76	71.47
350	AMEX	ZROZ	Mon, May 2, 2011	70.10	70.66	70.10	70.50
349	AMEX	ZROZ	Fri, Apr 29, 2011	70.03	70.77	70.03	70.77
348	AMEX	ZROZ	Thu, Apr 28, 2011	69.70	70.00	69.64	70.00
347	AMEX	ZROZ	Wed, Apr 27, 2011	70.59	70.59	69.21	69.55
346	AMEX	ZROZ	Tue, Apr 26, 2011	70.54	70.54	70.25	70.25
345	AMEX	ZROZ	Mon, Apr 25, 2011	69.32	69.61	68.99	69.16
344	AMEX	ZROZ	Thu, Apr 21, 2011	69.65	70.13	68.98	68.98
343	AMEX	ZROZ	Wed, Apr 20, 2011	70.10	70.39	69.72	69.72
342	AMEX	ZROZ	Tue, Apr 19, 2011	69.60	70.00	69.60	69.91
341	AMEX	ZROZ	Mon, Apr 18, 2011	68.76	69.73	67.51	69.50
340	AMEX	ZROZ	Fri, Apr 15, 2011	68.86	69.64	68.86	69.43
339	AMEX	ZROZ	Thu, Apr 14, 2011	67.49	68.20	67.49	68.08
338	AMEX	ZROZ	Wed, Apr 13, 2011	66.50	67.51	66.41	67.51
337	AMEX	ZROZ	Tue, Apr 12, 2011	66.50	68.35	66.50	67.02
336	AMEX	ZROZ	Mon, Apr 11, 2011	65.50	65.96	65.49	65.77
335	AMEX	ZROZ	Fri, Apr 8, 2011	66.00	66.19	65.79	66.00
334	AMEX	ZROZ	Thu, Apr 7, 2011	66.55	66.74	66.22	66.36
333	AMEX	ZROZ	Wed, Apr 6, 2011	68.70	68.70	67.03	67.13
332	AMEX	ZROZ	Tue, Apr 5, 2011	68.99	69.37	68.49	68.49
331	AMEX	ZROZ	Mon, Apr 4, 2011	68.81	69.34	68.81	68.96
330	AMEX	ZROZ	Fri, Apr 1, 2011	68.45	68.55	68.00	68.55
329	AMEX	ZROZ	Thu, Mar 31, 2011	68.62	68.63	67.65	68.30
328	AMEX	ZROZ	Wed, Mar 30, 2011	68.43	68.91	68.43	68.91
327	AMEX	ZROZ	Tue, Mar 29, 2011	69.00	69.00	67.12	68.15
326	AMEX	ZROZ	Mon, Mar 28, 2011	69.22	69.52	69.16	69.35
325	AMEX	ZROZ	Fri, Mar 25, 2011	69.89	69.96	69.03	69.14
324	AMEX	ZROZ	Thu, Mar 24, 2011	69.89	69.89	69.37	69.55
323	AMEX	ZROZ	Wed, Mar 23, 2011	70.86	70.98	69.93	70.18
322	AMEX	ZROZ	Tue, Mar 22, 2011	70.12	70.22	69.84	70.22
321	AMEX	ZROZ	Mon, Mar 21, 2011	69.77	69.97	69.32	69.71
320	AMEX	ZROZ	Fri, Mar 18, 2011	69.07	70.18	69.07	70.14
319	AMEX	ZROZ	Thu, Mar 17, 2011	69.92	70.29	69.30	69.65
318	AMEX	ZROZ	Wed, Mar 16, 2011	69.86	71.48	69.68	70.62
317	AMEX	ZROZ	Tue, Mar 15, 2011	68.82	69.13	68.53	69.09
316	AMEX	ZROZ	Mon, Mar 14, 2011	67.16	67.60	67.07	67.60
315	AMEX	ZROZ	Fri, Mar 11, 2011	68.45	68.45	67.45	67.47
314	AMEX	ZROZ	Thu, Mar 10, 2011	66.71	68.40	66.48	68.40
313	AMEX	ZROZ	Wed, Mar 9, 2011	65.82	66.50	65.71	66.50
312	AMEX	ZROZ	Tue, Mar 8, 2011	66.00	66.20	65.53	65.55
311	AMEX	ZROZ	Mon, Mar 7, 2011	65.91	66.87	65.79	66.20
310	AMEX	ZROZ	Fri, Mar 4, 2011	66.42	66.93	66.26	66.73
309	AMEX	ZROZ	Thu, Mar 3, 2011	67.08	67.17	66.46	66.55
308	AMEX	ZROZ	Wed, Mar 2, 2011	68.94	68.94	67.65	67.85
307	AMEX	ZROZ	Tue, Mar 1, 2011	68.59	69.44	68.59	69.44
306	AMEX	ZROZ	Mon, Feb 28, 2011	69.04	69.25	68.51	69.24
305	AMEX	ZROZ	Fri, Feb 25, 2011	67.90	68.62	67.83	68.62
304	AMEX	ZROZ	Thu, Feb 24, 2011	67.75	68.29	67.57	68.03
303	AMEX	ZROZ	Wed, Feb 23, 2011	66.62	67.25	66.62	66.76
302	AMEX	ZROZ	Tue, Feb 22, 2011	65.21	66.44	65.16	66.20
301	AMEX	ZROZ	Fri, Feb 18, 2011	65.15	65.15	64.38	64.78
300	AMEX	ZROZ	Thu, Feb 17, 2011	65.89	65.89	65.33	65.42
299	AMEX	ZROZ	Wed, Feb 16, 2011	65.82	66.31	65.49	65.60
298	AMEX	ZROZ	Tue, Feb 15, 2011	65.38	65.86	65.21	65.86
297	AMEX	ZROZ	Mon, Feb 14, 2011	65.81	65.92	65.40	65.42
296	AMEX	ZROZ	Fri, Feb 11, 2011	64.65	65.13	64.52	65.07
295	AMEX	ZROZ	Thu, Feb 10, 2011	64.62	64.89	63.84	64.18
294	AMEX	ZROZ	Wed, Feb 9, 2011	64.65	65.57	63.97	65.39
293	AMEX	ZROZ	Tue, Feb 8, 2011	65.36	65.53	64.16	64.25
292	AMEX	ZROZ	Mon, Feb 7, 2011	64.49	65.08	64.34	65.07
291	AMEX	ZROZ	Fri, Feb 4, 2011	65.09	65.09	64.29	64.34
290	AMEX	ZROZ	Thu, Feb 3, 2011	65.99	66.29	65.53	65.53
289	AMEX	ZROZ	Wed, Feb 2, 2011	67.03	67.03	65.79	66.09
288	AMEX	ZROZ	Tue, Feb 1, 2011	66.55	66.55	66.01	66.12
287	AMEX	ZROZ	Mon, Jan 31, 2011	67.36	67.36	66.54	66.54
286	AMEX	ZROZ	Fri, Jan 28, 2011	66.24	68.03	66.24	67.72
285	AMEX	ZROZ	Thu, Jan 27, 2011	66.40	67.35	66.25	67.35
284	AMEX	ZROZ	Wed, Jan 26, 2011	68.40	68.40	66.52	66.84
283	AMEX	ZROZ	Tue, Jan 25, 2011	68.12	69.42	67.53	68.92
282	AMEX	ZROZ	Mon, Jan 24, 2011	68.24	68.24	67.48	67.57
281	AMEX	ZROZ	Fri, Jan 21, 2011	66.53	67.24	66.53	67.06
280	AMEX	ZROZ	Thu, Jan 20, 2011	66.98	66.98	66.00	66.53
279	AMEX	ZROZ	Wed, Jan 19, 2011	67.02	67.89	67.02	67.83
278	AMEX	ZROZ	Tue, Jan 18, 2011	67.35	67.52	66.63	67.29
277	AMEX	ZROZ	Fri, Jan 14, 2011	68.83	68.93	67.91	67.91
276	AMEX	ZROZ	Thu, Jan 13, 2011	67.98	69.02	67.68	68.62
275	AMEX	ZROZ	Wed, Jan 12, 2011	68.17	68.65	67.75	68.20
274	AMEX	ZROZ	Tue, Jan 11, 2011	68.50	69.24	67.90	68.91
273	AMEX	ZROZ	Mon, Jan 10, 2011	69.07	69.12	68.73	68.96
272	AMEX	ZROZ	Fri, Jan 7, 2011	68.00	69.25	67.21	69.11
271	AMEX	ZROZ	Thu, Jan 6, 2011	68.31	68.54	68.03	68.45
270	AMEX	ZROZ	Wed, Jan 5, 2011	69.99	70.00	68.10	68.10
269	AMEX	ZROZ	Tue, Jan 4, 2011	70.91	71.23	70.19	70.19
268	AMEX	ZROZ	Mon, Jan 3, 2011	71.00	72.33	70.77	71.64
267	AMEX	ZROZ	Fri, Dec 31, 2010	71.13	72.60	71.13	72.30
266	AMEX	ZROZ	Thu, Dec 30, 2010	69.94	70.85	69.94	70.81
265	AMEX	ZROZ	Wed, Dec 29, 2010	68.54	71.25	68.54	70.85
264	AMEX	ZROZ	Tue, Dec 28, 2010	71.05	71.09	69.37	69.80
263	AMEX	ZROZ	Mon, Dec 27, 2010	70.55	72.05	70.23	72.05
262	AMEX	ZROZ	Thu, Dec 23, 2010	71.15	71.25	70.50	71.25
261	AMEX	ZROZ	Wed, Dec 22, 2010	70.97	71.20	70.73	71.03
260	AMEX	ZROZ	Tue, Dec 21, 2010	70.34	71.28	69.83	71.19
259	AMEX	ZROZ	Mon, Dec 20, 2010	71.88	72.44	70.63	70.93
258	AMEX	ZROZ	Fri, Dec 17, 2010	69.07	71.65	68.91	71.30
257	AMEX	ZROZ	Thu, Dec 16, 2010	68.11	68.66	67.80	68.48
256	AMEX	ZROZ	Wed, Dec 15, 2010	69.80	69.90	67.57	68.07
255	AMEX	ZROZ	Tue, Dec 14, 2010	70.00	70.33	68.70	68.70
254	AMEX	ZROZ	Mon, Dec 13, 2010	70.58	71.60	70.49	71.23
253	AMEX	ZROZ	Fri, Dec 10, 2010	70.85	71.63	70.76	71.20
252	AMEX	ZROZ	Thu, Dec 9, 2010	71.18	71.95	69.85	71.31
251	AMEX	ZROZ	Wed, Dec 8, 2010	71.13	71.43	69.03	70.52
250	AMEX	ZROZ	Tue, Dec 7, 2010	71.26	71.82	69.68	70.66
249	AMEX	ZROZ	Mon, Dec 6, 2010	72.39	73.28	72.32	73.28
248	AMEX	ZROZ	Fri, Dec 3, 2010	73.57	73.57	71.83	71.86
247	AMEX	ZROZ	Thu, Dec 2, 2010	73.65	74.22	73.06	73.09
246	AMEX	ZROZ	Wed, Dec 1, 2010	74.01	74.88	73.38	73.49
245	AMEX	ZROZ	Tue, Nov 30, 2010	76.78	77.00	75.55	75.77
244	AMEX	ZROZ	Mon, Nov 29, 2010	74.38	75.31	74.20	75.06
243	AMEX	ZROZ	Fri, Nov 26, 2010	73.14	73.96	73.13	73.73
242	AMEX	ZROZ	Wed, Nov 24, 2010	72.94	73.44	71.66	72.12
241	AMEX	ZROZ	Tue, Nov 23, 2010	74.34	74.45	73.69	74.06
240	AMEX	ZROZ	Mon, Nov 22, 2010	73.96	74.24	72.61	73.33
239	AMEX	ZROZ	Fri, Nov 19, 2010	72.38	72.72	71.98	72.63
238	AMEX	ZROZ	Thu, Nov 18, 2010	71.59	71.88	70.75	71.82
237	AMEX	ZROZ	Wed, Nov 17, 2010	71.78	72.40	70.87	70.87
236	AMEX	ZROZ	Tue, Nov 16, 2010	70.09	72.00	68.86	71.79
235	AMEX	ZROZ	Mon, Nov 15, 2010	70.48	70.85	68.55	68.55
234	AMEX	ZROZ	Fri, Nov 12, 2010	70.96	71.71	70.78	70.85
233	AMEX	ZROZ	Thu, Nov 11, 2010	70.75	70.87	70.60	70.60
232	AMEX	ZROZ	Wed, Nov 10, 2010	70.64	71.50	69.34	70.66
231	AMEX	ZROZ	Tue, Nov 9, 2010	73.70	74.33	70.83	70.86
230	AMEX	ZROZ	Mon, Nov 8, 2010	73.78	74.29	72.68	73.57
229	AMEX	ZROZ	Fri, Nov 5, 2010	73.75	73.90	73.07	73.14
228	AMEX	ZROZ	Thu, Nov 4, 2010	75.25	76.00	75.00	75.47
227	AMEX	ZROZ	Wed, Nov 3, 2010	79.83	80.80	75.18	75.70
226	AMEX	ZROZ	Tue, Nov 2, 2010	78.02	79.15	78.02	78.93
225	AMEX	ZROZ	Mon, Nov 1, 2010	77.50	77.50	76.76	76.99
224	AMEX	ZROZ	Fri, Oct 29, 2010	76.65	77.64	76.65	77.57
223	AMEX	ZROZ	Thu, Oct 28, 2010	76.74	77.00	75.96	76.19
222	AMEX	ZROZ	Wed, Oct 27, 2010	77.00	77.66	76.27	76.56
221	AMEX	ZROZ	Tue, Oct 26, 2010	78.47	78.81	77.90	77.90
220	AMEX	ZROZ	Mon, Oct 25, 2010	80.41	80.41	79.41	79.42
219	AMEX	ZROZ	Fri, Oct 22, 2010	77.77	78.79	77.77	78.68
218	AMEX	ZROZ	Thu, Oct 21, 2010	79.36	79.51	78.36	78.36
217	AMEX	ZROZ	Wed, Oct 20, 2010	79.76	80.01	79.44	79.44
216	AMEX	ZROZ	Tue, Oct 19, 2010	78.06	79.71	77.75	79.03
215	AMEX	ZROZ	Mon, Oct 18, 2010	78.63	79.15	78.25	78.25
214	AMEX	ZROZ	Fri, Oct 15, 2010	77.90	78.39	76.72	77.36
213	AMEX	ZROZ	Thu, Oct 14, 2010	82.55	82.55	79.29	79.45
212	AMEX	ZROZ	Wed, Oct 13, 2010	80.95	81.57	80.11	81.46
211	AMEX	ZROZ	Tue, Oct 12, 2010	84.07	84.40	82.25	82.58
210	AMEX	ZROZ	Mon, Oct 11, 2010	83.62	83.94	83.33	83.55
209	AMEX	ZROZ	Fri, Oct 8, 2010	84.72	85.61	83.81	84.00
208	AMEX	ZROZ	Thu, Oct 7, 2010	85.53	85.71	84.68	84.68
207	AMEX	ZROZ	Wed, Oct 6, 2010	84.79	86.91	84.79	86.19
206	AMEX	ZROZ	Tue, Oct 5, 2010	85.48	85.54	84.31	84.63
205	AMEX	ZROZ	Mon, Oct 4, 2010	85.61	85.78	85.31	85.72
204	AMEX	ZROZ	Fri, Oct 1, 2010	85.84	87.09	85.30	86.09
203	AMEX	ZROZ	Thu, Sep 30, 2010	86.70	86.70	85.19	86.12
202	AMEX	ZROZ	Wed, Sep 29, 2010	88.08	88.08	87.07	87.27
201	AMEX	ZROZ	Tue, Sep 28, 2010	87.25	88.38	87.25	88.20
200	AMEX	ZROZ	Mon, Sep 27, 2010	85.90	87.13	85.90	87.10
199	AMEX	ZROZ	Fri, Sep 24, 2010	85.23	85.23	84.61	84.61
198	AMEX	ZROZ	Thu, Sep 23, 2010	87.05	87.22	85.70	86.46
197	AMEX	ZROZ	Wed, Sep 22, 2010	85.79	86.50	85.40	85.93
196	AMEX	ZROZ	Tue, Sep 21, 2010	83.40	85.40	83.26	84.45
195	AMEX	ZROZ	Mon, Sep 20, 2010	82.55	82.99	81.92	82.64
194	AMEX	ZROZ	Fri, Sep 17, 2010	81.94	82.33	81.31	81.90
193	AMEX	ZROZ	Thu, Sep 16, 2010	81.60	81.94	80.60	81.71
192	AMEX	ZROZ	Wed, Sep 15, 2010	83.65	83.95	82.74	82.78
191	AMEX	ZROZ	Tue, Sep 14, 2010	84.11	85.22	84.11	85.22
190	AMEX	ZROZ	Mon, Sep 13, 2010	82.40	84.14	82.40	83.71
189	AMEX	ZROZ	Fri, Sep 10, 2010	83.10	83.43	82.48	83.00
188	AMEX	ZROZ	Thu, Sep 9, 2010	85.16	85.27	83.39	83.98
187	AMEX	ZROZ	Wed, Sep 8, 2010	87.28	87.40	86.16	86.87
186	AMEX	ZROZ	Tue, Sep 7, 2010	87.05	88.33	86.73	88.07
185	AMEX	ZROZ	Fri, Sep 3, 2010	83.80	85.11	83.38	84.83
184	AMEX	ZROZ	Thu, Sep 2, 2010	87.50	87.50	85.99	86.60
183	AMEX	ZROZ	Wed, Sep 1, 2010	89.43	91.30	87.32	88.56
182	AMEX	ZROZ	Tue, Aug 31, 2010	91.14	92.09	90.74	91.94
181	AMEX	ZROZ	Mon, Aug 30, 2010	88.32	90.50	88.16	90.32
180	AMEX	ZROZ	Fri, Aug 27, 2010	91.14	91.70	87.49	87.63
179	AMEX	ZROZ	Thu, Aug 26, 2010	90.89	92.25	90.61	92.19
178	AMEX	ZROZ	Wed, Aug 25, 2010	92.60	93.24	90.01	90.58
177	AMEX	ZROZ	Tue, Aug 24, 2010	89.46	91.35	89.17	91.00
176	AMEX	ZROZ	Mon, Aug 23, 2010	87.80	88.44	87.19	88.19
175	AMEX	ZROZ	Fri, Aug 20, 2010	89.04	89.44	88.03	88.21
174	AMEX	ZROZ	Thu, Aug 19, 2010	86.30	89.05	86.12	88.44
173	AMEX	ZROZ	Wed, Aug 18, 2010	86.40	87.44	85.95	86.12
172	AMEX	ZROZ	Tue, Aug 17, 2010	86.29	86.29	84.75	85.08
171	AMEX	ZROZ	Mon, Aug 16, 2010	85.27	86.15	84.70	85.96
170	AMEX	ZROZ	Fri, Aug 13, 2010	80.98	82.10	80.98	81.90
169	AMEX	ZROZ	Thu, Aug 12, 2010	80.30	81.33	79.68	80.04
168	AMEX	ZROZ	Wed, Aug 11, 2010	78.87	80.58	78.87	80.58
167	AMEX	ZROZ	Tue, Aug 10, 2010	78.86	80.12	78.50	78.53
166	AMEX	ZROZ	Mon, Aug 9, 2010	78.57	78.91	78.57	78.87
165	AMEX	ZROZ	Fri, Aug 6, 2010	78.62	79.26	78.60	79.21
164	AMEX	ZROZ	Thu, Aug 5, 2010	78.68	78.75	77.99	78.12
163	AMEX	ZROZ	Wed, Aug 4, 2010	78.33	78.60	77.78	78.12
162	AMEX	ZROZ	Tue, Aug 3, 2010	78.33	79.07	78.29	78.39
161	AMEX	ZROZ	Mon, Aug 2, 2010	78.92	79.02	78.18	78.36
160	AMEX	ZROZ	Fri, Jul 30, 2010	79.88	80.40	79.65	80.40
159	AMEX	ZROZ	Thu, Jul 29, 2010	77.11	78.23	76.86	78.09
158	AMEX	ZROZ	Wed, Jul 28, 2010	77.97	78.86	77.77	78.48
157	AMEX	ZROZ	Tue, Jul 27, 2010	78.89	79.06	78.32	78.32
156	AMEX	ZROZ	Mon, Jul 26, 2010	79.61	79.98	78.83	79.69
155	AMEX	ZROZ	Fri, Jul 23, 2010	81.63	81.82	80.05	80.10
154	AMEX	ZROZ	Thu, Jul 22, 2010	82.66	82.66	81.48	81.68
153	AMEX	ZROZ	Wed, Jul 21, 2010	81.13	83.33	81.13	83.33
152	AMEX	ZROZ	Tue, Jul 20, 2010	81.31	81.35	80.71	80.72
151	AMEX	ZROZ	Mon, Jul 19, 2010	81.34	81.34	80.57	80.57
150	AMEX	ZROZ	Fri, Jul 16, 2010	80.99	81.54	80.99	81.34
149	AMEX	ZROZ	Thu, Jul 15, 2010	80.32	81.40	80.32	81.07
148	AMEX	ZROZ	Wed, Jul 14, 2010	78.77	80.01	78.77	79.92
147	AMEX	ZROZ	Tue, Jul 13, 2010	79.16	79.16	77.92	78.31
146	AMEX	ZROZ	Mon, Jul 12, 2010	79.63	80.14	79.63	80.14
145	AMEX	ZROZ	Fri, Jul 9, 2010	79.99	79.99	79.74	79.80
144	AMEX	ZROZ	Thu, Jul 8, 2010	80.67	81.15	80.47	80.68
143	AMEX	ZROZ	Wed, Jul 7, 2010	83.45	83.45	81.56	81.86
142	AMEX	ZROZ	Tue, Jul 6, 2010	82.42	83.72	82.42	83.65
141	AMEX	ZROZ	Fri, Jul 2, 2010	83.15	83.60	81.91	82.33
140	AMEX	ZROZ	Thu, Jul 1, 2010	83.73	85.84	83.50	83.86
139	AMEX	ZROZ	Wed, Jun 30, 2010	82.94	86.40	82.21	83.13
138	AMEX	ZROZ	Tue, Jun 29, 2010	81.92	83.10	81.92	83.10
137	AMEX	ZROZ	Mon, Jun 28, 2010	81.26	81.40	80.74	81.40
136	AMEX	ZROZ	Fri, Jun 25, 2010	78.85	80.46	78.85	80.10
135	AMEX	ZROZ	Thu, Jun 24, 2010	80.91	80.93	79.21	79.62
134	AMEX	ZROZ	Wed, Jun 23, 2010	79.75	80.88	79.75	80.74
133	AMEX	ZROZ	Tue, Jun 22, 2010	78.83	79.53	78.79	79.53
132	AMEX	ZROZ	Mon, Jun 21, 2010	76.85	78.48	76.85	78.00
131	AMEX	ZROZ	Fri, Jun 18, 2010	78.90	78.90	78.65	78.65
130	AMEX	ZROZ	Thu, Jun 17, 2010	77.89	79.46	77.89	79.12
129	AMEX	ZROZ	Wed, Jun 16, 2010	77.87	77.87	77.80	77.80
128	AMEX	ZROZ	Tue, Jun 15, 2010	77.83	77.83	77.69	77.69
127	AMEX	ZROZ	Mon, Jun 14, 2010	76.57	77.25	76.47	77.06
126	AMEX	ZROZ	Fri, Jun 11, 2010	77.65	78.81	77.42	78.20
125	AMEX	ZROZ	Thu, Jun 10, 2010	77.85	77.85	76.33	76.47
124	AMEX	ZROZ	Wed, Jun 9, 2010	78.58	79.26	78.09	79.26
123	AMEX	ZROZ	Tue, Jun 8, 2010	78.97	79.09	78.97	79.09
122	AMEX	ZROZ	Mon, Jun 7, 2010	78.80	78.80	78.60	78.60
121	AMEX	ZROZ	Fri, Jun 4, 2010	77.03	78.90	77.03	78.90
120	AMEX	ZROZ	Thu, Jun 3, 2010	75.00	75.42	75.00	75.42
119	AMEX	ZROZ	Wed, Jun 2, 2010	77.39	77.39	75.93	75.96
118	AMEX	ZROZ	Fri, May 28, 2010	75.93	76.45	75.86	76.45
117	AMEX	ZROZ	Thu, May 27, 2010	77.05	77.06	75.97	76.40
116	AMEX	ZROZ	Wed, May 26, 2010	79.31	79.31	78.50	78.57
115	AMEX	ZROZ	Tue, May 25, 2010	81.35	81.35	79.35	79.67
114	AMEX	ZROZ	Mon, May 24, 2010	80.24	80.24	78.57	78.57
113	AMEX	ZROZ	Fri, May 21, 2010	81.02	81.49	78.73	80.05
112	AMEX	ZROZ	Thu, May 20, 2010	79.05	79.92	78.67	79.42
111	AMEX	ZROZ	Wed, May 19, 2010	76.02	77.21	75.95	75.96
110	AMEX	ZROZ	Mon, May 17, 2010	74.18	75.10	74.18	74.40
109	AMEX	ZROZ	Fri, May 14, 2010	72.00	74.52	72.00	74.52
108	AMEX	ZROZ	Thu, May 13, 2010	71.44	71.44	71.00	71.00
107	AMEX	ZROZ	Wed, May 12, 2010	71.64	71.66	70.97	70.98
106	AMEX	ZROZ	Tue, May 11, 2010	72.89	72.89	71.78	72.36
105	AMEX	ZROZ	Mon, May 10, 2010	72.53	73.92	72.28	72.54
104	AMEX	ZROZ	Fri, May 7, 2010	76.10	79.39	74.92	74.92
103	AMEX	ZROZ	Thu, May 6, 2010	74.16	78.77	74.13	77.40
102	AMEX	ZROZ	Wed, May 5, 2010	73.14	73.14	73.14	73.14
101	AMEX	ZROZ	Tue, May 4, 2010	71.70	72.36	71.22	72.36
100	AMEX	ZROZ	Mon, May 3, 2010	69.66	69.73	69.49	69.73
99	AMEX	ZROZ	Fri, Apr 30, 2010	68.95	69.82	68.95	69.82
98	AMEX	ZROZ	Thu, Apr 29, 2010	68.48	68.51	68.45	68.45
97	AMEX	ZROZ	Wed, Apr 28, 2010	68.53	68.68	67.83	68.04
96	AMEX	ZROZ	Tue, Apr 27, 2010	68.38	69.57	68.38	69.20
95	AMEX	ZROZ	Fri, Apr 23, 2010	67.02	67.02	67.02	67.02
94	AMEX	ZROZ	Thu, Apr 22, 2010	67.64	67.64	67.64	67.64
93	AMEX	ZROZ	Wed, Apr 21, 2010	67.50	67.50	67.50	67.50
92	AMEX	ZROZ	Tue, Apr 20, 2010	66.67	66.68	66.66	66.66
91	AMEX	ZROZ	Thu, Apr 15, 2010	65.39	66.50	65.39	66.50
90	AMEX	ZROZ	Wed, Apr 14, 2010	66.00	66.00	66.00	66.00
89	AMEX	ZROZ	Mon, Apr 12, 2010	66.44	66.44	66.44	66.44
88	AMEX	ZROZ	Thu, Apr 8, 2010	65.85	65.85	65.10	65.10
87	AMEX	ZROZ	Wed, Apr 7, 2010	64.87	65.67	64.87	65.58
86	AMEX	ZROZ	Tue, Apr 6, 2010	63.92	64.21	63.55	63.55
85	AMEX	ZROZ	Mon, Apr 5, 2010	64.46	64.46	63.99	64.18
84	AMEX	ZROZ	Thu, Apr 1, 2010	65.64	65.64	65.34	65.49
83	AMEX	ZROZ	Wed, Mar 31, 2010	65.59	65.68	65.59	65.68
82	AMEX	ZROZ	Mon, Mar 29, 2010	65.35	65.71	65.35	65.71
81	AMEX	ZROZ	Thu, Mar 25, 2010	66.29	66.29	65.40	65.45
80	AMEX	ZROZ	Wed, Mar 24, 2010	67.73	67.73	66.44	66.50
79	AMEX	ZROZ	Tue, Mar 23, 2010	68.80	68.80	68.80	68.80
78	AMEX	ZROZ	Fri, Mar 19, 2010	69.19	69.20	69.19	69.19
77	AMEX	ZROZ	Thu, Mar 18, 2010	69.45	69.45	68.90	68.94
76	AMEX	ZROZ	Wed, Mar 17, 2010	69.22	69.23	68.98	68.99
75	AMEX	ZROZ	Tue, Mar 16, 2010	68.47	69.02	68.47	69.02
74	AMEX	ZROZ	Mon, Mar 15, 2010	67.80	68.26	67.80	68.26
73	AMEX	ZROZ	Fri, Mar 12, 2010	67.85	68.29	67.85	68.17
72	AMEX	ZROZ	Thu, Mar 11, 2010	67.39	67.39	67.39	67.39
71	AMEX	ZROZ	Wed, Mar 10, 2010	66.47	66.71	66.43	66.71
70	AMEX	ZROZ	Tue, Mar 9, 2010	67.25	67.25	66.52	66.55
69	AMEX	ZROZ	Mon, Mar 8, 2010	67.20	67.40	67.18	67.18
68	AMEX	ZROZ	Fri, Mar 5, 2010	67.97	68.21	67.97	68.16
67	AMEX	ZROZ	Thu, Mar 4, 2010	69.79	69.79	69.79	69.79
66	AMEX	ZROZ	Wed, Mar 3, 2010	68.36	68.66	68.36	68.66
65	AMEX	ZROZ	Mon, Mar 1, 2010	69.22	69.22	69.22	69.22
64	AMEX	ZROZ	Fri, Feb 26, 2010	69.28	70.25	69.28	69.85
63	AMEX	ZROZ	Thu, Feb 25, 2010	68.72	69.01	68.71	68.96
62	AMEX	ZROZ	Wed, Feb 24, 2010	68.02	68.38	68.02	68.23
61	AMEX	ZROZ	Tue, Feb 23, 2010	66.55	68.07	66.55	67.96
60	AMEX	ZROZ	Mon, Feb 22, 2010	66.03	66.31	66.03	66.31
59	AMEX	ZROZ	Fri, Feb 19, 2010	66.28	66.71	66.26	66.71
58	AMEX	ZROZ	Thu, Feb 18, 2010	66.00	66.29	65.15	65.99
57	AMEX	ZROZ	Wed, Feb 17, 2010	66.81	66.99	66.81	66.99
56	AMEX	ZROZ	Tue, Feb 16, 2010	67.84	68.04	67.84	68.04
55	AMEX	ZROZ	Fri, Feb 12, 2010	67.76	67.76	67.76	67.76
54	AMEX	ZROZ	Thu, Feb 11, 2010	67.88	67.97	67.10	67.51
53	AMEX	ZROZ	Wed, Feb 10, 2010	69.59	69.59	67.92	68.33
52	AMEX	ZROZ	Tue, Feb 9, 2010	70.30	70.32	69.22	69.22
51	AMEX	ZROZ	Mon, Feb 8, 2010	70.32	70.33	70.32	70.33
50	AMEX	ZROZ	Thu, Feb 4, 2010	69.80	70.26	69.80	70.26
49	AMEX	ZROZ	Wed, Feb 3, 2010	69.15	69.15	68.35	68.35
48	AMEX	ZROZ	Tue, Feb 2, 2010	69.62	69.83	69.62	69.76
47	AMEX	ZROZ	Mon, Feb 1, 2010	70.13	70.13	69.40	69.52
46	AMEX	ZROZ	Fri, Jan 29, 2010	70.01	70.01	70.01	70.01
45	AMEX	ZROZ	Thu, Jan 28, 2010	68.96	68.96	68.96	68.96
44	AMEX	ZROZ	Wed, Jan 27, 2010	69.97	69.97	69.62	69.62
43	AMEX	ZROZ	Tue, Jan 26, 2010	70.38	70.38	69.65	69.65
42	AMEX	ZROZ	Mon, Jan 25, 2010	69.67	69.89	69.67	69.89
41	AMEX	ZROZ	Fri, Jan 22, 2010	70.68	70.91	70.30	70.67
40	AMEX	ZROZ	Thu, Jan 21, 2010	70.35	70.96	70.35	70.76
39	AMEX	ZROZ	Wed, Jan 20, 2010	69.86	70.21	69.84	70.21
38	AMEX	ZROZ	Tue, Jan 19, 2010	68.96	68.96	68.96	68.96
37	AMEX	ZROZ	Fri, Jan 15, 2010	69.15	69.35	69.15	69.25
36	AMEX	ZROZ	Thu, Jan 14, 2010	67.21	68.22	67.09	68.22
35	AMEX	ZROZ	Tue, Jan 12, 2010	67.67	68.09	67.67	68.07
34	AMEX	ZROZ	Mon, Jan 11, 2010	66.70	66.77	66.58	66.61
33	AMEX	ZROZ	Fri, Jan 8, 2010	67.34	67.34	66.56	67.17
32	AMEX	ZROZ	Thu, Jan 7, 2010	67.50	67.63	67.50	67.63
31	AMEX	ZROZ	Wed, Jan 6, 2010	67.60	67.60	67.60	67.60
30	AMEX	ZROZ	Tue, Jan 5, 2010	68.80	69.43	68.80	69.43
29	AMEX	ZROZ	Mon, Jan 4, 2010	68.69	68.69	68.65	68.65
28	AMEX	ZROZ	Thu, Dec 31, 2009	68.44	68.98	67.21	68.70
27	AMEX	ZROZ	Wed, Dec 30, 2009	68.94	69.11	68.62	69.11
26	AMEX	ZROZ	Tue, Dec 29, 2009	67.80	68.02	67.36	68.02
25	AMEX	ZROZ	Mon, Dec 28, 2009	67.67	67.67	67.34	67.34
24	AMEX	ZROZ	Thu, Dec 24, 2009	69.07	69.07	68.43	68.43
23	AMEX	ZROZ	Wed, Dec 23, 2009	70.00	70.08	70.00	70.08
22	AMEX	ZROZ	Tue, Dec 22, 2009	68.95	69.16	68.67	69.06
21	AMEX	ZROZ	Mon, Dec 21, 2009	70.46	70.46	69.73	69.73
20	AMEX	ZROZ	Fri, Dec 18, 2009	72.43	72.43	71.43	71.43
19	AMEX	ZROZ	Thu, Dec 17, 2009	71.28	72.20	71.06	72.20
18	AMEX	ZROZ	Wed, Dec 16, 2009	70.86	70.88	69.98	69.98
17	AMEX	ZROZ	Mon, Dec 14, 2009	71.33	71.33	71.33	71.33
16	AMEX	ZROZ	Fri, Dec 11, 2009	70.66	70.66	70.66	70.66
15	AMEX	ZROZ	Mon, Dec 7, 2009	72.57	72.92	72.57	72.75
14	AMEX	ZROZ	Fri, Dec 4, 2009	72.43	72.73	72.32	72.68
13	AMEX	ZROZ	Wed, Dec 2, 2009	75.23	75.97	75.23	75.97
12	AMEX	ZROZ	Mon, Nov 30, 2009	76.51	76.58	76.51	76.58
11	AMEX	ZROZ	Fri, Nov 27, 2009	76.78	76.78	76.78	76.78
10	AMEX	ZROZ	Wed, Nov 25, 2009	75.22	76.59	75.22	76.59
9	AMEX	ZROZ	Tue, Nov 24, 2009	75.74	75.74	75.74	75.74
8	AMEX	ZROZ	Fri, Nov 20, 2009	75.90	75.90	75.42	75.42
7	AMEX	ZROZ	Thu, Nov 19, 2009	76.34	76.34	75.69	75.69
6	AMEX	ZROZ	Wed, Nov 18, 2009	76.10	76.10	75.59	75.63
5	AMEX	ZROZ	Tue, Nov 17, 2009	76.67	76.67	76.67	76.67
4	AMEX	ZROZ	Mon, Nov 16, 2009	76.60	76.60	76.23	76.23
3	AMEX	ZROZ	Thu, Nov 12, 2009	73.01	73.01	73.01	73.01
2	AMEX	ZROZ	Thu, Nov 5, 2009	72.93	72.93	72.93	72.93
1	AMEX	ZROZ	Wed, Nov 4, 2009	73.86	73.86	73.86	73.86
#	Exchange	Symbol	Date	Open	High	Low	Close

PIMCO 25 Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund AMEX:ZROZ 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