Zumiez Inc NASDAQ:ZUMZ Historical Prices

Below are the 4456 trading days of historical prices for ZUMZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
4456	NASDAQ	ZUMZ	Wed, Jan 18, 2023	23.94	24.75	23.49	23.57
4455	NASDAQ	ZUMZ	Tue, Jan 17, 2023	24.32	24.32	23.90	23.94
4454	NASDAQ	ZUMZ	Fri, Jan 13, 2023	24.44	24.88	24.15	24.40
4453	NASDAQ	ZUMZ	Thu, Jan 12, 2023	24.41	24.89	23.83	24.83
4452	NASDAQ	ZUMZ	Wed, Jan 11, 2023	24.15	24.50	23.90	24.06
4451	NASDAQ	ZUMZ	Tue, Jan 10, 2023	23.50	24.20	23.25	23.98
4450	NASDAQ	ZUMZ	Mon, Jan 9, 2023	23.35	24.45	23.35	23.54
4449	NASDAQ	ZUMZ	Fri, Jan 6, 2023	22.63	23.47	22.51	23.31
4448	NASDAQ	ZUMZ	Thu, Jan 5, 2023	22.31	22.53	21.66	22.37
4447	NASDAQ	ZUMZ	Wed, Jan 4, 2023	22.21	23.01	22.06	22.58
4446	NASDAQ	ZUMZ	Tue, Jan 3, 2023	22.00	22.26	21.53	22.01
4445	NASDAQ	ZUMZ	Fri, Dec 30, 2022	21.56	21.86	21.51	21.74
4444	NASDAQ	ZUMZ	Thu, Dec 29, 2022	21.39	21.97	21.28	21.84
4443	NASDAQ	ZUMZ	Wed, Dec 28, 2022	21.15	21.38	20.80	21.21
4442	NASDAQ	ZUMZ	Tue, Dec 27, 2022	21.00	21.32	20.57	21.15
4441	NASDAQ	ZUMZ	Fri, Dec 23, 2022	20.34	21.03	19.98	21.01
4440	NASDAQ	ZUMZ	Thu, Dec 22, 2022	19.79	20.41	19.63	20.30
4439	NASDAQ	ZUMZ	Wed, Dec 21, 2022	19.79	20.50	19.79	20.20
4438	NASDAQ	ZUMZ	Tue, Dec 20, 2022	19.06	20.23	18.86	19.41
4437	NASDAQ	ZUMZ	Mon, Dec 19, 2022	20.29	20.74	19.17	19.23
4436	NASDAQ	ZUMZ	Fri, Dec 16, 2022	20.74	21.48	20.29	20.29
4435	NASDAQ	ZUMZ	Thu, Dec 15, 2022	22.09	22.28	20.75	20.95
4434	NASDAQ	ZUMZ	Wed, Dec 14, 2022	22.90	23.11	22.24	22.47
4433	NASDAQ	ZUMZ	Tue, Dec 13, 2022	23.86	24.10	22.88	22.95
4432	NASDAQ	ZUMZ	Mon, Dec 12, 2022	22.74	23.00	22.29	22.79
4431	NASDAQ	ZUMZ	Fri, Dec 9, 2022	23.09	23.09	22.12	22.70
4430	NASDAQ	ZUMZ	Thu, Dec 8, 2022	23.02	23.55	22.69	23.51
4429	NASDAQ	ZUMZ	Wed, Dec 7, 2022	22.38	23.18	22.06	22.99
4428	NASDAQ	ZUMZ	Tue, Dec 6, 2022	22.66	23.05	22.10	22.52
4427	NASDAQ	ZUMZ	Mon, Dec 5, 2022	23.13	23.13	21.92	22.43
4426	NASDAQ	ZUMZ	Fri, Dec 2, 2022	21.00	23.66	21.00	23.20
4425	NASDAQ	ZUMZ	Thu, Dec 1, 2022	23.24	23.60	21.62	21.83
4424	NASDAQ	ZUMZ	Wed, Nov 30, 2022	23.66	23.69	22.63	23.25
4423	NASDAQ	ZUMZ	Tue, Nov 29, 2022	23.40	24.00	23.15	23.60
4422	NASDAQ	ZUMZ	Mon, Nov 28, 2022	23.79	24.37	23.35	23.45
4421	NASDAQ	ZUMZ	Fri, Nov 25, 2022	24.35	24.47	24.00	24.09
4420	NASDAQ	ZUMZ	Wed, Nov 23, 2022	24.16	24.49	24.07	24.47
4419	NASDAQ	ZUMZ	Tue, Nov 22, 2022	23.58	24.44	23.20	24.30
4418	NASDAQ	ZUMZ	Mon, Nov 21, 2022	23.55	23.77	22.90	22.98
4417	NASDAQ	ZUMZ	Fri, Nov 18, 2022	24.44	24.82	23.70	23.78
4416	NASDAQ	ZUMZ	Thu, Nov 17, 2022	22.77	23.56	22.50	23.53
4415	NASDAQ	ZUMZ	Wed, Nov 16, 2022	23.83	23.83	22.72	23.17
4414	NASDAQ	ZUMZ	Tue, Nov 15, 2022	24.38	25.15	23.95	24.52
4413	NASDAQ	ZUMZ	Mon, Nov 14, 2022	23.93	24.18	23.67	23.71
4412	NASDAQ	ZUMZ	Fri, Nov 11, 2022	23.77	24.62	23.67	24.28
4411	NASDAQ	ZUMZ	Thu, Nov 10, 2022	21.83	23.69	21.78	23.51
4410	NASDAQ	ZUMZ	Wed, Nov 9, 2022	22.36	22.43	20.64	20.78
4409	NASDAQ	ZUMZ	Tue, Nov 8, 2022	22.87	23.36	22.22	22.47
4408	NASDAQ	ZUMZ	Mon, Nov 7, 2022	22.41	22.88	22.02	22.67
4407	NASDAQ	ZUMZ	Fri, Nov 4, 2022	22.41	22.72	21.84	22.29
4406	NASDAQ	ZUMZ	Thu, Nov 3, 2022	22.03	22.13	21.04	22.02
4405	NASDAQ	ZUMZ	Wed, Nov 2, 2022	22.40	22.78	21.64	21.64
4404	NASDAQ	ZUMZ	Tue, Nov 1, 2022	22.74	23.15	22.45	22.55
4403	NASDAQ	ZUMZ	Mon, Oct 31, 2022	22.68	22.69	22.34	22.43
4402	NASDAQ	ZUMZ	Fri, Oct 28, 2022	22.12	22.74	21.81	22.66
4401	NASDAQ	ZUMZ	Thu, Oct 27, 2022	22.66	23.08	22.13	22.17
4400	NASDAQ	ZUMZ	Wed, Oct 26, 2022	22.53	23.15	22.45	22.56
4399	NASDAQ	ZUMZ	Tue, Oct 25, 2022	21.12	22.74	21.12	22.57
4398	NASDAQ	ZUMZ	Mon, Oct 24, 2022	20.94	21.26	20.51	21.01
4397	NASDAQ	ZUMZ	Fri, Oct 21, 2022	20.57	21.34	20.29	20.92
4396	NASDAQ	ZUMZ	Thu, Oct 20, 2022	20.53	21.35	20.34	20.46
4395	NASDAQ	ZUMZ	Wed, Oct 19, 2022	21.28	21.51	20.49	20.60
4394	NASDAQ	ZUMZ	Tue, Oct 18, 2022	22.26	22.57	21.47	21.57
4393	NASDAQ	ZUMZ	Mon, Oct 17, 2022	21.54	21.86	21.21	21.77
4392	NASDAQ	ZUMZ	Fri, Oct 14, 2022	21.83	22.02	21.00	21.15
4391	NASDAQ	ZUMZ	Thu, Oct 13, 2022	20.72	21.83	20.35	21.63
4390	NASDAQ	ZUMZ	Wed, Oct 12, 2022	20.96	21.32	20.77	21.17
4389	NASDAQ	ZUMZ	Tue, Oct 11, 2022	21.14	21.82	20.88	20.97
4388	NASDAQ	ZUMZ	Mon, Oct 10, 2022	21.67	21.87	21.01	21.26
4387	NASDAQ	ZUMZ	Fri, Oct 7, 2022	21.83	22.15	21.02	21.58
4386	NASDAQ	ZUMZ	Thu, Oct 6, 2022	21.88	22.41	21.79	22.19
4385	NASDAQ	ZUMZ	Wed, Oct 5, 2022	21.80	22.17	21.46	22.03
4384	NASDAQ	ZUMZ	Tue, Oct 4, 2022	22.20	22.83	21.86	22.31
4383	NASDAQ	ZUMZ	Mon, Oct 3, 2022	21.95	22.47	21.47	21.78
4382	NASDAQ	ZUMZ	Fri, Sep 30, 2022	21.65	22.31	20.78	21.53
4381	NASDAQ	ZUMZ	Thu, Sep 29, 2022	22.31	22.41	21.76	22.14
4380	NASDAQ	ZUMZ	Wed, Sep 28, 2022	21.96	23.04	21.96	22.86
4379	NASDAQ	ZUMZ	Tue, Sep 27, 2022	21.93	22.26	21.49	21.96
4378	NASDAQ	ZUMZ	Mon, Sep 26, 2022	21.57	22.20	21.52	21.67
4377	NASDAQ	ZUMZ	Fri, Sep 23, 2022	21.49	21.92	21.09	21.88
4376	NASDAQ	ZUMZ	Thu, Sep 22, 2022	22.07	22.18	21.65	21.66
4375	NASDAQ	ZUMZ	Wed, Sep 21, 2022	23.60	23.78	22.28	22.29
4374	NASDAQ	ZUMZ	Tue, Sep 20, 2022	23.58	23.60	22.84	23.42
4373	NASDAQ	ZUMZ	Mon, Sep 19, 2022	23.18	23.80	22.91	23.75
4372	NASDAQ	ZUMZ	Fri, Sep 16, 2022	23.50	23.84	23.05	23.46
4371	NASDAQ	ZUMZ	Thu, Sep 15, 2022	23.23	24.02	23.23	23.57
4370	NASDAQ	ZUMZ	Wed, Sep 14, 2022	23.58	23.73	23.01	23.44
4369	NASDAQ	ZUMZ	Tue, Sep 13, 2022	25.52	25.93	22.98	23.43
4368	NASDAQ	ZUMZ	Mon, Sep 12, 2022	27.49	27.99	26.53	26.76
4367	NASDAQ	ZUMZ	Fri, Sep 9, 2022	23.07	27.75	23.07	27.56
4366	NASDAQ	ZUMZ	Thu, Sep 8, 2022	27.14	27.21	25.73	26.54
4365	NASDAQ	ZUMZ	Wed, Sep 7, 2022	25.89	28.07	25.89	27.79
4364	NASDAQ	ZUMZ	Tue, Sep 6, 2022	25.54	26.27	24.99	26.23
4363	NASDAQ	ZUMZ	Fri, Sep 2, 2022	26.59	26.59	25.32	25.54
4362	NASDAQ	ZUMZ	Thu, Sep 1, 2022	25.90	26.42	24.90	25.91
4361	NASDAQ	ZUMZ	Wed, Aug 31, 2022	27.04	27.16	25.86	25.96
4360	NASDAQ	ZUMZ	Tue, Aug 30, 2022	27.71	27.71	26.71	26.85
4359	NASDAQ	ZUMZ	Mon, Aug 29, 2022	27.22	27.52	26.76	27.39
4358	NASDAQ	ZUMZ	Fri, Aug 26, 2022	27.96	28.26	27.34	27.39
4357	NASDAQ	ZUMZ	Thu, Aug 25, 2022	27.06	28.46	26.79	27.95
4356	NASDAQ	ZUMZ	Wed, Aug 24, 2022	27.60	28.01	27.24	27.35
4355	NASDAQ	ZUMZ	Tue, Aug 23, 2022	27.95	28.60	27.86	27.87
4354	NASDAQ	ZUMZ	Mon, Aug 22, 2022	28.50	28.72	27.52	27.71
4353	NASDAQ	ZUMZ	Fri, Aug 19, 2022	29.34	29.53	28.98	29.27
4352	NASDAQ	ZUMZ	Thu, Aug 18, 2022	29.76	30.14	29.17	29.75
4351	NASDAQ	ZUMZ	Wed, Aug 17, 2022	29.99	30.40	29.49	30.07
4350	NASDAQ	ZUMZ	Tue, Aug 16, 2022	28.46	31.21	28.33	30.75
4349	NASDAQ	ZUMZ	Mon, Aug 15, 2022	29.01	29.62	28.32	28.53
4348	NASDAQ	ZUMZ	Fri, Aug 12, 2022	29.07	29.64	28.60	29.48
4347	NASDAQ	ZUMZ	Thu, Aug 11, 2022	28.28	29.29	28.28	28.66
4346	NASDAQ	ZUMZ	Wed, Aug 10, 2022	28.19	28.63	27.42	27.76
4345	NASDAQ	ZUMZ	Tue, Aug 9, 2022	28.16	28.26	26.78	27.01
4344	NASDAQ	ZUMZ	Mon, Aug 8, 2022	27.19	28.74	27.16	28.11
4343	NASDAQ	ZUMZ	Fri, Aug 5, 2022	27.25	27.62	26.80	27.04
4342	NASDAQ	ZUMZ	Thu, Aug 4, 2022	27.37	27.76	27.08	27.56
4341	NASDAQ	ZUMZ	Wed, Aug 3, 2022	27.00	27.79	26.78	27.57
4340	NASDAQ	ZUMZ	Tue, Aug 2, 2022	26.73	27.03	26.24	26.50
4339	NASDAQ	ZUMZ	Mon, Aug 1, 2022	25.98	27.28	25.63	26.95
4338	NASDAQ	ZUMZ	Fri, Jul 29, 2022	26.45	26.45	25.70	26.00
4337	NASDAQ	ZUMZ	Thu, Jul 28, 2022	26.35	26.53	25.36	26.41
4336	NASDAQ	ZUMZ	Wed, Jul 27, 2022	26.14	26.53	25.22	26.28
4335	NASDAQ	ZUMZ	Tue, Jul 26, 2022	27.00	27.00	25.72	25.74
4334	NASDAQ	ZUMZ	Mon, Jul 25, 2022	28.39	28.57	27.14	27.65
4333	NASDAQ	ZUMZ	Fri, Jul 22, 2022	28.01	28.93	27.66	27.97
4332	NASDAQ	ZUMZ	Thu, Jul 21, 2022	28.10	28.19	27.32	28.01
4331	NASDAQ	ZUMZ	Wed, Jul 20, 2022	27.80	28.57	27.47	28.47
4330	NASDAQ	ZUMZ	Tue, Jul 19, 2022	26.67	28.13	26.67	27.97
4329	NASDAQ	ZUMZ	Mon, Jul 18, 2022	26.10	26.90	26.10	26.35
4328	NASDAQ	ZUMZ	Fri, Jul 15, 2022	25.77	25.97	25.27	25.88
4327	NASDAQ	ZUMZ	Thu, Jul 14, 2022	25.28	25.99	24.67	25.14
4326	NASDAQ	ZUMZ	Wed, Jul 13, 2022	25.09	25.56	24.63	25.47
4325	NASDAQ	ZUMZ	Tue, Jul 12, 2022	25.20	25.91	24.97	25.36
4324	NASDAQ	ZUMZ	Mon, Jul 11, 2022	25.59	25.59	25.07	25.31
4323	NASDAQ	ZUMZ	Fri, Jul 8, 2022	25.88	26.10	25.02	25.68
4322	NASDAQ	ZUMZ	Thu, Jul 7, 2022	25.21	26.10	25.19	25.80
4321	NASDAQ	ZUMZ	Wed, Jul 6, 2022	25.86	26.42	24.83	25.01
4320	NASDAQ	ZUMZ	Tue, Jul 5, 2022	24.90	26.02	24.02	25.84
4319	NASDAQ	ZUMZ	Fri, Jul 1, 2022	25.80	26.07	24.84	25.31
4318	NASDAQ	ZUMZ	Thu, Jun 30, 2022	26.28	26.43	25.51	26.00
4317	NASDAQ	ZUMZ	Wed, Jun 29, 2022	27.32	27.32	26.50	26.73
4316	NASDAQ	ZUMZ	Tue, Jun 28, 2022	28.44	28.89	27.34	27.40
4315	NASDAQ	ZUMZ	Mon, Jun 27, 2022	28.65	28.65	27.91	28.32
4314	NASDAQ	ZUMZ	Fri, Jun 24, 2022	27.72	28.79	27.56	28.53
4313	NASDAQ	ZUMZ	Thu, Jun 23, 2022	26.85	28.01	26.27	27.50
4312	NASDAQ	ZUMZ	Wed, Jun 22, 2022	26.93	27.73	26.65	26.87
4311	NASDAQ	ZUMZ	Tue, Jun 21, 2022	28.35	28.96	27.36	27.39
4310	NASDAQ	ZUMZ	Fri, Jun 17, 2022	27.14	28.14	27.04	27.78
4309	NASDAQ	ZUMZ	Thu, Jun 16, 2022	27.98	27.98	26.61	26.90
4308	NASDAQ	ZUMZ	Wed, Jun 15, 2022	28.56	29.18	28.24	28.72
4307	NASDAQ	ZUMZ	Tue, Jun 14, 2022	28.52	29.16	28.01	28.23
4306	NASDAQ	ZUMZ	Mon, Jun 13, 2022	27.94	28.97	27.82	28.46
4305	NASDAQ	ZUMZ	Fri, Jun 10, 2022	29.42	30.13	28.79	28.86
4304	NASDAQ	ZUMZ	Thu, Jun 9, 2022	29.79	30.55	29.50	30.21
4303	NASDAQ	ZUMZ	Wed, Jun 8, 2022	30.18	30.27	29.03	29.95
4302	NASDAQ	ZUMZ	Tue, Jun 7, 2022	29.90	30.77	29.06	29.97
4301	NASDAQ	ZUMZ	Mon, Jun 6, 2022	31.58	31.58	29.62	30.46
4300	NASDAQ	ZUMZ	Fri, Jun 3, 2022	30.65	33.50	30.60	31.16
4299	NASDAQ	ZUMZ	Thu, Jun 2, 2022	33.24	34.29	33.00	34.17
4298	NASDAQ	ZUMZ	Wed, Jun 1, 2022	33.26	33.34	32.26	32.97
4297	NASDAQ	ZUMZ	Tue, May 31, 2022	33.51	33.51	32.30	32.81
4296	NASDAQ	ZUMZ	Fri, May 27, 2022	33.49	34.50	32.99	33.93
4295	NASDAQ	ZUMZ	Thu, May 26, 2022	33.07	34.57	33.07	33.75
4294	NASDAQ	ZUMZ	Wed, May 25, 2022	28.59	32.46	28.34	32.26
4293	NASDAQ	ZUMZ	Tue, May 24, 2022	29.93	29.93	27.73	28.62
4292	NASDAQ	ZUMZ	Mon, May 23, 2022	31.76	32.06	30.46	30.76
4291	NASDAQ	ZUMZ	Fri, May 20, 2022	31.86	31.86	30.39	31.63
4290	NASDAQ	ZUMZ	Thu, May 19, 2022	31.73	32.32	31.22	31.50
4289	NASDAQ	ZUMZ	Wed, May 18, 2022	33.17	33.62	31.64	32.15
4288	NASDAQ	ZUMZ	Tue, May 17, 2022	34.57	35.42	33.48	34.44
4287	NASDAQ	ZUMZ	Mon, May 16, 2022	34.04	34.50	33.42	33.94
4286	NASDAQ	ZUMZ	Fri, May 13, 2022	34.29	35.38	33.73	34.21
4285	NASDAQ	ZUMZ	Thu, May 12, 2022	32.55	34.60	32.15	33.80
4284	NASDAQ	ZUMZ	Wed, May 11, 2022	34.43	34.97	32.15	32.64
4283	NASDAQ	ZUMZ	Tue, May 10, 2022	34.75	35.09	32.71	33.87
4282	NASDAQ	ZUMZ	Mon, May 9, 2022	34.68	36.08	34.01	34.18
4281	NASDAQ	ZUMZ	Fri, May 6, 2022	36.40	36.40	34.65	35.56
4280	NASDAQ	ZUMZ	Thu, May 5, 2022	37.62	38.00	35.32	36.57
4279	NASDAQ	ZUMZ	Wed, May 4, 2022	38.18	38.50	36.51	38.16
4278	NASDAQ	ZUMZ	Tue, May 3, 2022	38.55	38.55	36.97	37.95
4277	NASDAQ	ZUMZ	Mon, May 2, 2022	36.63	38.03	36.27	37.96
4276	NASDAQ	ZUMZ	Fri, Apr 29, 2022	37.98	38.18	36.45	36.63
4275	NASDAQ	ZUMZ	Thu, Apr 28, 2022	37.54	38.76	36.60	38.31
4274	NASDAQ	ZUMZ	Wed, Apr 27, 2022	37.03	37.58	36.22	36.72
4273	NASDAQ	ZUMZ	Tue, Apr 26, 2022	37.87	37.87	36.71	36.86
4272	NASDAQ	ZUMZ	Mon, Apr 25, 2022	37.65	38.30	36.67	38.20
4271	NASDAQ	ZUMZ	Fri, Apr 22, 2022	39.23	39.60	37.68	37.95
4270	NASDAQ	ZUMZ	Thu, Apr 21, 2022	40.84	40.95	38.99	39.85
4269	NASDAQ	ZUMZ	Wed, Apr 20, 2022	40.81	41.13	40.21	40.43
4268	NASDAQ	ZUMZ	Tue, Apr 19, 2022	38.69	40.87	38.69	40.62
4267	NASDAQ	ZUMZ	Mon, Apr 18, 2022	39.17	39.75	38.40	38.56
4266	NASDAQ	ZUMZ	Thu, Apr 14, 2022	39.44	39.89	39.02	39.39
4265	NASDAQ	ZUMZ	Wed, Apr 13, 2022	38.46	39.81	38.46	39.27
4264	NASDAQ	ZUMZ	Tue, Apr 12, 2022	39.08	40.16	38.35	38.53
4263	NASDAQ	ZUMZ	Mon, Apr 11, 2022	38.32	39.53	37.61	38.26
4262	NASDAQ	ZUMZ	Fri, Apr 8, 2022	38.00	39.05	37.39	38.21
4261	NASDAQ	ZUMZ	Thu, Apr 7, 2022	38.04	38.28	36.79	38.00
4260	NASDAQ	ZUMZ	Wed, Apr 6, 2022	38.17	38.17	36.34	37.88
4259	NASDAQ	ZUMZ	Tue, Apr 5, 2022	38.45	38.94	37.75	38.34
4258	NASDAQ	ZUMZ	Mon, Apr 4, 2022	38.41	39.18	38.05	38.46
4257	NASDAQ	ZUMZ	Fri, Apr 1, 2022	38.33	38.65	37.53	38.59
4256	NASDAQ	ZUMZ	Thu, Mar 31, 2022	39.55	39.77	38.04	38.21
4255	NASDAQ	ZUMZ	Wed, Mar 30, 2022	41.81	42.11	39.81	39.93
4254	NASDAQ	ZUMZ	Tue, Mar 29, 2022	40.99	42.53	40.61	41.86
4253	NASDAQ	ZUMZ	Mon, Mar 28, 2022	39.74	40.52	38.98	40.51
4252	NASDAQ	ZUMZ	Fri, Mar 25, 2022	39.99	40.29	39.38	39.74
4251	NASDAQ	ZUMZ	Thu, Mar 24, 2022	40.20	40.72	39.36	40.05
4250	NASDAQ	ZUMZ	Wed, Mar 23, 2022	40.70	41.00	39.80	39.94
4249	NASDAQ	ZUMZ	Tue, Mar 22, 2022	40.97	42.06	40.34	41.18
4248	NASDAQ	ZUMZ	Mon, Mar 21, 2022	43.71	43.83	39.89	40.45
4247	NASDAQ	ZUMZ	Fri, Mar 18, 2022	43.09	43.89	42.33	43.74
4246	NASDAQ	ZUMZ	Thu, Mar 17, 2022	42.66	43.25	41.37	43.13
4245	NASDAQ	ZUMZ	Wed, Mar 16, 2022	41.77	43.32	41.37	42.71
4244	NASDAQ	ZUMZ	Tue, Mar 15, 2022	40.25	41.43	40.11	41.09
4243	NASDAQ	ZUMZ	Mon, Mar 14, 2022	41.01	42.18	40.09	40.46
4242	NASDAQ	ZUMZ	Fri, Mar 11, 2022	37.87	40.92	35.32	40.07
4241	NASDAQ	ZUMZ	Thu, Mar 10, 2022	43.71	44.87	42.00	43.07
4240	NASDAQ	ZUMZ	Wed, Mar 9, 2022	44.28	45.58	44.07	44.83
4239	NASDAQ	ZUMZ	Tue, Mar 8, 2022	41.46	44.25	41.12	43.04
4238	NASDAQ	ZUMZ	Mon, Mar 7, 2022	44.42	44.43	41.04	41.06
4237	NASDAQ	ZUMZ	Fri, Mar 4, 2022	45.81	45.81	43.43	44.50
4236	NASDAQ	ZUMZ	Thu, Mar 3, 2022	45.10	46.61	44.43	46.01
4235	NASDAQ	ZUMZ	Wed, Mar 2, 2022	43.45	46.48	42.73	45.00
4234	NASDAQ	ZUMZ	Tue, Mar 1, 2022	44.57	44.57	42.41	43.04
4233	NASDAQ	ZUMZ	Mon, Feb 28, 2022	43.77	44.82	43.60	44.49
4232	NASDAQ	ZUMZ	Fri, Feb 25, 2022	43.83	44.70	43.04	44.56
4231	NASDAQ	ZUMZ	Thu, Feb 24, 2022	40.19	44.12	40.19	43.95
4230	NASDAQ	ZUMZ	Wed, Feb 23, 2022	42.32	42.83	41.48	41.74
4229	NASDAQ	ZUMZ	Tue, Feb 22, 2022	43.79	44.57	41.84	42.06
4228	NASDAQ	ZUMZ	Fri, Feb 18, 2022	43.60	45.09	43.59	43.98
4227	NASDAQ	ZUMZ	Thu, Feb 17, 2022	45.23	46.84	43.53	43.82
4226	NASDAQ	ZUMZ	Wed, Feb 16, 2022	45.15	46.41	45.04	45.89
4225	NASDAQ	ZUMZ	Tue, Feb 15, 2022	43.94	45.71	43.94	45.48
4224	NASDAQ	ZUMZ	Mon, Feb 14, 2022	44.45	45.12	43.39	43.57
4223	NASDAQ	ZUMZ	Fri, Feb 11, 2022	45.36	45.88	43.79	44.10
4222	NASDAQ	ZUMZ	Thu, Feb 10, 2022	45.01	47.51	45.01	45.53
4221	NASDAQ	ZUMZ	Wed, Feb 9, 2022	45.96	46.75	45.80	46.14
4220	NASDAQ	ZUMZ	Tue, Feb 8, 2022	44.25	46.33	44.13	45.67
4219	NASDAQ	ZUMZ	Mon, Feb 7, 2022	43.97	45.02	43.58	44.03
4218	NASDAQ	ZUMZ	Fri, Feb 4, 2022	43.13	44.12	41.83	43.71
4217	NASDAQ	ZUMZ	Thu, Feb 3, 2022	43.86	44.90	43.09	43.12
4216	NASDAQ	ZUMZ	Wed, Feb 2, 2022	45.93	46.42	43.61	44.18
4215	NASDAQ	ZUMZ	Tue, Feb 1, 2022	44.40	45.83	44.26	45.63
4214	NASDAQ	ZUMZ	Mon, Jan 31, 2022	42.81	44.98	42.68	44.95
4213	NASDAQ	ZUMZ	Fri, Jan 28, 2022	42.86	43.32	41.75	43.25
4212	NASDAQ	ZUMZ	Thu, Jan 27, 2022	44.55	45.45	42.85	43.19
4211	NASDAQ	ZUMZ	Wed, Jan 26, 2022	46.01	46.43	43.10	43.72
4210	NASDAQ	ZUMZ	Tue, Jan 25, 2022	43.27	45.73	42.89	45.00
4209	NASDAQ	ZUMZ	Mon, Jan 24, 2022	39.75	44.74	39.21	44.46
4208	NASDAQ	ZUMZ	Fri, Jan 21, 2022	39.90	41.69	39.67	40.43
4207	NASDAQ	ZUMZ	Thu, Jan 20, 2022	42.47	43.29	40.16	40.45
4206	NASDAQ	ZUMZ	Wed, Jan 19, 2022	43.20	43.55	42.15	42.25
4205	NASDAQ	ZUMZ	Tue, Jan 18, 2022	42.43	43.29	42.20	42.74
4204	NASDAQ	ZUMZ	Fri, Jan 14, 2022	43.08	44.02	42.05	43.39
4203	NASDAQ	ZUMZ	Thu, Jan 13, 2022	44.82	45.81	43.82	44.01
4202	NASDAQ	ZUMZ	Wed, Jan 12, 2022	45.18	46.25	44.20	44.35
4201	NASDAQ	ZUMZ	Tue, Jan 11, 2022	44.41	45.56	43.61	45.26
4200	NASDAQ	ZUMZ	Mon, Jan 10, 2022	45.85	45.90	43.11	44.57
4199	NASDAQ	ZUMZ	Fri, Jan 7, 2022	47.43	48.17	46.41	46.54
4198	NASDAQ	ZUMZ	Thu, Jan 6, 2022	48.22	49.09	46.95	47.93
4197	NASDAQ	ZUMZ	Wed, Jan 5, 2022	49.20	49.83	47.48	47.48
4196	NASDAQ	ZUMZ	Tue, Jan 4, 2022	48.03	49.14	48.02	48.71
4195	NASDAQ	ZUMZ	Mon, Jan 3, 2022	48.19	49.98	47.82	48.01
4194	NASDAQ	ZUMZ	Fri, Dec 31, 2021	48.15	48.44	47.58	47.99
4193	NASDAQ	ZUMZ	Thu, Dec 30, 2021	47.72	49.57	47.72	48.33
4192	NASDAQ	ZUMZ	Wed, Dec 29, 2021	47.57	48.99	47.57	48.13
4191	NASDAQ	ZUMZ	Tue, Dec 28, 2021	47.61	48.78	47.51	47.57
4190	NASDAQ	ZUMZ	Mon, Dec 27, 2021	46.12	47.84	45.96	47.77
4189	NASDAQ	ZUMZ	Thu, Dec 23, 2021	45.40	46.59	44.97	45.90
4188	NASDAQ	ZUMZ	Wed, Dec 22, 2021	44.49	45.35	44.19	45.12
4187	NASDAQ	ZUMZ	Tue, Dec 21, 2021	43.60	44.92	43.60	44.46
4186	NASDAQ	ZUMZ	Mon, Dec 20, 2021	43.79	43.96	42.07	42.61
4185	NASDAQ	ZUMZ	Fri, Dec 17, 2021	45.08	45.83	44.02	44.78
4184	NASDAQ	ZUMZ	Thu, Dec 16, 2021	47.85	48.32	44.81	45.00
4183	NASDAQ	ZUMZ	Wed, Dec 15, 2021	46.84	47.89	45.61	47.55
4182	NASDAQ	ZUMZ	Tue, Dec 14, 2021	45.75	47.59	45.33	47.12
4181	NASDAQ	ZUMZ	Mon, Dec 13, 2021	47.42	47.87	45.74	45.82
4180	NASDAQ	ZUMZ	Fri, Dec 10, 2021	48.44	48.44	46.62	47.87
4179	NASDAQ	ZUMZ	Thu, Dec 9, 2021	47.55	48.88	47.00	47.11
4178	NASDAQ	ZUMZ	Wed, Dec 8, 2021	48.31	48.92	47.80	47.90
4177	NASDAQ	ZUMZ	Tue, Dec 7, 2021	47.87	49.37	47.87	48.20
4176	NASDAQ	ZUMZ	Mon, Dec 6, 2021	46.58	48.13	46.14	47.31
4175	NASDAQ	ZUMZ	Fri, Dec 3, 2021	45.74	45.94	43.80	45.66
4174	NASDAQ	ZUMZ	Thu, Dec 2, 2021	44.21	45.04	43.09	44.75
4173	NASDAQ	ZUMZ	Wed, Dec 1, 2021	47.14	47.74	43.53	43.61
4172	NASDAQ	ZUMZ	Tue, Nov 30, 2021	47.03	47.31	45.36	45.76
4171	NASDAQ	ZUMZ	Mon, Nov 29, 2021	48.59	48.91	46.75	47.48
4170	NASDAQ	ZUMZ	Fri, Nov 26, 2021	47.85	48.38	47.02	47.33
4169	NASDAQ	ZUMZ	Wed, Nov 24, 2021	50.93	51.15	49.40	49.72
4168	NASDAQ	ZUMZ	Tue, Nov 23, 2021	54.13	54.60	51.34	51.70
4167	NASDAQ	ZUMZ	Mon, Nov 22, 2021	52.79	55.10	52.79	54.63
4166	NASDAQ	ZUMZ	Fri, Nov 19, 2021	52.97	53.30	51.96	52.04
4165	NASDAQ	ZUMZ	Thu, Nov 18, 2021	52.07	53.80	51.17	53.68
4164	NASDAQ	ZUMZ	Wed, Nov 17, 2021	52.32	53.03	50.93	51.00
4163	NASDAQ	ZUMZ	Tue, Nov 16, 2021	51.07	52.62	50.77	52.51
4162	NASDAQ	ZUMZ	Mon, Nov 15, 2021	51.73	52.04	50.64	51.07
4161	NASDAQ	ZUMZ	Fri, Nov 12, 2021	51.65	52.06	50.70	51.21
4160	NASDAQ	ZUMZ	Thu, Nov 11, 2021	51.16	51.85	50.53	51.36
4159	NASDAQ	ZUMZ	Wed, Nov 10, 2021	52.29	52.90	50.78	51.08
4158	NASDAQ	ZUMZ	Tue, Nov 9, 2021	51.61	52.93	51.61	52.73
4157	NASDAQ	ZUMZ	Mon, Nov 8, 2021	51.48	52.00	51.04	51.50
4156	NASDAQ	ZUMZ	Fri, Nov 5, 2021	49.58	51.60	49.40	51.48
4155	NASDAQ	ZUMZ	Thu, Nov 4, 2021	47.54	49.31	47.18	49.24
4154	NASDAQ	ZUMZ	Wed, Nov 3, 2021	44.14	47.42	44.14	47.31
4153	NASDAQ	ZUMZ	Tue, Nov 2, 2021	42.35	44.34	42.35	44.29
4152	NASDAQ	ZUMZ	Mon, Nov 1, 2021	41.10	43.15	41.10	42.79
4151	NASDAQ	ZUMZ	Fri, Oct 29, 2021	40.04	40.75	40.00	40.70
4150	NASDAQ	ZUMZ	Thu, Oct 28, 2021	39.89	40.70	39.89	40.16
4149	NASDAQ	ZUMZ	Wed, Oct 27, 2021	40.32	40.51	39.64	39.78
4148	NASDAQ	ZUMZ	Tue, Oct 26, 2021	41.80	42.31	40.38	40.56
4147	NASDAQ	ZUMZ	Mon, Oct 25, 2021	41.00	42.24	41.00	41.42
4146	NASDAQ	ZUMZ	Fri, Oct 22, 2021	40.92	41.55	40.81	41.04
4145	NASDAQ	ZUMZ	Thu, Oct 21, 2021	40.46	41.89	40.46	41.20
4144	NASDAQ	ZUMZ	Wed, Oct 20, 2021	39.87	41.60	39.48	40.32
4143	NASDAQ	ZUMZ	Tue, Oct 19, 2021	41.08	41.08	39.89	40.15
4142	NASDAQ	ZUMZ	Mon, Oct 18, 2021	40.07	40.96	39.15	40.83
4141	NASDAQ	ZUMZ	Fri, Oct 15, 2021	40.77	42.11	39.45	39.55
4140	NASDAQ	ZUMZ	Thu, Oct 14, 2021	40.27	40.45	39.74	39.90
4139	NASDAQ	ZUMZ	Wed, Oct 13, 2021	40.38	40.95	39.84	39.91
4138	NASDAQ	ZUMZ	Tue, Oct 12, 2021	39.72	40.91	39.38	40.45
4137	NASDAQ	ZUMZ	Mon, Oct 11, 2021	40.94	41.16	39.50	39.53
4136	NASDAQ	ZUMZ	Fri, Oct 8, 2021	41.92	42.24	40.75	40.80
4135	NASDAQ	ZUMZ	Thu, Oct 7, 2021	40.55	42.53	40.55	41.61
4134	NASDAQ	ZUMZ	Wed, Oct 6, 2021	39.55	40.99	39.55	40.21
4133	NASDAQ	ZUMZ	Tue, Oct 5, 2021	41.69	42.47	40.18	40.24
4132	NASDAQ	ZUMZ	Mon, Oct 4, 2021	40.94	42.09	40.91	41.69
4131	NASDAQ	ZUMZ	Fri, Oct 1, 2021	39.99	41.75	39.65	41.26
4130	NASDAQ	ZUMZ	Thu, Sep 30, 2021	42.67	42.93	39.56	39.76
4129	NASDAQ	ZUMZ	Wed, Sep 29, 2021	43.32	44.60	42.96	43.11
4128	NASDAQ	ZUMZ	Tue, Sep 28, 2021	43.19	44.36	42.83	43.31
4127	NASDAQ	ZUMZ	Mon, Sep 27, 2021	41.62	44.10	41.62	43.61
4126	NASDAQ	ZUMZ	Fri, Sep 24, 2021	41.22	41.76	40.66	41.36
4125	NASDAQ	ZUMZ	Thu, Sep 23, 2021	41.19	43.03	41.19	41.88
4124	NASDAQ	ZUMZ	Wed, Sep 22, 2021	40.19	41.70	39.63	41.10
4123	NASDAQ	ZUMZ	Tue, Sep 21, 2021	40.45	40.80	39.57	39.85
4122	NASDAQ	ZUMZ	Mon, Sep 20, 2021	41.05	42.09	40.39	40.90
4121	NASDAQ	ZUMZ	Fri, Sep 17, 2021	40.39	42.81	40.39	42.80
4120	NASDAQ	ZUMZ	Thu, Sep 16, 2021	38.73	40.06	38.50	39.54
4119	NASDAQ	ZUMZ	Wed, Sep 15, 2021	37.73	39.12	37.73	38.45
4118	NASDAQ	ZUMZ	Tue, Sep 14, 2021	38.58	39.03	37.31	37.56
4117	NASDAQ	ZUMZ	Mon, Sep 13, 2021	38.32	38.49	36.33	38.41
4116	NASDAQ	ZUMZ	Fri, Sep 10, 2021	37.95	40.46	37.76	37.78
4115	NASDAQ	ZUMZ	Thu, Sep 9, 2021	38.52	40.07	38.52	39.60
4114	NASDAQ	ZUMZ	Wed, Sep 8, 2021	38.82	38.95	37.74	38.35
4113	NASDAQ	ZUMZ	Tue, Sep 7, 2021	40.08	40.25	39.01	39.13
4112	NASDAQ	ZUMZ	Fri, Sep 3, 2021	41.20	41.51	39.81	40.01
4111	NASDAQ	ZUMZ	Thu, Sep 2, 2021	41.25	41.94	41.02	41.47
4110	NASDAQ	ZUMZ	Wed, Sep 1, 2021	40.72	41.69	40.37	41.25
4109	NASDAQ	ZUMZ	Tue, Aug 31, 2021	41.73	41.93	39.89	40.19
4108	NASDAQ	ZUMZ	Mon, Aug 30, 2021	42.86	42.86	41.49	41.50
4107	NASDAQ	ZUMZ	Fri, Aug 27, 2021	41.95	42.74	41.29	42.67
4106	NASDAQ	ZUMZ	Thu, Aug 26, 2021	41.75	41.75	39.78	41.72
4105	NASDAQ	ZUMZ	Wed, Aug 25, 2021	43.70	43.70	42.00	42.04
4104	NASDAQ	ZUMZ	Tue, Aug 24, 2021	42.97	43.91	42.43	43.35
4103	NASDAQ	ZUMZ	Mon, Aug 23, 2021	41.91	42.68	41.88	42.65
4102	NASDAQ	ZUMZ	Fri, Aug 20, 2021	40.91	41.84	40.61	41.36
4101	NASDAQ	ZUMZ	Thu, Aug 19, 2021	39.73	41.76	39.42	41.00
4100	NASDAQ	ZUMZ	Wed, Aug 18, 2021	39.51	41.57	38.74	40.42
4099	NASDAQ	ZUMZ	Tue, Aug 17, 2021	41.51	41.69	39.51	39.64
4098	NASDAQ	ZUMZ	Mon, Aug 16, 2021	41.90	42.74	40.92	42.15
4097	NASDAQ	ZUMZ	Fri, Aug 13, 2021	43.14	43.14	42.21	42.28
4096	NASDAQ	ZUMZ	Thu, Aug 12, 2021	43.59	43.83	42.69	43.36
4095	NASDAQ	ZUMZ	Wed, Aug 11, 2021	43.88	43.88	42.37	43.38
4094	NASDAQ	ZUMZ	Tue, Aug 10, 2021	41.90	43.95	41.90	43.53
4093	NASDAQ	ZUMZ	Mon, Aug 9, 2021	42.28	42.75	41.27	41.88
4092	NASDAQ	ZUMZ	Fri, Aug 6, 2021	42.69	43.25	42.05	42.51
4091	NASDAQ	ZUMZ	Thu, Aug 5, 2021	40.32	42.73	40.28	42.05
4090	NASDAQ	ZUMZ	Wed, Aug 4, 2021	43.48	43.76	39.77	39.93
4089	NASDAQ	ZUMZ	Tue, Aug 3, 2021	44.79	44.96	43.56	44.16
4088	NASDAQ	ZUMZ	Mon, Aug 2, 2021	44.08	45.01	43.83	44.40
4087	NASDAQ	ZUMZ	Fri, Jul 30, 2021	43.99	45.24	43.42	43.65
4086	NASDAQ	ZUMZ	Thu, Jul 29, 2021	43.73	44.91	43.44	44.14
4085	NASDAQ	ZUMZ	Wed, Jul 28, 2021	43.23	43.70	42.42	43.10
4084	NASDAQ	ZUMZ	Tue, Jul 27, 2021	43.45	43.88	42.50	42.89
4083	NASDAQ	ZUMZ	Mon, Jul 26, 2021	43.87	45.43	43.47	43.83
4082	NASDAQ	ZUMZ	Fri, Jul 23, 2021	43.83	43.83	42.66	43.44
4081	NASDAQ	ZUMZ	Thu, Jul 22, 2021	44.18	44.34	42.82	43.10
4080	NASDAQ	ZUMZ	Wed, Jul 21, 2021	43.15	45.24	42.99	44.17
4079	NASDAQ	ZUMZ	Tue, Jul 20, 2021	40.52	43.26	40.52	42.88
4078	NASDAQ	ZUMZ	Mon, Jul 19, 2021	41.49	41.76	39.74	40.35
4077	NASDAQ	ZUMZ	Fri, Jul 16, 2021	44.12	44.71	42.76	42.92
4076	NASDAQ	ZUMZ	Thu, Jul 15, 2021	45.76	46.00	43.22	43.49
4075	NASDAQ	ZUMZ	Wed, Jul 14, 2021	47.64	48.04	45.95	45.99
4074	NASDAQ	ZUMZ	Tue, Jul 13, 2021	48.64	48.89	46.96	47.22
4073	NASDAQ	ZUMZ	Mon, Jul 12, 2021	49.05	50.20	48.04	49.02
4072	NASDAQ	ZUMZ	Fri, Jul 9, 2021	48.23	49.51	46.71	49.17
4071	NASDAQ	ZUMZ	Thu, Jul 8, 2021	45.90	47.98	44.80	47.23
4070	NASDAQ	ZUMZ	Wed, Jul 7, 2021	49.27	49.63	46.51	47.60
4069	NASDAQ	ZUMZ	Tue, Jul 6, 2021	50.93	51.07	48.00	49.27
4068	NASDAQ	ZUMZ	Fri, Jul 2, 2021	51.57	51.73	50.29	50.50
4067	NASDAQ	ZUMZ	Thu, Jul 1, 2021	49.46	52.00	48.88	51.57
4066	NASDAQ	ZUMZ	Wed, Jun 30, 2021	48.16	49.20	47.80	48.99
4065	NASDAQ	ZUMZ	Tue, Jun 29, 2021	48.09	48.96	47.67	48.35
4064	NASDAQ	ZUMZ	Mon, Jun 28, 2021	49.17	49.30	47.64	47.98
4063	NASDAQ	ZUMZ	Fri, Jun 25, 2021	47.83	49.74	47.83	49.04
4062	NASDAQ	ZUMZ	Thu, Jun 24, 2021	46.84	47.59	46.17	47.43
4061	NASDAQ	ZUMZ	Wed, Jun 23, 2021	45.79	46.59	45.71	46.35
4060	NASDAQ	ZUMZ	Tue, Jun 22, 2021	44.76	45.77	44.05	45.69
4059	NASDAQ	ZUMZ	Mon, Jun 21, 2021	43.78	45.54	43.75	44.70
4058	NASDAQ	ZUMZ	Fri, Jun 18, 2021	43.53	44.75	42.92	43.25
4057	NASDAQ	ZUMZ	Thu, Jun 17, 2021	45.94	45.98	43.83	44.13
4056	NASDAQ	ZUMZ	Wed, Jun 16, 2021	45.31	46.33	44.64	45.96
4055	NASDAQ	ZUMZ	Tue, Jun 15, 2021	45.89	45.89	44.64	45.57
4054	NASDAQ	ZUMZ	Mon, Jun 14, 2021	47.03	47.19	45.74	46.01
4053	NASDAQ	ZUMZ	Fri, Jun 11, 2021	46.65	47.22	46.31	46.94
4052	NASDAQ	ZUMZ	Thu, Jun 10, 2021	48.13	48.13	46.32	46.44
4051	NASDAQ	ZUMZ	Wed, Jun 9, 2021	49.17	49.17	47.84	47.91
4050	NASDAQ	ZUMZ	Tue, Jun 8, 2021	48.55	50.06	47.66	49.16
4049	NASDAQ	ZUMZ	Mon, Jun 7, 2021	47.87	48.59	47.51	48.55
4048	NASDAQ	ZUMZ	Fri, Jun 4, 2021	46.96	48.38	45.11	47.30
4047	NASDAQ	ZUMZ	Thu, Jun 3, 2021	44.54	45.12	43.20	44.54
4046	NASDAQ	ZUMZ	Wed, Jun 2, 2021	44.96	45.41	44.26	44.59
4045	NASDAQ	ZUMZ	Tue, Jun 1, 2021	43.97	44.90	43.17	44.85
4044	NASDAQ	ZUMZ	Fri, May 28, 2021	45.00	45.00	42.00	43.82
4043	NASDAQ	ZUMZ	Thu, May 27, 2021	44.74	44.75	43.43	44.54
4042	NASDAQ	ZUMZ	Wed, May 26, 2021	42.80	45.20	42.80	44.75
4041	NASDAQ	ZUMZ	Tue, May 25, 2021	42.27	43.49	42.27	42.33
4040	NASDAQ	ZUMZ	Mon, May 24, 2021	41.65	42.35	41.03	42.07
4039	NASDAQ	ZUMZ	Fri, May 21, 2021	41.87	42.10	41.11	41.36
4038	NASDAQ	ZUMZ	Thu, May 20, 2021	42.76	42.76	40.60	41.24
4037	NASDAQ	ZUMZ	Wed, May 19, 2021	42.92	42.92	41.22	42.68
4036	NASDAQ	ZUMZ	Tue, May 18, 2021	44.96	44.96	43.50	43.60
4035	NASDAQ	ZUMZ	Mon, May 17, 2021	43.54	45.12	42.84	44.84
4034	NASDAQ	ZUMZ	Fri, May 14, 2021	42.54	44.00	42.54	43.89
4033	NASDAQ	ZUMZ	Thu, May 13, 2021	41.25	42.98	41.23	42.08
4032	NASDAQ	ZUMZ	Wed, May 12, 2021	42.99	43.36	40.48	40.81
4031	NASDAQ	ZUMZ	Tue, May 11, 2021	43.67	43.75	41.89	43.13
4030	NASDAQ	ZUMZ	Mon, May 10, 2021	46.04	46.41	44.38	44.48
4029	NASDAQ	ZUMZ	Fri, May 7, 2021	45.49	46.03	45.25	45.89
4028	NASDAQ	ZUMZ	Thu, May 6, 2021	44.50	45.61	44.50	45.55
4027	NASDAQ	ZUMZ	Wed, May 5, 2021	44.52	45.09	44.04	44.45
4026	NASDAQ	ZUMZ	Tue, May 4, 2021	45.12	45.12	43.50	44.13
4025	NASDAQ	ZUMZ	Mon, May 3, 2021	43.61	45.91	42.94	45.51
4024	NASDAQ	ZUMZ	Fri, Apr 30, 2021	43.74	44.16	42.95	42.97
4023	NASDAQ	ZUMZ	Thu, Apr 29, 2021	44.20	44.72	43.60	44.15
4022	NASDAQ	ZUMZ	Wed, Apr 28, 2021	44.00	44.10	43.47	43.73
4021	NASDAQ	ZUMZ	Tue, Apr 27, 2021	43.20	44.70	42.80	43.93
4020	NASDAQ	ZUMZ	Mon, Apr 26, 2021	45.37	45.54	42.60	42.98
4019	NASDAQ	ZUMZ	Fri, Apr 23, 2021	43.59	45.25	42.84	44.91
4018	NASDAQ	ZUMZ	Thu, Apr 22, 2021	43.56	43.99	43.16	43.39
4017	NASDAQ	ZUMZ	Wed, Apr 21, 2021	42.54	43.64	42.24	43.40
4016	NASDAQ	ZUMZ	Tue, Apr 20, 2021	44.32	44.47	41.84	42.36
4015	NASDAQ	ZUMZ	Mon, Apr 19, 2021	45.64	45.64	44.19	44.32
4014	NASDAQ	ZUMZ	Fri, Apr 16, 2021	46.59	46.59	45.63	45.70
4013	NASDAQ	ZUMZ	Thu, Apr 15, 2021	45.38	46.62	45.20	46.26
4012	NASDAQ	ZUMZ	Wed, Apr 14, 2021	45.97	46.86	45.00	45.19
4011	NASDAQ	ZUMZ	Tue, Apr 13, 2021	46.23	46.29	44.92	45.65
4010	NASDAQ	ZUMZ	Mon, Apr 12, 2021	46.99	47.00	45.50	46.67
4009	NASDAQ	ZUMZ	Fri, Apr 9, 2021	45.55	47.32	44.60	46.94
4008	NASDAQ	ZUMZ	Thu, Apr 8, 2021	44.50	45.32	43.35	45.31
4007	NASDAQ	ZUMZ	Wed, Apr 7, 2021	43.88	44.98	43.30	44.39
4006	NASDAQ	ZUMZ	Tue, Apr 6, 2021	43.18	44.41	43.18	43.79
4005	NASDAQ	ZUMZ	Mon, Apr 5, 2021	43.31	44.10	42.15	43.30
4004	NASDAQ	ZUMZ	Thu, Apr 1, 2021	43.29	43.92	42.94	43.50
4003	NASDAQ	ZUMZ	Wed, Mar 31, 2021	43.88	44.30	42.90	42.90
4002	NASDAQ	ZUMZ	Tue, Mar 30, 2021	42.73	45.76	42.33	43.36
4001	NASDAQ	ZUMZ	Mon, Mar 29, 2021	43.67	44.47	42.12	42.27
4000	NASDAQ	ZUMZ	Fri, Mar 26, 2021	43.77	44.09	42.61	43.85
3999	NASDAQ	ZUMZ	Thu, Mar 25, 2021	40.24	43.60	39.60	43.41
3998	NASDAQ	ZUMZ	Wed, Mar 24, 2021	42.54	42.99	40.42	40.51
3997	NASDAQ	ZUMZ	Tue, Mar 23, 2021	42.81	43.68	41.77	41.90
3996	NASDAQ	ZUMZ	Mon, Mar 22, 2021	45.80	45.87	42.76	43.61
3995	NASDAQ	ZUMZ	Fri, Mar 19, 2021	44.57	46.60	43.76	46.34
3994	NASDAQ	ZUMZ	Thu, Mar 18, 2021	45.26	46.11	44.49	44.85
3993	NASDAQ	ZUMZ	Wed, Mar 17, 2021	44.37	45.49	43.88	45.10
3992	NASDAQ	ZUMZ	Tue, Mar 16, 2021	44.91	44.91	43.81	44.53
3991	NASDAQ	ZUMZ	Mon, Mar 15, 2021	45.13	46.00	44.21	45.31
3990	NASDAQ	ZUMZ	Fri, Mar 12, 2021	45.97	46.76	44.84	45.50
3989	NASDAQ	ZUMZ	Thu, Mar 11, 2021	47.59	48.94	47.30	47.83
3988	NASDAQ	ZUMZ	Wed, Mar 10, 2021	48.20	48.82	47.33	47.50
3987	NASDAQ	ZUMZ	Tue, Mar 9, 2021	49.23	49.23	47.29	47.70
3986	NASDAQ	ZUMZ	Mon, Mar 8, 2021	46.68	48.91	46.56	48.66
3985	NASDAQ	ZUMZ	Fri, Mar 5, 2021	46.31	46.36	43.67	46.03
3984	NASDAQ	ZUMZ	Thu, Mar 4, 2021	46.67	48.01	43.63	45.39
3983	NASDAQ	ZUMZ	Wed, Mar 3, 2021	46.60	48.50	45.88	46.33
3982	NASDAQ	ZUMZ	Tue, Mar 2, 2021	46.95	47.35	45.96	46.54
3981	NASDAQ	ZUMZ	Mon, Mar 1, 2021	45.86	47.57	45.50	47.06
3980	NASDAQ	ZUMZ	Fri, Feb 26, 2021	46.52	46.80	44.30	45.08
3979	NASDAQ	ZUMZ	Thu, Feb 25, 2021	48.27	48.57	46.37	46.52
3978	NASDAQ	ZUMZ	Wed, Feb 24, 2021	47.16	48.52	46.91	47.99
3977	NASDAQ	ZUMZ	Tue, Feb 23, 2021	47.39	47.39	45.73	46.78
3976	NASDAQ	ZUMZ	Mon, Feb 22, 2021	45.85	47.84	45.85	47.75
3975	NASDAQ	ZUMZ	Fri, Feb 19, 2021	45.33	46.98	44.90	46.04
3974	NASDAQ	ZUMZ	Thu, Feb 18, 2021	45.61	45.75	44.40	45.24
3973	NASDAQ	ZUMZ	Wed, Feb 17, 2021	46.11	46.22	44.94	45.75
3972	NASDAQ	ZUMZ	Tue, Feb 16, 2021	47.36	47.45	46.20	46.49
3971	NASDAQ	ZUMZ	Fri, Feb 12, 2021	47.50	47.62	46.34	46.87
3970	NASDAQ	ZUMZ	Thu, Feb 11, 2021	46.91	47.93	46.54	47.88
3969	NASDAQ	ZUMZ	Wed, Feb 10, 2021	47.67	47.67	46.55	46.78
3968	NASDAQ	ZUMZ	Tue, Feb 9, 2021	48.15	48.16	46.89	47.15
3967	NASDAQ	ZUMZ	Mon, Feb 8, 2021	46.65	47.96	46.52	47.95
3966	NASDAQ	ZUMZ	Fri, Feb 5, 2021	47.55	47.81	45.52	46.27
3965	NASDAQ	ZUMZ	Thu, Feb 4, 2021	45.00	46.73	44.89	46.44
3964	NASDAQ	ZUMZ	Wed, Feb 3, 2021	43.43	44.73	43.05	44.67
3963	NASDAQ	ZUMZ	Tue, Feb 2, 2021	42.95	43.98	42.25	43.58
3962	NASDAQ	ZUMZ	Mon, Feb 1, 2021	43.52	43.52	41.75	42.38
3961	NASDAQ	ZUMZ	Fri, Jan 29, 2021	43.58	44.64	42.56	43.08
3960	NASDAQ	ZUMZ	Thu, Jan 28, 2021	42.29	44.91	41.85	43.02
3959	NASDAQ	ZUMZ	Wed, Jan 27, 2021	43.29	43.44	41.18	42.20
3958	NASDAQ	ZUMZ	Tue, Jan 26, 2021	45.19	46.09	43.57	43.90
3957	NASDAQ	ZUMZ	Mon, Jan 25, 2021	44.23	46.29	44.23	44.90
3956	NASDAQ	ZUMZ	Fri, Jan 22, 2021	42.84	44.20	42.47	44.04
3955	NASDAQ	ZUMZ	Thu, Jan 21, 2021	42.97	43.95	42.90	43.19
3954	NASDAQ	ZUMZ	Wed, Jan 20, 2021	44.54	45.49	42.33	42.97
3953	NASDAQ	ZUMZ	Tue, Jan 19, 2021	45.87	45.87	44.07	44.78
3952	NASDAQ	ZUMZ	Fri, Jan 15, 2021	44.74	45.57	44.20	45.00
3951	NASDAQ	ZUMZ	Thu, Jan 14, 2021	44.54	45.32	44.18	44.81
3950	NASDAQ	ZUMZ	Wed, Jan 13, 2021	43.47	44.45	42.70	43.70
3949	NASDAQ	ZUMZ	Tue, Jan 12, 2021	43.15	44.36	43.07	43.58
3948	NASDAQ	ZUMZ	Mon, Jan 11, 2021	38.83	42.95	38.83	42.65
3947	NASDAQ	ZUMZ	Fri, Jan 8, 2021	39.53	40.71	39.10	40.04
3946	NASDAQ	ZUMZ	Thu, Jan 7, 2021	39.21	39.87	38.74	39.39
3945	NASDAQ	ZUMZ	Wed, Jan 6, 2021	36.56	39.26	36.36	39.21
3944	NASDAQ	ZUMZ	Tue, Jan 5, 2021	35.58	36.33	35.58	36.08
3943	NASDAQ	ZUMZ	Mon, Jan 4, 2021	36.90	36.92	35.57	35.70
3942	NASDAQ	ZUMZ	Thu, Dec 31, 2020	36.40	37.11	36.35	36.78
3941	NASDAQ	ZUMZ	Wed, Dec 30, 2020	36.50	37.30	36.27	36.62
3940	NASDAQ	ZUMZ	Tue, Dec 29, 2020	36.92	36.92	35.85	36.61
3939	NASDAQ	ZUMZ	Mon, Dec 28, 2020	36.23	37.24	35.83	36.71
3938	NASDAQ	ZUMZ	Thu, Dec 24, 2020	36.94	37.14	35.97	36.01
3937	NASDAQ	ZUMZ	Wed, Dec 23, 2020	36.52	37.00	35.81	36.65
3936	NASDAQ	ZUMZ	Tue, Dec 22, 2020	36.64	36.72	35.80	36.36
3935	NASDAQ	ZUMZ	Mon, Dec 21, 2020	37.12	37.63	36.50	36.63
3934	NASDAQ	ZUMZ	Fri, Dec 18, 2020	38.28	38.81	37.81	37.91
3933	NASDAQ	ZUMZ	Thu, Dec 17, 2020	37.66	38.46	37.15	38.41
3932	NASDAQ	ZUMZ	Wed, Dec 16, 2020	38.00	38.49	37.40	37.66
3931	NASDAQ	ZUMZ	Tue, Dec 15, 2020	37.71	38.44	37.53	38.09
3930	NASDAQ	ZUMZ	Mon, Dec 14, 2020	37.35	38.17	37.08	37.54
3929	NASDAQ	ZUMZ	Fri, Dec 11, 2020	36.78	37.31	36.48	36.89
3928	NASDAQ	ZUMZ	Thu, Dec 10, 2020	36.88	37.84	36.68	37.04
3927	NASDAQ	ZUMZ	Wed, Dec 9, 2020	37.61	38.25	36.79	37.28
3926	NASDAQ	ZUMZ	Tue, Dec 8, 2020	37.14	37.62	36.65	37.27
3925	NASDAQ	ZUMZ	Mon, Dec 7, 2020	36.64	38.12	35.75	37.51
3924	NASDAQ	ZUMZ	Fri, Dec 4, 2020	39.11	39.26	34.77	36.72
3923	NASDAQ	ZUMZ	Thu, Dec 3, 2020	37.99	38.95	37.70	38.37
3922	NASDAQ	ZUMZ	Wed, Dec 2, 2020	36.89	38.13	36.28	38.08
3921	NASDAQ	ZUMZ	Tue, Dec 1, 2020	37.62	38.07	36.66	37.31
3920	NASDAQ	ZUMZ	Mon, Nov 30, 2020	37.11	37.29	35.22	37.09
3919	NASDAQ	ZUMZ	Fri, Nov 27, 2020	37.58	38.14	37.02	37.41
3918	NASDAQ	ZUMZ	Wed, Nov 25, 2020	36.50	36.97	35.73	36.79
3917	NASDAQ	ZUMZ	Tue, Nov 24, 2020	37.31	38.39	35.81	36.83
3916	NASDAQ	ZUMZ	Mon, Nov 23, 2020	35.26	36.20	35.18	36.13
3915	NASDAQ	ZUMZ	Fri, Nov 20, 2020	34.43	34.84	33.87	34.75
3914	NASDAQ	ZUMZ	Thu, Nov 19, 2020	33.88	34.99	33.40	34.61
3913	NASDAQ	ZUMZ	Wed, Nov 18, 2020	33.95	34.86	33.64	33.89
3912	NASDAQ	ZUMZ	Tue, Nov 17, 2020	32.87	33.76	32.68	33.62
3911	NASDAQ	ZUMZ	Mon, Nov 16, 2020	33.35	33.39	32.64	33.38
3910	NASDAQ	ZUMZ	Fri, Nov 13, 2020	32.68	32.68	31.74	32.44
3909	NASDAQ	ZUMZ	Thu, Nov 12, 2020	32.93	33.23	31.82	31.96
3908	NASDAQ	ZUMZ	Wed, Nov 11, 2020	34.80	34.88	32.85	33.25
3907	NASDAQ	ZUMZ	Tue, Nov 10, 2020	35.34	35.54	34.29	34.79
3906	NASDAQ	ZUMZ	Mon, Nov 9, 2020	31.24	35.28	31.24	35.12
3905	NASDAQ	ZUMZ	Fri, Nov 6, 2020	30.57	30.66	29.92	29.94
3904	NASDAQ	ZUMZ	Thu, Nov 5, 2020	29.30	30.53	29.30	30.51
3903	NASDAQ	ZUMZ	Wed, Nov 4, 2020	29.73	29.88	29.01	29.11
3902	NASDAQ	ZUMZ	Tue, Nov 3, 2020	30.07	30.27	29.43	30.07
3901	NASDAQ	ZUMZ	Mon, Nov 2, 2020	28.36	29.53	28.01	29.39
3900	NASDAQ	ZUMZ	Fri, Oct 30, 2020	29.19	29.46	27.77	28.00
3899	NASDAQ	ZUMZ	Thu, Oct 29, 2020	28.93	29.50	28.65	29.13
3898	NASDAQ	ZUMZ	Wed, Oct 28, 2020	29.26	29.91	28.98	29.00
3897	NASDAQ	ZUMZ	Tue, Oct 27, 2020	30.51	30.79	29.92	30.07
3896	NASDAQ	ZUMZ	Mon, Oct 26, 2020	30.86	30.86	30.25	30.74
3895	NASDAQ	ZUMZ	Fri, Oct 23, 2020	31.24	31.25	30.50	31.19
3894	NASDAQ	ZUMZ	Thu, Oct 22, 2020	30.11	31.07	29.64	30.95
3893	NASDAQ	ZUMZ	Wed, Oct 21, 2020	30.54	30.72	30.01	30.05
3892	NASDAQ	ZUMZ	Tue, Oct 20, 2020	31.31	32.07	30.49	30.54
3891	NASDAQ	ZUMZ	Mon, Oct 19, 2020	32.72	32.81	31.03	31.13
3890	NASDAQ	ZUMZ	Fri, Oct 16, 2020	32.48	33.01	31.71	32.37
3889	NASDAQ	ZUMZ	Thu, Oct 15, 2020	31.46	32.93	31.00	32.67
3888	NASDAQ	ZUMZ	Wed, Oct 14, 2020	31.75	32.87	31.65	32.20
3887	NASDAQ	ZUMZ	Tue, Oct 13, 2020	30.92	31.60	30.63	31.48
3886	NASDAQ	ZUMZ	Mon, Oct 12, 2020	31.01	31.72	31.01	31.26
3885	NASDAQ	ZUMZ	Fri, Oct 9, 2020	31.10	31.85	31.08	31.29
3884	NASDAQ	ZUMZ	Thu, Oct 8, 2020	30.50	31.32	30.20	31.02
3883	NASDAQ	ZUMZ	Wed, Oct 7, 2020	29.07	30.15	29.02	30.08
3882	NASDAQ	ZUMZ	Tue, Oct 6, 2020	29.00	29.83	28.44	28.51
3881	NASDAQ	ZUMZ	Mon, Oct 5, 2020	28.39	29.28	27.81	28.80
3880	NASDAQ	ZUMZ	Fri, Oct 2, 2020	27.02	28.37	27.00	28.17
3879	NASDAQ	ZUMZ	Thu, Oct 1, 2020	27.97	28.49	27.31	27.77
3878	NASDAQ	ZUMZ	Wed, Sep 30, 2020	27.87	28.41	27.60	27.82
3877	NASDAQ	ZUMZ	Tue, Sep 29, 2020	27.63	27.77	26.91	27.65
3876	NASDAQ	ZUMZ	Mon, Sep 28, 2020	27.71	27.81	27.05	27.67
3875	NASDAQ	ZUMZ	Fri, Sep 25, 2020	26.99	27.30	26.78	27.16
3874	NASDAQ	ZUMZ	Thu, Sep 24, 2020	27.30	27.75	26.73	27.14
3873	NASDAQ	ZUMZ	Wed, Sep 23, 2020	28.69	29.22	27.53	27.57
3872	NASDAQ	ZUMZ	Tue, Sep 22, 2020	28.87	28.99	28.07	28.57
3871	NASDAQ	ZUMZ	Mon, Sep 21, 2020	29.33	29.33	27.85	28.52
3870	NASDAQ	ZUMZ	Fri, Sep 18, 2020	31.02	31.57	29.87	30.01
3869	NASDAQ	ZUMZ	Thu, Sep 17, 2020	29.88	31.65	29.79	30.82
3868	NASDAQ	ZUMZ	Wed, Sep 16, 2020	29.91	30.71	29.59	30.53
3867	NASDAQ	ZUMZ	Tue, Sep 15, 2020	31.18	31.50	29.44	29.57
3866	NASDAQ	ZUMZ	Mon, Sep 14, 2020	29.22	31.33	29.22	31.08
3865	NASDAQ	ZUMZ	Fri, Sep 11, 2020	27.65	29.95	26.67	28.44
3864	NASDAQ	ZUMZ	Thu, Sep 10, 2020	27.28	27.28	24.96	25.19
3863	NASDAQ	ZUMZ	Wed, Sep 9, 2020	27.77	27.80	26.84	26.91
3862	NASDAQ	ZUMZ	Tue, Sep 8, 2020	27.11	28.20	26.69	27.79
3861	NASDAQ	ZUMZ	Fri, Sep 4, 2020	27.72	28.20	27.13	27.29
3860	NASDAQ	ZUMZ	Thu, Sep 3, 2020	27.61	27.92	26.81	27.42
3859	NASDAQ	ZUMZ	Wed, Sep 2, 2020	26.73	28.06	26.58	27.84
3858	NASDAQ	ZUMZ	Tue, Sep 1, 2020	25.48	26.57	24.96	26.49
3857	NASDAQ	ZUMZ	Mon, Aug 31, 2020	26.25	26.26	25.39	25.68
3856	NASDAQ	ZUMZ	Fri, Aug 28, 2020	26.98	26.99	25.99	26.10
3855	NASDAQ	ZUMZ	Thu, Aug 27, 2020	26.20	27.00	26.17	26.72
3854	NASDAQ	ZUMZ	Wed, Aug 26, 2020	25.27	26.49	25.18	26.22
3853	NASDAQ	ZUMZ	Tue, Aug 25, 2020	24.53	25.31	24.23	25.13
3852	NASDAQ	ZUMZ	Mon, Aug 24, 2020	23.58	24.77	23.58	24.41
3851	NASDAQ	ZUMZ	Fri, Aug 21, 2020	23.11	23.51	23.08	23.47
3850	NASDAQ	ZUMZ	Thu, Aug 20, 2020	23.13	23.37	22.48	23.05
3849	NASDAQ	ZUMZ	Wed, Aug 19, 2020	24.06	24.06	22.95	23.36
3848	NASDAQ	ZUMZ	Tue, Aug 18, 2020	25.19	25.19	23.71	24.05
3847	NASDAQ	ZUMZ	Mon, Aug 17, 2020	24.81	25.70	24.60	25.49
3846	NASDAQ	ZUMZ	Fri, Aug 14, 2020	24.33	25.04	23.92	24.73
3845	NASDAQ	ZUMZ	Thu, Aug 13, 2020	24.45	24.69	24.02	24.48
3844	NASDAQ	ZUMZ	Wed, Aug 12, 2020	24.84	25.15	24.11	24.67
3843	NASDAQ	ZUMZ	Tue, Aug 11, 2020	24.79	25.18	24.07	24.61
3842	NASDAQ	ZUMZ	Mon, Aug 10, 2020	23.79	24.58	23.64	24.32
3841	NASDAQ	ZUMZ	Fri, Aug 7, 2020	22.41	24.09	22.41	23.80
3840	NASDAQ	ZUMZ	Thu, Aug 6, 2020	23.45	23.64	22.57	22.71
3839	NASDAQ	ZUMZ	Wed, Aug 5, 2020	23.65	24.36	23.30	23.64
3838	NASDAQ	ZUMZ	Tue, Aug 4, 2020	21.87	23.79	21.87	23.48
3837	NASDAQ	ZUMZ	Mon, Aug 3, 2020	23.08	23.09	20.88	22.00
3836	NASDAQ	ZUMZ	Fri, Jul 31, 2020	23.72	24.40	22.76	23.10
3835	NASDAQ	ZUMZ	Thu, Jul 30, 2020	25.16	25.21	23.85	23.86
3834	NASDAQ	ZUMZ	Wed, Jul 29, 2020	25.50	26.61	25.39	25.50
3833	NASDAQ	ZUMZ	Tue, Jul 28, 2020	25.30	25.77	24.98	25.40
3832	NASDAQ	ZUMZ	Mon, Jul 27, 2020	25.58	25.58	24.85	25.30
3831	NASDAQ	ZUMZ	Fri, Jul 24, 2020	26.92	27.39	25.64	25.65
3830	NASDAQ	ZUMZ	Thu, Jul 23, 2020	25.99	27.26	25.71	27.14
3829	NASDAQ	ZUMZ	Wed, Jul 22, 2020	25.63	26.25	25.44	26.05
3828	NASDAQ	ZUMZ	Tue, Jul 21, 2020	25.42	26.62	24.77	25.84
3827	NASDAQ	ZUMZ	Mon, Jul 20, 2020	25.79	25.79	24.12	25.03
3826	NASDAQ	ZUMZ	Fri, Jul 17, 2020	26.29	26.41	25.59	25.94
3825	NASDAQ	ZUMZ	Thu, Jul 16, 2020	26.09	26.58	25.84	26.31
3824	NASDAQ	ZUMZ	Wed, Jul 15, 2020	26.31	27.25	26.09	26.29
3823	NASDAQ	ZUMZ	Tue, Jul 14, 2020	25.25	25.81	24.96	25.55
3822	NASDAQ	ZUMZ	Mon, Jul 13, 2020	26.07	26.40	25.24	25.34
3821	NASDAQ	ZUMZ	Fri, Jul 10, 2020	25.40	25.95	25.00	25.75
3820	NASDAQ	ZUMZ	Thu, Jul 9, 2020	26.57	26.90	25.16	25.38
3819	NASDAQ	ZUMZ	Wed, Jul 8, 2020	26.48	27.00	25.47	26.69
3818	NASDAQ	ZUMZ	Tue, Jul 7, 2020	27.63	27.89	26.51	26.57
3817	NASDAQ	ZUMZ	Mon, Jul 6, 2020	28.44	28.91	27.44	27.96
3816	NASDAQ	ZUMZ	Thu, Jul 2, 2020	28.27	28.43	27.10	27.73
3815	NASDAQ	ZUMZ	Wed, Jul 1, 2020	27.80	28.23	27.33	27.55
3814	NASDAQ	ZUMZ	Tue, Jun 30, 2020	27.42	28.19	27.17	27.38
3813	NASDAQ	ZUMZ	Mon, Jun 29, 2020	26.42	27.81	25.88	27.65
3812	NASDAQ	ZUMZ	Fri, Jun 26, 2020	25.85	26.67	25.45	25.92
3811	NASDAQ	ZUMZ	Thu, Jun 25, 2020	26.23	26.58	25.37	26.00
3810	NASDAQ	ZUMZ	Wed, Jun 24, 2020	27.45	28.15	26.47	26.51
3809	NASDAQ	ZUMZ	Tue, Jun 23, 2020	28.59	28.94	27.32	28.03
3808	NASDAQ	ZUMZ	Mon, Jun 22, 2020	26.46	28.34	25.99	28.09
3807	NASDAQ	ZUMZ	Fri, Jun 19, 2020	28.47	28.84	26.39	26.74
3806	NASDAQ	ZUMZ	Thu, Jun 18, 2020	26.73	28.15	26.50	28.00
3805	NASDAQ	ZUMZ	Wed, Jun 17, 2020	28.15	28.22	26.99	27.09
3804	NASDAQ	ZUMZ	Tue, Jun 16, 2020	28.23	28.72	27.43	28.27
3803	NASDAQ	ZUMZ	Mon, Jun 15, 2020	25.19	27.49	24.79	26.90
3802	NASDAQ	ZUMZ	Fri, Jun 12, 2020	26.47	27.04	25.26	26.30
3801	NASDAQ	ZUMZ	Thu, Jun 11, 2020	25.40	26.08	25.07	25.50
3800	NASDAQ	ZUMZ	Wed, Jun 10, 2020	28.60	28.82	27.10	27.13
3799	NASDAQ	ZUMZ	Tue, Jun 9, 2020	29.51	29.79	28.59	28.80
3798	NASDAQ	ZUMZ	Mon, Jun 8, 2020	30.42	30.85	29.76	30.18
3797	NASDAQ	ZUMZ	Fri, Jun 5, 2020	30.50	31.45	29.01	29.46
3796	NASDAQ	ZUMZ	Thu, Jun 4, 2020	27.53	29.78	27.53	29.20
3795	NASDAQ	ZUMZ	Wed, Jun 3, 2020	26.76	27.81	26.05	27.69
3794	NASDAQ	ZUMZ	Tue, Jun 2, 2020	25.10	26.52	24.66	26.25
3793	NASDAQ	ZUMZ	Mon, Jun 1, 2020	24.39	25.27	23.72	24.69
3792	NASDAQ	ZUMZ	Fri, May 29, 2020	24.35	24.74	23.81	24.37
3791	NASDAQ	ZUMZ	Thu, May 28, 2020	25.69	25.72	24.43	24.71
3790	NASDAQ	ZUMZ	Wed, May 27, 2020	24.17	25.33	23.84	25.30
3789	NASDAQ	ZUMZ	Tue, May 26, 2020	22.36	23.69	22.18	23.35
3788	NASDAQ	ZUMZ	Fri, May 22, 2020	21.96	22.29	20.77	21.36
3787	NASDAQ	ZUMZ	Thu, May 21, 2020	20.07	22.04	20.07	21.84
3786	NASDAQ	ZUMZ	Wed, May 20, 2020	20.41	20.70	19.74	20.00
3785	NASDAQ	ZUMZ	Tue, May 19, 2020	20.75	20.85	19.90	20.02
3784	NASDAQ	ZUMZ	Mon, May 18, 2020	20.17	20.99	19.82	20.74
3783	NASDAQ	ZUMZ	Fri, May 15, 2020	17.83	19.28	17.61	19.07
3782	NASDAQ	ZUMZ	Thu, May 14, 2020	17.96	18.09	16.77	18.07
3781	NASDAQ	ZUMZ	Wed, May 13, 2020	19.31	19.52	18.04	18.40
3780	NASDAQ	ZUMZ	Tue, May 12, 2020	20.70	21.09	19.24	19.31
3779	NASDAQ	ZUMZ	Mon, May 11, 2020	20.03	20.79	19.15	20.70
3778	NASDAQ	ZUMZ	Fri, May 8, 2020	19.68	20.47	19.32	20.37
3777	NASDAQ	ZUMZ	Thu, May 7, 2020	19.61	20.11	19.13	19.21
3776	NASDAQ	ZUMZ	Wed, May 6, 2020	20.11	20.22	19.31	19.37
3775	NASDAQ	ZUMZ	Tue, May 5, 2020	20.75	21.39	19.86	19.94
3774	NASDAQ	ZUMZ	Mon, May 4, 2020	20.85	21.29	19.95	20.34
3773	NASDAQ	ZUMZ	Fri, May 1, 2020	20.67	21.29	20.15	21.29
3772	NASDAQ	ZUMZ	Thu, Apr 30, 2020	22.32	22.32	21.03	21.14
3771	NASDAQ	ZUMZ	Wed, Apr 29, 2020	22.49	22.95	22.05	22.65
3770	NASDAQ	ZUMZ	Tue, Apr 28, 2020	21.85	22.63	20.56	21.48
3769	NASDAQ	ZUMZ	Mon, Apr 27, 2020	19.08	21.41	19.08	21.09
3768	NASDAQ	ZUMZ	Fri, Apr 24, 2020	18.64	19.00	18.21	18.79
3767	NASDAQ	ZUMZ	Thu, Apr 23, 2020	18.70	19.06	18.11	18.57
3766	NASDAQ	ZUMZ	Wed, Apr 22, 2020	20.07	20.07	18.69	18.73
3765	NASDAQ	ZUMZ	Tue, Apr 21, 2020	19.75	20.47	19.22	19.91
3764	NASDAQ	ZUMZ	Mon, Apr 20, 2020	21.10	21.35	20.24	20.42
3763	NASDAQ	ZUMZ	Fri, Apr 17, 2020	21.40	22.11	20.54	21.64
3762	NASDAQ	ZUMZ	Thu, Apr 16, 2020	20.74	20.79	19.62	20.37
3761	NASDAQ	ZUMZ	Wed, Apr 15, 2020	20.70	21.31	20.17	20.84
3760	NASDAQ	ZUMZ	Tue, Apr 14, 2020	21.58	22.14	20.72	21.50
3759	NASDAQ	ZUMZ	Mon, Apr 13, 2020	21.72	22.09	20.58	21.23
3758	NASDAQ	ZUMZ	Thu, Apr 9, 2020	21.96	22.85	21.69	21.88
3757	NASDAQ	ZUMZ	Wed, Apr 8, 2020	19.48	21.09	19.17	20.85
3756	NASDAQ	ZUMZ	Tue, Apr 7, 2020	18.05	20.04	18.05	19.16
3755	NASDAQ	ZUMZ	Mon, Apr 6, 2020	15.24	17.21	15.20	17.10
3754	NASDAQ	ZUMZ	Fri, Apr 3, 2020	14.50	14.93	13.75	14.53
3753	NASDAQ	ZUMZ	Thu, Apr 2, 2020	14.68	15.06	14.00	14.52
3752	NASDAQ	ZUMZ	Wed, Apr 1, 2020	16.71	16.95	14.44	14.89
3751	NASDAQ	ZUMZ	Tue, Mar 31, 2020	17.50	18.53	17.09	17.32
3750	NASDAQ	ZUMZ	Mon, Mar 30, 2020	17.57	17.67	16.53	17.43
3749	NASDAQ	ZUMZ	Fri, Mar 27, 2020	17.92	18.57	17.23	17.47
3748	NASDAQ	ZUMZ	Thu, Mar 26, 2020	19.45	19.45	18.25	18.64
3747	NASDAQ	ZUMZ	Wed, Mar 25, 2020	19.93	21.44	19.16	19.35
3746	NASDAQ	ZUMZ	Tue, Mar 24, 2020	17.87	20.21	17.87	19.84
3745	NASDAQ	ZUMZ	Mon, Mar 23, 2020	17.94	18.29	16.71	17.22
3744	NASDAQ	ZUMZ	Fri, Mar 20, 2020	19.47	20.64	17.55	17.90
3743	NASDAQ	ZUMZ	Thu, Mar 19, 2020	16.93	19.88	16.35	19.28
3742	NASDAQ	ZUMZ	Wed, Mar 18, 2020	16.58	19.42	16.37	17.01
3741	NASDAQ	ZUMZ	Tue, Mar 17, 2020	18.83	19.91	17.04	17.38
3740	NASDAQ	ZUMZ	Mon, Mar 16, 2020	13.13	19.39	13.13	18.60
3739	NASDAQ	ZUMZ	Fri, Mar 13, 2020	26.12	26.12	17.41	19.16
3738	NASDAQ	ZUMZ	Thu, Mar 12, 2020	19.57	20.03	18.18	18.36
3737	NASDAQ	ZUMZ	Wed, Mar 11, 2020	22.39	22.39	20.86	20.94
3736	NASDAQ	ZUMZ	Tue, Mar 10, 2020	25.09	25.39	21.87	22.10
3735	NASDAQ	ZUMZ	Mon, Mar 9, 2020	23.68	24.81	21.79	24.32
3734	NASDAQ	ZUMZ	Fri, Mar 6, 2020	24.49	25.74	24.49	25.04
3733	NASDAQ	ZUMZ	Thu, Mar 5, 2020	25.29	25.68	24.66	25.31
3732	NASDAQ	ZUMZ	Wed, Mar 4, 2020	25.27	26.02	24.87	25.91
3731	NASDAQ	ZUMZ	Tue, Mar 3, 2020	25.57	26.91	24.64	25.04
3730	NASDAQ	ZUMZ	Mon, Mar 2, 2020	26.70	26.85	25.17	25.73
3729	NASDAQ	ZUMZ	Fri, Feb 28, 2020	26.06	27.51	25.96	26.53
3728	NASDAQ	ZUMZ	Thu, Feb 27, 2020	28.28	28.97	27.16	27.17
3727	NASDAQ	ZUMZ	Wed, Feb 26, 2020	29.83	30.26	28.77	28.83
3726	NASDAQ	ZUMZ	Tue, Feb 25, 2020	30.75	30.75	29.44	29.53
3725	NASDAQ	ZUMZ	Mon, Feb 24, 2020	30.61	30.90	30.12	30.74
3724	NASDAQ	ZUMZ	Fri, Feb 21, 2020	32.20	32.20	30.99	31.42
3723	NASDAQ	ZUMZ	Thu, Feb 20, 2020	31.95	32.69	31.71	32.29
3722	NASDAQ	ZUMZ	Wed, Feb 19, 2020	32.49	32.67	31.73	32.00
3721	NASDAQ	ZUMZ	Tue, Feb 18, 2020	32.51	33.17	32.23	32.39
3720	NASDAQ	ZUMZ	Fri, Feb 14, 2020	33.87	33.98	32.55	32.61
3719	NASDAQ	ZUMZ	Thu, Feb 13, 2020	34.09	34.54	33.65	33.85
3718	NASDAQ	ZUMZ	Wed, Feb 12, 2020	33.01	34.41	32.74	34.25
3717	NASDAQ	ZUMZ	Tue, Feb 11, 2020	32.05	33.14	31.89	32.82
3716	NASDAQ	ZUMZ	Mon, Feb 10, 2020	31.86	32.44	31.42	32.12
3715	NASDAQ	ZUMZ	Fri, Feb 7, 2020	32.41	32.56	31.36	31.88
3714	NASDAQ	ZUMZ	Thu, Feb 6, 2020	32.93	33.13	32.22	32.55
3713	NASDAQ	ZUMZ	Wed, Feb 5, 2020	32.39	33.04	32.13	32.67
3712	NASDAQ	ZUMZ	Tue, Feb 4, 2020	32.99	33.00	31.76	32.13
3711	NASDAQ	ZUMZ	Mon, Feb 3, 2020	31.49	32.80	31.18	32.59
3710	NASDAQ	ZUMZ	Fri, Jan 31, 2020	32.52	32.52	31.09	31.17
3709	NASDAQ	ZUMZ	Thu, Jan 30, 2020	32.12	32.71	31.79	32.67
3708	NASDAQ	ZUMZ	Wed, Jan 29, 2020	32.45	32.88	32.36	32.45
3707	NASDAQ	ZUMZ	Tue, Jan 28, 2020	31.91	32.62	31.63	32.39
3706	NASDAQ	ZUMZ	Mon, Jan 27, 2020	31.28	32.53	30.97	31.93
3705	NASDAQ	ZUMZ	Fri, Jan 24, 2020	32.18	32.21	31.80	32.10
3704	NASDAQ	ZUMZ	Thu, Jan 23, 2020	32.20	32.49	31.27	32.28
3703	NASDAQ	ZUMZ	Wed, Jan 22, 2020	33.34	33.46	31.86	32.32
3702	NASDAQ	ZUMZ	Tue, Jan 21, 2020	34.41	34.41	33.15	33.21
3701	NASDAQ	ZUMZ	Fri, Jan 17, 2020	34.36	34.71	34.18	34.53
3700	NASDAQ	ZUMZ	Thu, Jan 16, 2020	34.17	34.80	34.02	34.71
3699	NASDAQ	ZUMZ	Wed, Jan 15, 2020	34.32	34.32	32.72	33.91
3698	NASDAQ	ZUMZ	Tue, Jan 14, 2020	35.12	35.22	33.58	34.59
3697	NASDAQ	ZUMZ	Mon, Jan 13, 2020	33.94	34.02	32.95	33.04
3696	NASDAQ	ZUMZ	Fri, Jan 10, 2020	33.84	34.09	33.04	33.78
3695	NASDAQ	ZUMZ	Thu, Jan 9, 2020	34.31	34.75	33.83	33.97
3694	NASDAQ	ZUMZ	Wed, Jan 8, 2020	34.00	34.78	33.80	34.48
3693	NASDAQ	ZUMZ	Tue, Jan 7, 2020	34.49	34.73	34.11	34.18
3692	NASDAQ	ZUMZ	Mon, Jan 6, 2020	33.76	34.66	33.71	34.41
3691	NASDAQ	ZUMZ	Fri, Jan 3, 2020	33.75	34.07	33.67	33.83
3690	NASDAQ	ZUMZ	Thu, Jan 2, 2020	34.84	34.84	33.52	34.09
3689	NASDAQ	ZUMZ	Tue, Dec 31, 2019	33.93	34.74	33.62	34.54
3688	NASDAQ	ZUMZ	Mon, Dec 30, 2019	32.79	34.19	32.33	33.96
3687	NASDAQ	ZUMZ	Fri, Dec 27, 2019	33.15	33.30	32.34	32.67
3686	NASDAQ	ZUMZ	Thu, Dec 26, 2019	32.45	33.43	32.45	33.14
3685	NASDAQ	ZUMZ	Tue, Dec 24, 2019	32.24	32.41	31.89	32.27
3684	NASDAQ	ZUMZ	Mon, Dec 23, 2019	31.73	32.51	31.73	32.33
3683	NASDAQ	ZUMZ	Fri, Dec 20, 2019	32.24	32.24	31.58	31.86
3682	NASDAQ	ZUMZ	Thu, Dec 19, 2019	32.49	32.82	32.03	32.32
3681	NASDAQ	ZUMZ	Wed, Dec 18, 2019	31.46	32.43	31.40	32.31
3680	NASDAQ	ZUMZ	Tue, Dec 17, 2019	31.48	31.53	30.64	31.38
3679	NASDAQ	ZUMZ	Mon, Dec 16, 2019	32.14	32.38	31.31	31.36
3678	NASDAQ	ZUMZ	Fri, Dec 13, 2019	33.89	33.91	31.68	32.01
3677	NASDAQ	ZUMZ	Thu, Dec 12, 2019	33.78	34.15	33.18	33.68
3676	NASDAQ	ZUMZ	Wed, Dec 11, 2019	33.92	34.17	33.20	33.72
3675	NASDAQ	ZUMZ	Tue, Dec 10, 2019	34.58	35.21	33.96	34.03
3674	NASDAQ	ZUMZ	Mon, Dec 9, 2019	35.29	35.47	34.35	34.70
3673	NASDAQ	ZUMZ	Fri, Dec 6, 2019	33.99	35.68	32.50	35.47
3672	NASDAQ	ZUMZ	Thu, Dec 5, 2019	30.26	31.33	30.20	30.56
3671	NASDAQ	ZUMZ	Wed, Dec 4, 2019	30.39	31.09	29.83	29.97
3670	NASDAQ	ZUMZ	Tue, Dec 3, 2019	30.12	30.75	29.80	30.26
3669	NASDAQ	ZUMZ	Mon, Dec 2, 2019	29.78	30.69	29.46	30.58
3668	NASDAQ	ZUMZ	Fri, Nov 29, 2019	30.67	30.92	29.36	29.54
3667	NASDAQ	ZUMZ	Wed, Nov 27, 2019	30.05	30.89	29.86	30.74
3666	NASDAQ	ZUMZ	Tue, Nov 26, 2019	29.58	30.30	29.55	30.00
3665	NASDAQ	ZUMZ	Mon, Nov 25, 2019	28.75	29.63	28.67	29.55
3664	NASDAQ	ZUMZ	Fri, Nov 22, 2019	28.55	29.41	28.48	28.81
3663	NASDAQ	ZUMZ	Thu, Nov 21, 2019	29.06	29.19	27.51	28.90
3662	NASDAQ	ZUMZ	Wed, Nov 20, 2019	29.50	29.96	29.03	29.33
3661	NASDAQ	ZUMZ	Tue, Nov 19, 2019	29.62	30.02	29.32	29.78
3660	NASDAQ	ZUMZ	Mon, Nov 18, 2019	30.36	30.55	29.88	29.88
3659	NASDAQ	ZUMZ	Fri, Nov 15, 2019	30.64	30.78	30.14	30.47
3658	NASDAQ	ZUMZ	Thu, Nov 14, 2019	30.31	30.98	30.10	30.41
3657	NASDAQ	ZUMZ	Wed, Nov 13, 2019	30.61	30.75	30.20	30.31
3656	NASDAQ	ZUMZ	Tue, Nov 12, 2019	30.54	31.29	30.32	30.74
3655	NASDAQ	ZUMZ	Mon, Nov 11, 2019	30.50	30.89	30.38	30.66
3654	NASDAQ	ZUMZ	Fri, Nov 8, 2019	31.95	32.09	30.54	30.84
3653	NASDAQ	ZUMZ	Thu, Nov 7, 2019	31.83	32.38	31.63	31.88
3652	NASDAQ	ZUMZ	Wed, Nov 6, 2019	32.50	32.66	31.52	31.63
3651	NASDAQ	ZUMZ	Tue, Nov 5, 2019	31.81	32.73	31.76	32.63
3650	NASDAQ	ZUMZ	Mon, Nov 4, 2019	32.10	32.50	31.32	31.77
3649	NASDAQ	ZUMZ	Fri, Nov 1, 2019	32.00	32.51	31.86	31.93
3648	NASDAQ	ZUMZ	Thu, Oct 31, 2019	31.75	32.02	31.35	31.91
3647	NASDAQ	ZUMZ	Wed, Oct 30, 2019	32.03	32.27	31.52	31.88
3646	NASDAQ	ZUMZ	Tue, Oct 29, 2019	32.51	32.89	32.05	32.09
3645	NASDAQ	ZUMZ	Mon, Oct 28, 2019	33.32	33.51	32.42	32.58
3644	NASDAQ	ZUMZ	Fri, Oct 25, 2019	32.25	33.12	32.00	33.03
3643	NASDAQ	ZUMZ	Thu, Oct 24, 2019	33.91	33.91	32.00	32.28
3642	NASDAQ	ZUMZ	Wed, Oct 23, 2019	34.10	34.15	33.40	34.01
3641	NASDAQ	ZUMZ	Tue, Oct 22, 2019	33.20	34.12	32.67	34.11
3640	NASDAQ	ZUMZ	Mon, Oct 21, 2019	33.04	33.38	32.55	33.07
3639	NASDAQ	ZUMZ	Fri, Oct 18, 2019	31.71	32.86	31.45	32.66
3638	NASDAQ	ZUMZ	Thu, Oct 17, 2019	31.77	32.55	31.77	31.99
3637	NASDAQ	ZUMZ	Wed, Oct 16, 2019	31.12	32.01	31.12	31.85
3636	NASDAQ	ZUMZ	Tue, Oct 15, 2019	30.68	31.29	30.40	31.24
3635	NASDAQ	ZUMZ	Mon, Oct 14, 2019	31.15	31.15	30.06	30.45
3634	NASDAQ	ZUMZ	Fri, Oct 11, 2019	31.00	31.91	30.79	31.19
3633	NASDAQ	ZUMZ	Thu, Oct 10, 2019	29.93	30.70	29.77	30.50
3632	NASDAQ	ZUMZ	Wed, Oct 9, 2019	30.44	30.93	30.10	30.46
3631	NASDAQ	ZUMZ	Tue, Oct 8, 2019	30.31	30.38	29.53	30.10
3630	NASDAQ	ZUMZ	Mon, Oct 7, 2019	30.99	30.99	30.24	30.53
3629	NASDAQ	ZUMZ	Fri, Oct 4, 2019	31.12	31.37	30.46	31.17
3628	NASDAQ	ZUMZ	Thu, Oct 3, 2019	31.00	31.33	30.29	31.21
3627	NASDAQ	ZUMZ	Wed, Oct 2, 2019	31.10	31.45	30.71	31.12
3626	NASDAQ	ZUMZ	Tue, Oct 1, 2019	31.80	32.46	31.28	31.43
3625	NASDAQ	ZUMZ	Mon, Sep 30, 2019	30.18	31.81	30.18	31.68
3624	NASDAQ	ZUMZ	Fri, Sep 27, 2019	30.73	30.99	29.96	30.07
3623	NASDAQ	ZUMZ	Thu, Sep 26, 2019	30.42	30.53	29.94	30.50
3622	NASDAQ	ZUMZ	Wed, Sep 25, 2019	30.33	31.17	29.90	30.43
3621	NASDAQ	ZUMZ	Tue, Sep 24, 2019	30.98	31.30	30.15	30.32
3620	NASDAQ	ZUMZ	Mon, Sep 23, 2019	30.47	31.00	30.15	30.77
3619	NASDAQ	ZUMZ	Fri, Sep 20, 2019	31.30	31.89	30.65	30.65
3618	NASDAQ	ZUMZ	Thu, Sep 19, 2019	31.78	32.12	31.17	31.36
3617	NASDAQ	ZUMZ	Wed, Sep 18, 2019	31.60	32.07	31.09	31.55
3616	NASDAQ	ZUMZ	Tue, Sep 17, 2019	32.43	32.56	31.69	31.88
3615	NASDAQ	ZUMZ	Mon, Sep 16, 2019	32.32	33.29	31.99	32.66
3614	NASDAQ	ZUMZ	Fri, Sep 13, 2019	32.97	33.36	32.30	32.35
3613	NASDAQ	ZUMZ	Thu, Sep 12, 2019	32.42	33.39	32.07	32.81
3612	NASDAQ	ZUMZ	Wed, Sep 11, 2019	32.50	33.12	30.94	32.57
3611	NASDAQ	ZUMZ	Tue, Sep 10, 2019	33.00	33.35	32.20	32.51
3610	NASDAQ	ZUMZ	Mon, Sep 9, 2019	30.82	33.47	30.79	33.04
3609	NASDAQ	ZUMZ	Fri, Sep 6, 2019	30.46	30.81	28.97	30.71
3608	NASDAQ	ZUMZ	Thu, Sep 5, 2019	27.44	27.86	26.86	27.60
3607	NASDAQ	ZUMZ	Wed, Sep 4, 2019	26.38	26.81	26.21	26.54
3606	NASDAQ	ZUMZ	Tue, Sep 3, 2019	26.03	26.29	25.50	26.14
3605	NASDAQ	ZUMZ	Fri, Aug 30, 2019	26.45	26.74	25.86	25.98
3604	NASDAQ	ZUMZ	Thu, Aug 29, 2019	25.26	26.37	25.09	26.12
3603	NASDAQ	ZUMZ	Wed, Aug 28, 2019	24.20	24.84	24.02	24.55
3602	NASDAQ	ZUMZ	Tue, Aug 27, 2019	24.89	24.96	24.10	24.37
3601	NASDAQ	ZUMZ	Mon, Aug 26, 2019	23.87	24.66	23.57	24.64
3600	NASDAQ	ZUMZ	Fri, Aug 23, 2019	24.58	24.58	23.38	23.52
3599	NASDAQ	ZUMZ	Thu, Aug 22, 2019	24.45	25.14	24.45	24.88
3598	NASDAQ	ZUMZ	Wed, Aug 21, 2019	24.19	24.56	23.78	24.22
3597	NASDAQ	ZUMZ	Tue, Aug 20, 2019	23.70	23.75	22.73	23.70
3596	NASDAQ	ZUMZ	Mon, Aug 19, 2019	23.84	24.14	23.66	23.88
3595	NASDAQ	ZUMZ	Fri, Aug 16, 2019	22.84	23.85	22.83	23.59
3594	NASDAQ	ZUMZ	Thu, Aug 15, 2019	22.65	23.16	22.31	22.61
3593	NASDAQ	ZUMZ	Wed, Aug 14, 2019	22.84	22.84	22.00	22.38
3592	NASDAQ	ZUMZ	Tue, Aug 13, 2019	22.48	24.63	22.35	23.55
3591	NASDAQ	ZUMZ	Mon, Aug 12, 2019	22.71	22.94	22.32	22.70
3590	NASDAQ	ZUMZ	Fri, Aug 9, 2019	23.14	23.14	22.52	22.89
3589	NASDAQ	ZUMZ	Thu, Aug 8, 2019	22.74	23.33	22.22	23.29
3588	NASDAQ	ZUMZ	Wed, Aug 7, 2019	21.90	22.75	21.90	22.46
3587	NASDAQ	ZUMZ	Tue, Aug 6, 2019	22.63	22.79	22.10	22.26
3586	NASDAQ	ZUMZ	Mon, Aug 5, 2019	22.27	22.54	21.85	22.46
3585	NASDAQ	ZUMZ	Fri, Aug 2, 2019	22.80	23.37	22.46	22.75
3584	NASDAQ	ZUMZ	Thu, Aug 1, 2019	24.86	25.23	22.51	22.90
3583	NASDAQ	ZUMZ	Wed, Jul 31, 2019	24.93	25.37	24.52	24.77
3582	NASDAQ	ZUMZ	Tue, Jul 30, 2019	25.44	25.44	24.77	24.97
3581	NASDAQ	ZUMZ	Mon, Jul 29, 2019	25.96	26.00	25.06	25.59
3580	NASDAQ	ZUMZ	Fri, Jul 26, 2019	25.72	26.05	25.36	25.98
3579	NASDAQ	ZUMZ	Thu, Jul 25, 2019	26.34	26.53	25.31	25.72
3578	NASDAQ	ZUMZ	Wed, Jul 24, 2019	25.62	26.59	25.48	26.44
3577	NASDAQ	ZUMZ	Tue, Jul 23, 2019	25.70	26.07	25.24	25.56
3576	NASDAQ	ZUMZ	Mon, Jul 22, 2019	24.62	25.79	24.50	25.66
3575	NASDAQ	ZUMZ	Fri, Jul 19, 2019	23.86	25.17	23.84	24.65
3574	NASDAQ	ZUMZ	Thu, Jul 18, 2019	24.20	24.24	23.80	23.83
3573	NASDAQ	ZUMZ	Wed, Jul 17, 2019	24.54	24.54	23.90	24.21
3572	NASDAQ	ZUMZ	Tue, Jul 16, 2019	24.82	25.20	24.54	24.57
3571	NASDAQ	ZUMZ	Mon, Jul 15, 2019	24.91	25.35	24.41	24.80
3570	NASDAQ	ZUMZ	Fri, Jul 12, 2019	24.75	25.22	24.45	24.97
3569	NASDAQ	ZUMZ	Thu, Jul 11, 2019	24.34	24.66	24.03	24.59
3568	NASDAQ	ZUMZ	Wed, Jul 10, 2019	24.70	24.80	23.83	24.22
3567	NASDAQ	ZUMZ	Tue, Jul 9, 2019	24.13	24.72	23.99	24.52
3566	NASDAQ	ZUMZ	Mon, Jul 8, 2019	25.77	25.92	24.21	24.34
3565	NASDAQ	ZUMZ	Fri, Jul 5, 2019	25.23	26.07	25.21	25.91
3564	NASDAQ	ZUMZ	Wed, Jul 3, 2019	25.15	25.56	25.06	25.42
3563	NASDAQ	ZUMZ	Tue, Jul 2, 2019	25.69	26.10	24.76	25.00
3562	NASDAQ	ZUMZ	Mon, Jul 1, 2019	26.28	26.82	25.32	25.71
3561	NASDAQ	ZUMZ	Fri, Jun 28, 2019	25.66	26.37	25.56	26.10
3560	NASDAQ	ZUMZ	Thu, Jun 27, 2019	25.35	25.56	24.98	25.51
3559	NASDAQ	ZUMZ	Wed, Jun 26, 2019	24.90	25.84	24.75	25.24
3558	NASDAQ	ZUMZ	Tue, Jun 25, 2019	25.46	25.60	24.66	24.83
3557	NASDAQ	ZUMZ	Mon, Jun 24, 2019	26.11	26.21	25.36	25.38
3556	NASDAQ	ZUMZ	Fri, Jun 21, 2019	25.55	26.47	25.30	26.15
3555	NASDAQ	ZUMZ	Thu, Jun 20, 2019	25.25	25.81	24.73	25.55
3554	NASDAQ	ZUMZ	Wed, Jun 19, 2019	23.92	25.03	23.75	24.95
3553	NASDAQ	ZUMZ	Tue, Jun 18, 2019	23.85	24.50	23.72	23.93
3552	NASDAQ	ZUMZ	Mon, Jun 17, 2019	23.21	24.11	23.21	23.64
3551	NASDAQ	ZUMZ	Fri, Jun 14, 2019	23.24	23.52	23.00	23.29
3550	NASDAQ	ZUMZ	Thu, Jun 13, 2019	22.83	23.45	22.70	23.15
3549	NASDAQ	ZUMZ	Wed, Jun 12, 2019	22.27	22.73	22.18	22.66
3548	NASDAQ	ZUMZ	Tue, Jun 11, 2019	21.76	22.45	21.56	22.22
3547	NASDAQ	ZUMZ	Mon, Jun 10, 2019	21.72	22.91	21.22	21.46
3546	NASDAQ	ZUMZ	Fri, Jun 7, 2019	21.00	22.45	21.00	21.65
3545	NASDAQ	ZUMZ	Thu, Jun 6, 2019	19.81	19.97	18.38	18.67
3544	NASDAQ	ZUMZ	Wed, Jun 5, 2019	20.87	20.96	19.88	19.94
3543	NASDAQ	ZUMZ	Tue, Jun 4, 2019	20.30	21.19	20.30	20.65
3542	NASDAQ	ZUMZ	Mon, Jun 3, 2019	19.62	20.52	19.51	20.29
3541	NASDAQ	ZUMZ	Fri, May 31, 2019	19.45	19.91	19.34	19.78
3540	NASDAQ	ZUMZ	Thu, May 30, 2019	19.98	20.30	19.68	19.86
3539	NASDAQ	ZUMZ	Wed, May 29, 2019	20.85	20.85	19.47	19.92
3538	NASDAQ	ZUMZ	Tue, May 28, 2019	21.15	21.72	21.13	21.17
3537	NASDAQ	ZUMZ	Fri, May 24, 2019	20.94	21.35	20.67	21.15
3536	NASDAQ	ZUMZ	Thu, May 23, 2019	21.07	21.48	20.82	20.91
3535	NASDAQ	ZUMZ	Wed, May 22, 2019	22.21	22.35	21.17	21.22
3534	NASDAQ	ZUMZ	Tue, May 21, 2019	22.18	22.69	21.96	22.45
3533	NASDAQ	ZUMZ	Mon, May 20, 2019	22.21	22.33	21.97	22.18
3532	NASDAQ	ZUMZ	Fri, May 17, 2019	22.24	22.88	21.99	22.23
3531	NASDAQ	ZUMZ	Thu, May 16, 2019	22.51	22.91	22.38	22.45
3530	NASDAQ	ZUMZ	Wed, May 15, 2019	22.52	22.56	22.02	22.43
3529	NASDAQ	ZUMZ	Tue, May 14, 2019	22.86	22.95	22.32	22.75
3528	NASDAQ	ZUMZ	Mon, May 13, 2019	24.32	24.32	22.51	22.83
3527	NASDAQ	ZUMZ	Fri, May 10, 2019	24.68	24.82	24.15	24.68
3526	NASDAQ	ZUMZ	Thu, May 9, 2019	24.88	24.93	24.01	24.71
3525	NASDAQ	ZUMZ	Wed, May 8, 2019	26.08	26.36	25.74	25.95
3524	NASDAQ	ZUMZ	Tue, May 7, 2019	26.28	26.59	25.90	26.12
3523	NASDAQ	ZUMZ	Mon, May 6, 2019	26.47	26.70	25.96	26.53
3522	NASDAQ	ZUMZ	Fri, May 3, 2019	25.96	26.99	25.87	26.94
3521	NASDAQ	ZUMZ	Thu, May 2, 2019	25.46	25.94	24.61	25.79
3520	NASDAQ	ZUMZ	Wed, May 1, 2019	26.75	26.78	25.43	25.45
3519	NASDAQ	ZUMZ	Tue, Apr 30, 2019	27.63	27.65	26.60	26.63
3518	NASDAQ	ZUMZ	Mon, Apr 29, 2019	27.66	28.33	27.66	27.74
3517	NASDAQ	ZUMZ	Fri, Apr 26, 2019	27.31	27.79	26.83	27.67
3516	NASDAQ	ZUMZ	Thu, Apr 25, 2019	27.60	27.82	27.15	27.39
3515	NASDAQ	ZUMZ	Wed, Apr 24, 2019	26.77	27.73	26.50	27.61
3514	NASDAQ	ZUMZ	Tue, Apr 23, 2019	26.52	26.95	26.07	26.81
3513	NASDAQ	ZUMZ	Mon, Apr 22, 2019	26.58	26.79	25.94	26.42
3512	NASDAQ	ZUMZ	Thu, Apr 18, 2019	26.43	26.89	26.18	26.58
3511	NASDAQ	ZUMZ	Wed, Apr 17, 2019	26.60	26.72	26.20	26.46
3510	NASDAQ	ZUMZ	Tue, Apr 16, 2019	26.52	26.83	26.22	26.54
3509	NASDAQ	ZUMZ	Mon, Apr 15, 2019	26.90	26.95	26.45	26.49
3508	NASDAQ	ZUMZ	Fri, Apr 12, 2019	26.43	26.91	25.54	26.87
3507	NASDAQ	ZUMZ	Thu, Apr 11, 2019	26.80	26.80	26.10	26.39
3506	NASDAQ	ZUMZ	Wed, Apr 10, 2019	26.22	26.79	26.18	26.72
3505	NASDAQ	ZUMZ	Tue, Apr 9, 2019	26.29	26.43	25.89	26.23
3504	NASDAQ	ZUMZ	Mon, Apr 8, 2019	26.20	26.77	26.16	26.36
3503	NASDAQ	ZUMZ	Fri, Apr 5, 2019	26.02	26.69	26.02	26.30
3502	NASDAQ	ZUMZ	Thu, Apr 4, 2019	24.81	26.04	24.81	25.97
3501	NASDAQ	ZUMZ	Wed, Apr 3, 2019	25.08	25.45	24.80	24.83
3500	NASDAQ	ZUMZ	Tue, Apr 2, 2019	25.31	25.36	24.77	24.89
3499	NASDAQ	ZUMZ	Mon, Apr 1, 2019	24.97	25.42	24.56	25.36
3498	NASDAQ	ZUMZ	Fri, Mar 29, 2019	24.25	25.04	24.02	24.89
3497	NASDAQ	ZUMZ	Thu, Mar 28, 2019	23.91	24.38	23.54	24.17
3496	NASDAQ	ZUMZ	Wed, Mar 27, 2019	23.43	24.05	23.17	23.80
3495	NASDAQ	ZUMZ	Tue, Mar 26, 2019	23.58	23.81	23.28	23.44
3494	NASDAQ	ZUMZ	Mon, Mar 25, 2019	22.41	23.56	22.41	23.47
3493	NASDAQ	ZUMZ	Fri, Mar 22, 2019	23.05	23.27	22.36	22.51
3492	NASDAQ	ZUMZ	Thu, Mar 21, 2019	23.27	23.60	23.09	23.16
3491	NASDAQ	ZUMZ	Wed, Mar 20, 2019	24.28	24.43	23.30	23.40
3490	NASDAQ	ZUMZ	Tue, Mar 19, 2019	24.58	24.58	24.05	24.29
3489	NASDAQ	ZUMZ	Mon, Mar 18, 2019	24.11	24.75	23.64	24.54
3488	NASDAQ	ZUMZ	Fri, Mar 15, 2019	22.68	24.16	22.00	24.00
3487	NASDAQ	ZUMZ	Thu, Mar 14, 2019	25.27	25.51	23.57	23.68
3486	NASDAQ	ZUMZ	Wed, Mar 13, 2019	24.58	25.50	24.58	25.33
3485	NASDAQ	ZUMZ	Tue, Mar 12, 2019	24.66	24.88	24.25	24.58
3484	NASDAQ	ZUMZ	Mon, Mar 11, 2019	24.11	24.92	23.96	24.61
3483	NASDAQ	ZUMZ	Fri, Mar 8, 2019	25.09	25.35	24.42	24.61
3482	NASDAQ	ZUMZ	Thu, Mar 7, 2019	24.88	25.54	24.36	25.31
3481	NASDAQ	ZUMZ	Wed, Mar 6, 2019	24.80	25.14	24.70	24.97
3480	NASDAQ	ZUMZ	Tue, Mar 5, 2019	24.68	24.93	24.24	24.73
3479	NASDAQ	ZUMZ	Mon, Mar 4, 2019	25.37	25.60	24.10	24.55
3478	NASDAQ	ZUMZ	Fri, Mar 1, 2019	25.00	25.66	24.96	25.32
3477	NASDAQ	ZUMZ	Thu, Feb 28, 2019	24.72	25.20	24.21	24.70
3476	NASDAQ	ZUMZ	Wed, Feb 27, 2019	24.44	25.16	24.34	24.82
3475	NASDAQ	ZUMZ	Tue, Feb 26, 2019	24.69	24.74	24.24	24.48
3474	NASDAQ	ZUMZ	Mon, Feb 25, 2019	25.20	25.38	24.64	24.68
3473	NASDAQ	ZUMZ	Fri, Feb 22, 2019	25.08	25.27	24.74	25.00
3472	NASDAQ	ZUMZ	Thu, Feb 21, 2019	25.79	26.00	24.73	25.09
3471	NASDAQ	ZUMZ	Wed, Feb 20, 2019	24.96	25.93	24.85	25.79
3470	NASDAQ	ZUMZ	Tue, Feb 19, 2019	24.23	24.99	24.20	24.91
3469	NASDAQ	ZUMZ	Fri, Feb 15, 2019	23.61	24.34	23.61	24.22
3468	NASDAQ	ZUMZ	Thu, Feb 14, 2019	23.54	23.82	23.15	23.50
3467	NASDAQ	ZUMZ	Wed, Feb 13, 2019	23.80	23.87	23.15	23.60
3466	NASDAQ	ZUMZ	Tue, Feb 12, 2019	23.90	24.27	23.62	23.78
3465	NASDAQ	ZUMZ	Mon, Feb 11, 2019	23.40	23.94	23.20	23.86
3464	NASDAQ	ZUMZ	Fri, Feb 8, 2019	23.45	23.73	23.24	23.36
3463	NASDAQ	ZUMZ	Thu, Feb 7, 2019	23.75	24.80	23.28	23.54
3462	NASDAQ	ZUMZ	Wed, Feb 6, 2019	24.11	24.19	23.17	23.53
3461	NASDAQ	ZUMZ	Tue, Feb 5, 2019	25.05	25.06	23.90	24.06
3460	NASDAQ	ZUMZ	Mon, Feb 4, 2019	25.41	25.52	24.74	24.95
3459	NASDAQ	ZUMZ	Fri, Feb 1, 2019	25.57	25.58	24.70	25.14
3458	NASDAQ	ZUMZ	Thu, Jan 31, 2019	25.18	25.67	25.05	25.41
3457	NASDAQ	ZUMZ	Wed, Jan 30, 2019	24.85	25.49	24.67	25.28
3456	NASDAQ	ZUMZ	Tue, Jan 29, 2019	24.84	25.25	24.27	24.78
3455	NASDAQ	ZUMZ	Mon, Jan 28, 2019	23.78	25.05	23.75	24.93
3454	NASDAQ	ZUMZ	Fri, Jan 25, 2019	23.50	23.89	23.34	23.87
3453	NASDAQ	ZUMZ	Thu, Jan 24, 2019	23.04	23.39	22.77	23.29
3452	NASDAQ	ZUMZ	Wed, Jan 23, 2019	23.14	23.25	22.79	23.00
3451	NASDAQ	ZUMZ	Tue, Jan 22, 2019	23.51	23.61	22.97	23.14
3450	NASDAQ	ZUMZ	Fri, Jan 18, 2019	23.25	23.79	23.11	23.75
3449	NASDAQ	ZUMZ	Thu, Jan 17, 2019	22.15	23.16	22.15	23.16
3448	NASDAQ	ZUMZ	Wed, Jan 16, 2019	21.72	22.46	21.62	22.36
3447	NASDAQ	ZUMZ	Tue, Jan 15, 2019	22.18	22.20	21.37	21.73
3446	NASDAQ	ZUMZ	Mon, Jan 14, 2019	22.18	22.44	21.86	22.09
3445	NASDAQ	ZUMZ	Fri, Jan 11, 2019	22.71	22.95	21.81	22.18
3444	NASDAQ	ZUMZ	Thu, Jan 10, 2019	22.17	22.90	21.15	22.89
3443	NASDAQ	ZUMZ	Wed, Jan 9, 2019	21.22	21.40	20.90	21.27
3442	NASDAQ	ZUMZ	Tue, Jan 8, 2019	20.91	21.30	20.70	21.09
3441	NASDAQ	ZUMZ	Mon, Jan 7, 2019	19.89	20.87	19.88	20.79
3440	NASDAQ	ZUMZ	Fri, Jan 4, 2019	19.52	19.99	19.23	19.85
3439	NASDAQ	ZUMZ	Thu, Jan 3, 2019	19.47	19.66	19.00	19.36
3438	NASDAQ	ZUMZ	Wed, Jan 2, 2019	18.99	19.73	18.88	19.62
3437	NASDAQ	ZUMZ	Mon, Dec 31, 2018	19.09	19.24	18.69	19.17
3436	NASDAQ	ZUMZ	Fri, Dec 28, 2018	19.00	19.34	18.81	19.01
3435	NASDAQ	ZUMZ	Thu, Dec 27, 2018	18.89	19.06	18.56	19.02
3434	NASDAQ	ZUMZ	Wed, Dec 26, 2018	18.10	19.12	17.97	19.06
3433	NASDAQ	ZUMZ	Mon, Dec 24, 2018	17.86	18.37	17.76	17.88
3432	NASDAQ	ZUMZ	Fri, Dec 21, 2018	18.54	19.04	17.94	17.96
3431	NASDAQ	ZUMZ	Thu, Dec 20, 2018	18.55	18.67	18.00	18.50
3430	NASDAQ	ZUMZ	Wed, Dec 19, 2018	19.06	19.19	18.55	18.62
3429	NASDAQ	ZUMZ	Tue, Dec 18, 2018	19.27	19.50	18.83	18.98
3428	NASDAQ	ZUMZ	Mon, Dec 17, 2018	18.97	19.50	18.53	19.16
3427	NASDAQ	ZUMZ	Fri, Dec 14, 2018	18.22	19.09	17.57	19.03
3426	NASDAQ	ZUMZ	Thu, Dec 13, 2018	18.84	18.96	18.17	18.31
3425	NASDAQ	ZUMZ	Wed, Dec 12, 2018	18.73	19.06	18.55	18.80
3424	NASDAQ	ZUMZ	Tue, Dec 11, 2018	18.89	19.05	18.55	18.71
3423	NASDAQ	ZUMZ	Mon, Dec 10, 2018	18.23	18.80	17.95	18.70
3422	NASDAQ	ZUMZ	Fri, Dec 7, 2018	18.65	18.97	17.75	18.32
3421	NASDAQ	ZUMZ	Thu, Dec 6, 2018	18.87	19.60	18.52	19.26
3420	NASDAQ	ZUMZ	Tue, Dec 4, 2018	19.91	20.20	18.90	19.21
3419	NASDAQ	ZUMZ	Mon, Dec 3, 2018	19.78	20.12	19.28	19.88
3418	NASDAQ	ZUMZ	Fri, Nov 30, 2018	19.27	19.74	19.27	19.72
3417	NASDAQ	ZUMZ	Thu, Nov 29, 2018	19.23	19.47	19.03	19.21
3416	NASDAQ	ZUMZ	Wed, Nov 28, 2018	19.23	19.32	18.82	19.23
3415	NASDAQ	ZUMZ	Tue, Nov 27, 2018	19.40	19.42	18.87	19.23
3414	NASDAQ	ZUMZ	Mon, Nov 26, 2018	19.25	19.53	19.00	19.45
3413	NASDAQ	ZUMZ	Fri, Nov 23, 2018	19.60	19.75	18.83	19.02
3412	NASDAQ	ZUMZ	Wed, Nov 21, 2018	19.33	19.97	19.00	19.67
3411	NASDAQ	ZUMZ	Tue, Nov 20, 2018	19.37	19.94	19.05	19.15
3410	NASDAQ	ZUMZ	Mon, Nov 19, 2018	20.90	21.16	19.85	19.97
3409	NASDAQ	ZUMZ	Fri, Nov 16, 2018	20.74	20.97	20.10	20.90
3408	NASDAQ	ZUMZ	Thu, Nov 15, 2018	20.75	21.17	20.20	20.92
3407	NASDAQ	ZUMZ	Wed, Nov 14, 2018	21.20	21.73	20.80	20.87
3406	NASDAQ	ZUMZ	Tue, Nov 13, 2018	21.27	21.32	20.76	21.05
3405	NASDAQ	ZUMZ	Mon, Nov 12, 2018	21.15	21.51	20.99	21.24
3404	NASDAQ	ZUMZ	Fri, Nov 9, 2018	21.59	21.61	20.83	21.07
3403	NASDAQ	ZUMZ	Thu, Nov 8, 2018	21.37	21.73	20.60	21.62
3402	NASDAQ	ZUMZ	Wed, Nov 7, 2018	22.10	22.24	21.05	21.38
3401	NASDAQ	ZUMZ	Tue, Nov 6, 2018	22.67	22.85	21.93	22.06
3400	NASDAQ	ZUMZ	Mon, Nov 5, 2018	22.94	22.94	22.30	22.72
3399	NASDAQ	ZUMZ	Fri, Nov 2, 2018	23.50	23.72	22.37	22.95
3398	NASDAQ	ZUMZ	Thu, Nov 1, 2018	23.26	23.85	23.01	23.36
3397	NASDAQ	ZUMZ	Wed, Oct 31, 2018	24.58	24.58	23.20	23.26
3396	NASDAQ	ZUMZ	Tue, Oct 30, 2018	23.66	24.41	23.54	24.36
3395	NASDAQ	ZUMZ	Mon, Oct 29, 2018	23.89	24.26	23.23	23.61
3394	NASDAQ	ZUMZ	Fri, Oct 26, 2018	23.14	23.75	22.53	23.66
3393	NASDAQ	ZUMZ	Thu, Oct 25, 2018	22.50	23.51	22.16	23.40
3392	NASDAQ	ZUMZ	Wed, Oct 24, 2018	21.77	22.57	21.63	21.92
3391	NASDAQ	ZUMZ	Tue, Oct 23, 2018	21.54	21.94	21.16	21.71
3390	NASDAQ	ZUMZ	Mon, Oct 22, 2018	21.54	21.90	21.33	21.73
3389	NASDAQ	ZUMZ	Fri, Oct 19, 2018	22.12	22.12	21.30	21.35
3388	NASDAQ	ZUMZ	Thu, Oct 18, 2018	22.55	22.67	21.87	22.06
3387	NASDAQ	ZUMZ	Wed, Oct 17, 2018	22.94	23.18	22.23	22.60
3386	NASDAQ	ZUMZ	Tue, Oct 16, 2018	23.20	23.20	22.71	22.94
3385	NASDAQ	ZUMZ	Mon, Oct 15, 2018	22.84	23.45	22.84	23.12
3384	NASDAQ	ZUMZ	Fri, Oct 12, 2018	22.45	22.89	22.19	22.78
3383	NASDAQ	ZUMZ	Thu, Oct 11, 2018	23.06	23.64	21.54	22.31
3382	NASDAQ	ZUMZ	Wed, Oct 10, 2018	24.78	24.78	23.82	23.87
3381	NASDAQ	ZUMZ	Tue, Oct 9, 2018	24.39	24.87	24.32	24.75
3380	NASDAQ	ZUMZ	Mon, Oct 8, 2018	24.86	24.91	24.04	24.47
3379	NASDAQ	ZUMZ	Fri, Oct 5, 2018	25.36	25.51	24.54	24.90
3378	NASDAQ	ZUMZ	Thu, Oct 4, 2018	25.44	25.44	25.03	25.40
3377	NASDAQ	ZUMZ	Wed, Oct 3, 2018	25.14	25.64	24.99	25.43
3376	NASDAQ	ZUMZ	Tue, Oct 2, 2018	26.83	26.83	24.95	25.10
3375	NASDAQ	ZUMZ	Mon, Oct 1, 2018	26.40	26.95	26.26	26.83
3374	NASDAQ	ZUMZ	Fri, Sep 28, 2018	26.55	27.15	26.25	26.35
3373	NASDAQ	ZUMZ	Thu, Sep 27, 2018	27.10	27.15	26.15	26.55
3372	NASDAQ	ZUMZ	Wed, Sep 26, 2018	26.95	27.25	26.68	27.05
3371	NASDAQ	ZUMZ	Tue, Sep 25, 2018	27.80	27.90	26.88	27.00
3370	NASDAQ	ZUMZ	Mon, Sep 24, 2018	28.10	28.55	27.30	27.60
3369	NASDAQ	ZUMZ	Fri, Sep 21, 2018	28.75	29.20	28.10	28.10
3368	NASDAQ	ZUMZ	Thu, Sep 20, 2018	27.70	28.65	27.50	28.60
3367	NASDAQ	ZUMZ	Wed, Sep 19, 2018	27.85	28.10	27.55	27.65
3366	NASDAQ	ZUMZ	Tue, Sep 18, 2018	28.10	28.65	27.80	27.85
3365	NASDAQ	ZUMZ	Mon, Sep 17, 2018	28.30	28.40	27.65	28.10
3364	NASDAQ	ZUMZ	Fri, Sep 14, 2018	28.00	28.35	27.60	28.30
3363	NASDAQ	ZUMZ	Thu, Sep 13, 2018	28.50	28.53	27.40	27.95
3362	NASDAQ	ZUMZ	Wed, Sep 12, 2018	28.90	29.30	27.95	28.30
3361	NASDAQ	ZUMZ	Tue, Sep 11, 2018	29.35	29.45	28.65	28.95
3360	NASDAQ	ZUMZ	Mon, Sep 10, 2018	29.70	29.80	28.50	29.40
3359	NASDAQ	ZUMZ	Fri, Sep 7, 2018	28.60	30.56	27.55	29.20
3358	NASDAQ	ZUMZ	Thu, Sep 6, 2018	30.10	31.00	29.15	29.15
3357	NASDAQ	ZUMZ	Wed, Sep 5, 2018	31.30	31.30	29.85	30.10
3356	NASDAQ	ZUMZ	Tue, Sep 4, 2018	31.90	32.70	30.80	31.25
3355	NASDAQ	ZUMZ	Fri, Aug 31, 2018	29.80	31.23	29.75	31.15
3354	NASDAQ	ZUMZ	Thu, Aug 30, 2018	29.80	30.35	29.70	29.85
3353	NASDAQ	ZUMZ	Wed, Aug 29, 2018	29.85	30.05	29.25	29.95
3352	NASDAQ	ZUMZ	Tue, Aug 28, 2018	29.55	30.10	29.45	29.95
3351	NASDAQ	ZUMZ	Mon, Aug 27, 2018	30.00	30.00	29.00	29.40
3350	NASDAQ	ZUMZ	Fri, Aug 24, 2018	30.00	30.15	29.03	29.75
3349	NASDAQ	ZUMZ	Thu, Aug 23, 2018	30.00	30.10	29.35	30.00
3348	NASDAQ	ZUMZ	Wed, Aug 22, 2018	31.80	31.80	29.74	29.90
3347	NASDAQ	ZUMZ	Tue, Aug 21, 2018	29.70	30.05	29.10	29.90
3346	NASDAQ	ZUMZ	Mon, Aug 20, 2018	29.15	29.65	28.95	29.50
3345	NASDAQ	ZUMZ	Fri, Aug 17, 2018	28.60	29.15	28.40	29.15
3344	NASDAQ	ZUMZ	Thu, Aug 16, 2018	28.40	29.05	28.00	28.70
3343	NASDAQ	ZUMZ	Wed, Aug 15, 2018	29.25	29.25	27.95	28.40
3342	NASDAQ	ZUMZ	Tue, Aug 14, 2018	28.65	29.55	27.85	29.30
3341	NASDAQ	ZUMZ	Mon, Aug 13, 2018	27.90	29.35	27.90	28.60
3340	NASDAQ	ZUMZ	Fri, Aug 10, 2018	27.00	28.85	26.85	28.05
3339	NASDAQ	ZUMZ	Thu, Aug 9, 2018	26.50	27.45	26.15	27.10
3338	NASDAQ	ZUMZ	Wed, Aug 8, 2018	24.90	25.40	24.70	25.30
3337	NASDAQ	ZUMZ	Tue, Aug 7, 2018	24.90	25.20	24.53	24.85
3336	NASDAQ	ZUMZ	Mon, Aug 6, 2018	23.35	24.80	23.30	24.70
3335	NASDAQ	ZUMZ	Fri, Aug 3, 2018	23.35	23.75	23.20	23.50
3334	NASDAQ	ZUMZ	Thu, Aug 2, 2018	22.35	23.45	22.35	23.35
3333	NASDAQ	ZUMZ	Wed, Aug 1, 2018	22.55	22.85	22.30	22.50
3332	NASDAQ	ZUMZ	Tue, Jul 31, 2018	22.50	22.75	22.00	22.65
3331	NASDAQ	ZUMZ	Mon, Jul 30, 2018	21.60	22.85	21.26	22.60
3330	NASDAQ	ZUMZ	Fri, Jul 27, 2018	22.30	22.40	21.45	21.65
3329	NASDAQ	ZUMZ	Thu, Jul 26, 2018	22.15	22.80	22.00	22.35
3328	NASDAQ	ZUMZ	Wed, Jul 25, 2018	21.55	22.15	21.45	22.05
3327	NASDAQ	ZUMZ	Tue, Jul 24, 2018	21.90	22.05	21.35	21.45
3326	NASDAQ	ZUMZ	Mon, Jul 23, 2018	21.70	22.00	21.45	21.85
3325	NASDAQ	ZUMZ	Fri, Jul 20, 2018	21.90	21.90	21.45	21.65
3324	NASDAQ	ZUMZ	Thu, Jul 19, 2018	21.35	21.90	21.30	21.85
3323	NASDAQ	ZUMZ	Wed, Jul 18, 2018	21.00	21.35	20.70	21.35
3322	NASDAQ	ZUMZ	Tue, Jul 17, 2018	20.80	21.10	20.50	20.90
3321	NASDAQ	ZUMZ	Mon, Jul 16, 2018	20.65	20.95	20.25	20.60
3320	NASDAQ	ZUMZ	Fri, Jul 13, 2018	21.20	21.50	20.65	20.68
3319	NASDAQ	ZUMZ	Thu, Jul 12, 2018	22.70	23.00	20.50	21.25
3318	NASDAQ	ZUMZ	Wed, Jul 11, 2018	23.75	23.75	23.30	23.60
3317	NASDAQ	ZUMZ	Tue, Jul 10, 2018	24.00	24.15	23.60	23.95
3316	NASDAQ	ZUMZ	Mon, Jul 9, 2018	23.75	24.30	23.65	24.05
3315	NASDAQ	ZUMZ	Fri, Jul 6, 2018	24.20	24.40	23.35	23.65
3314	NASDAQ	ZUMZ	Thu, Jul 5, 2018	24.95	25.00	24.05	24.30
3313	NASDAQ	ZUMZ	Tue, Jul 3, 2018	24.50	25.15	24.35	24.80
3312	NASDAQ	ZUMZ	Mon, Jul 2, 2018	24.80	24.80	23.70	24.35
3311	NASDAQ	ZUMZ	Fri, Jun 29, 2018	26.75	26.95	24.85	25.05
3310	NASDAQ	ZUMZ	Thu, Jun 28, 2018	26.00	26.75	26.00	26.65
3309	NASDAQ	ZUMZ	Wed, Jun 27, 2018	26.70	27.60	26.05	26.15
3308	NASDAQ	ZUMZ	Tue, Jun 26, 2018	26.55	26.95	24.30	26.60
3307	NASDAQ	ZUMZ	Mon, Jun 25, 2018	26.55	26.80	26.20	26.50
3306	NASDAQ	ZUMZ	Fri, Jun 22, 2018	27.15	27.70	26.50	26.70
3305	NASDAQ	ZUMZ	Thu, Jun 21, 2018	26.30	27.15	26.20	27.10
3304	NASDAQ	ZUMZ	Wed, Jun 20, 2018	26.20	26.55	25.85	26.35
3303	NASDAQ	ZUMZ	Tue, Jun 19, 2018	26.00	26.30	25.75	26.05
3302	NASDAQ	ZUMZ	Mon, Jun 18, 2018	25.70	26.45	25.70	26.20
3301	NASDAQ	ZUMZ	Fri, Jun 15, 2018	25.50	26.05	25.40	25.80
3300	NASDAQ	ZUMZ	Thu, Jun 14, 2018	26.90	26.90	25.45	25.75
3299	NASDAQ	ZUMZ	Wed, Jun 13, 2018	27.25	27.40	26.60	26.90
3298	NASDAQ	ZUMZ	Tue, Jun 12, 2018	26.85	28.20	26.70	27.20
3297	NASDAQ	ZUMZ	Mon, Jun 11, 2018	26.85	27.30	26.00	26.70
3296	NASDAQ	ZUMZ	Fri, Jun 8, 2018	31.00	31.55	26.00	26.85
3295	NASDAQ	ZUMZ	Thu, Jun 7, 2018	26.80	27.00	26.45	27.00
3294	NASDAQ	ZUMZ	Wed, Jun 6, 2018	26.75	27.00	26.15	26.65
3293	NASDAQ	ZUMZ	Tue, Jun 5, 2018	25.05	27.00	24.75	26.80
3292	NASDAQ	ZUMZ	Mon, Jun 4, 2018	24.80	25.35	24.79	25.10
3291	NASDAQ	ZUMZ	Fri, Jun 1, 2018	24.40	24.95	24.05	24.80
3290	NASDAQ	ZUMZ	Thu, May 31, 2018	25.15	25.30	24.05	24.25
3289	NASDAQ	ZUMZ	Wed, May 30, 2018	24.90	25.20	24.65	24.90
3288	NASDAQ	ZUMZ	Tue, May 29, 2018	25.35	25.35	24.65	24.75
3287	NASDAQ	ZUMZ	Fri, May 25, 2018	24.40	26.20	24.40	25.30
3286	NASDAQ	ZUMZ	Thu, May 24, 2018	24.10	24.68	24.10	24.45
3285	NASDAQ	ZUMZ	Wed, May 23, 2018	24.15	24.50	24.00	24.25
3284	NASDAQ	ZUMZ	Tue, May 22, 2018	24.85	24.90	24.15	24.25
3283	NASDAQ	ZUMZ	Mon, May 21, 2018	24.80	25.00	24.60	24.70
3282	NASDAQ	ZUMZ	Fri, May 18, 2018	25.10	25.15	24.60	24.85
3281	NASDAQ	ZUMZ	Thu, May 17, 2018	25.55	25.85	25.00	25.15
3280	NASDAQ	ZUMZ	Wed, May 16, 2018	24.65	25.95	24.65	25.60
3279	NASDAQ	ZUMZ	Tue, May 15, 2018	24.10	24.85	24.05	24.65
3278	NASDAQ	ZUMZ	Mon, May 14, 2018	24.15	24.40	23.80	24.15
3277	NASDAQ	ZUMZ	Fri, May 11, 2018	24.10	24.30	23.75	24.10
3276	NASDAQ	ZUMZ	Thu, May 10, 2018	23.95	24.33	23.30	24.10
3275	NASDAQ	ZUMZ	Wed, May 9, 2018	24.50	24.55	23.58	23.65
3274	NASDAQ	ZUMZ	Tue, May 8, 2018	23.95	24.60	23.65	24.55
3273	NASDAQ	ZUMZ	Mon, May 7, 2018	23.45	24.05	23.10	24.00
3272	NASDAQ	ZUMZ	Fri, May 4, 2018	23.25	23.60	23.08	23.30
3271	NASDAQ	ZUMZ	Thu, May 3, 2018	23.40	23.80	23.30	23.45
3270	NASDAQ	ZUMZ	Wed, May 2, 2018	23.05	23.60	22.60	23.40
3269	NASDAQ	ZUMZ	Tue, May 1, 2018	23.35	23.35	22.70	23.05
3268	NASDAQ	ZUMZ	Mon, Apr 30, 2018	23.75	24.20	23.15	23.40
3267	NASDAQ	ZUMZ	Fri, Apr 27, 2018	23.70	23.85	23.35	23.65
3266	NASDAQ	ZUMZ	Thu, Apr 26, 2018	23.95	24.00	23.40	23.75
3265	NASDAQ	ZUMZ	Wed, Apr 25, 2018	22.85	23.95	22.70	23.83
3264	NASDAQ	ZUMZ	Tue, Apr 24, 2018	22.70	23.50	22.50	22.85
3263	NASDAQ	ZUMZ	Mon, Apr 23, 2018	22.35	22.90	22.35	22.70
3262	NASDAQ	ZUMZ	Fri, Apr 20, 2018	23.45	23.45	22.25	22.35
3261	NASDAQ	ZUMZ	Thu, Apr 19, 2018	23.55	23.75	23.05	23.55
3260	NASDAQ	ZUMZ	Wed, Apr 18, 2018	23.90	24.20	23.30	23.60
3259	NASDAQ	ZUMZ	Tue, Apr 17, 2018	24.15	24.55	23.65	23.80
3258	NASDAQ	ZUMZ	Mon, Apr 16, 2018	24.35	24.50	23.90	24.10
3257	NASDAQ	ZUMZ	Fri, Apr 13, 2018	24.85	25.08	24.10	24.25
3256	NASDAQ	ZUMZ	Thu, Apr 12, 2018	26.05	26.30	24.80	24.85
3255	NASDAQ	ZUMZ	Wed, Apr 11, 2018	25.00	25.45	24.55	25.30
3254	NASDAQ	ZUMZ	Tue, Apr 10, 2018	25.00	25.05	24.65	25.00
3253	NASDAQ	ZUMZ	Mon, Apr 9, 2018	25.00	25.00	24.50	24.75
3252	NASDAQ	ZUMZ	Fri, Apr 6, 2018	24.85	25.20	24.65	24.90
3251	NASDAQ	ZUMZ	Thu, Apr 5, 2018	25.00	25.25	24.55	25.00
3250	NASDAQ	ZUMZ	Wed, Apr 4, 2018	24.40	25.05	24.40	24.95
3249	NASDAQ	ZUMZ	Tue, Apr 3, 2018	24.30	24.75	24.25	24.50
3248	NASDAQ	ZUMZ	Mon, Apr 2, 2018	23.95	24.50	23.80	24.15
3247	NASDAQ	ZUMZ	Thu, Mar 29, 2018	23.95	24.50	23.60	23.90
3246	NASDAQ	ZUMZ	Wed, Mar 28, 2018	23.60	24.10	23.15	23.90
3245	NASDAQ	ZUMZ	Tue, Mar 27, 2018	24.65	24.65	23.35	23.60
3244	NASDAQ	ZUMZ	Mon, Mar 26, 2018	23.75	24.80	23.70	24.65
3243	NASDAQ	ZUMZ	Fri, Mar 23, 2018	23.55	24.20	23.45	23.55
3242	NASDAQ	ZUMZ	Thu, Mar 22, 2018	23.90	24.35	23.30	23.35
3241	NASDAQ	ZUMZ	Wed, Mar 21, 2018	23.80	24.60	23.61	23.95
3240	NASDAQ	ZUMZ	Tue, Mar 20, 2018	23.10	24.00	22.95	23.80
3239	NASDAQ	ZUMZ	Mon, Mar 19, 2018	22.15	23.65	22.15	23.40
3238	NASDAQ	ZUMZ	Fri, Mar 16, 2018	20.40	23.00	19.30	22.10
3237	NASDAQ	ZUMZ	Thu, Mar 15, 2018	19.75	20.15	19.40	20.00
3236	NASDAQ	ZUMZ	Wed, Mar 14, 2018	20.10	20.20	19.15	19.60
3235	NASDAQ	ZUMZ	Tue, Mar 13, 2018	19.90	20.20	19.75	20.00
3234	NASDAQ	ZUMZ	Mon, Mar 12, 2018	19.55	19.95	19.50	19.90
3233	NASDAQ	ZUMZ	Fri, Mar 9, 2018	20.30	20.35	19.45	19.55
3232	NASDAQ	ZUMZ	Thu, Mar 8, 2018	20.30	20.45	19.83	20.25
3231	NASDAQ	ZUMZ	Wed, Mar 7, 2018	20.70	20.90	19.95	20.10
3230	NASDAQ	ZUMZ	Tue, Mar 6, 2018	20.30	20.95	20.25	20.90
3229	NASDAQ	ZUMZ	Mon, Mar 5, 2018	20.15	20.50	19.90	20.35
3228	NASDAQ	ZUMZ	Fri, Mar 2, 2018	19.55	20.30	19.25	20.20
3227	NASDAQ	ZUMZ	Thu, Mar 1, 2018	19.65	20.00	19.10	19.70
3226	NASDAQ	ZUMZ	Wed, Feb 28, 2018	20.00	20.35	19.70	19.70
3225	NASDAQ	ZUMZ	Tue, Feb 27, 2018	20.70	21.00	19.70	19.80
3224	NASDAQ	ZUMZ	Mon, Feb 26, 2018	20.35	20.80	20.13	20.55
3223	NASDAQ	ZUMZ	Fri, Feb 23, 2018	19.90	20.25	19.60	20.25
3222	NASDAQ	ZUMZ	Thu, Feb 22, 2018	19.55	20.00	19.35	19.80
3221	NASDAQ	ZUMZ	Wed, Feb 21, 2018	19.30	19.85	19.30	19.50
3220	NASDAQ	ZUMZ	Tue, Feb 20, 2018	19.95	20.10	19.20	19.30
3219	NASDAQ	ZUMZ	Fri, Feb 16, 2018	20.05	20.55	20.05	20.10
3218	NASDAQ	ZUMZ	Thu, Feb 15, 2018	20.30	20.40	19.50	20.10
3217	NASDAQ	ZUMZ	Wed, Feb 14, 2018	19.20	20.55	19.20	20.25
3216	NASDAQ	ZUMZ	Tue, Feb 13, 2018	19.00	20.00	19.00	19.20
3215	NASDAQ	ZUMZ	Mon, Feb 12, 2018	19.35	19.38	18.60	18.95
3214	NASDAQ	ZUMZ	Fri, Feb 9, 2018	20.15	20.45	18.55	19.35
3213	NASDAQ	ZUMZ	Thu, Feb 8, 2018	20.40	20.90	19.90	20.05
3212	NASDAQ	ZUMZ	Wed, Feb 7, 2018	20.55	21.25	20.25	20.45
3211	NASDAQ	ZUMZ	Tue, Feb 6, 2018	20.10	21.25	19.75	20.55
3210	NASDAQ	ZUMZ	Mon, Feb 5, 2018	20.45	21.20	20.25	20.55
3209	NASDAQ	ZUMZ	Fri, Feb 2, 2018	20.80	21.10	19.80	20.55
3208	NASDAQ	ZUMZ	Thu, Feb 1, 2018	20.75	21.40	20.25	20.85
3207	NASDAQ	ZUMZ	Wed, Jan 31, 2018	21.25	21.55	20.45	20.75
3206	NASDAQ	ZUMZ	Tue, Jan 30, 2018	22.05	22.10	21.35	21.35
3205	NASDAQ	ZUMZ	Mon, Jan 29, 2018	22.25	22.65	22.20	22.35
3204	NASDAQ	ZUMZ	Fri, Jan 26, 2018	22.35	22.60	22.10	22.35
3203	NASDAQ	ZUMZ	Thu, Jan 25, 2018	22.55	22.67	21.75	22.35
3202	NASDAQ	ZUMZ	Wed, Jan 24, 2018	22.60	22.75	22.15	22.40
3201	NASDAQ	ZUMZ	Tue, Jan 23, 2018	23.55	23.60	22.35	22.60
3200	NASDAQ	ZUMZ	Mon, Jan 22, 2018	23.15	23.65	22.85	23.55
3199	NASDAQ	ZUMZ	Fri, Jan 19, 2018	22.45	23.20	22.30	23.10
3198	NASDAQ	ZUMZ	Thu, Jan 18, 2018	22.50	22.60	22.18	22.40
3197	NASDAQ	ZUMZ	Wed, Jan 17, 2018	22.45	22.50	22.05	22.45
3196	NASDAQ	ZUMZ	Tue, Jan 16, 2018	23.15	23.15	22.05	22.25
3195	NASDAQ	ZUMZ	Fri, Jan 12, 2018	22.60	23.40	22.55	22.90
3194	NASDAQ	ZUMZ	Thu, Jan 11, 2018	22.25	22.60	22.15	22.40
3193	NASDAQ	ZUMZ	Wed, Jan 10, 2018	22.05	22.75	22.05	22.20
3192	NASDAQ	ZUMZ	Tue, Jan 9, 2018	22.80	22.85	21.85	22.05
3191	NASDAQ	ZUMZ	Mon, Jan 8, 2018	22.75	23.15	22.10	23.00
3190	NASDAQ	ZUMZ	Fri, Jan 5, 2018	23.10	23.10	22.30	22.55
3189	NASDAQ	ZUMZ	Thu, Jan 4, 2018	24.10	24.45	22.35	22.95
3188	NASDAQ	ZUMZ	Wed, Jan 3, 2018	20.00	20.63	19.60	20.50
3187	NASDAQ	ZUMZ	Tue, Jan 2, 2018	21.45	21.45	19.90	20.00
3186	NASDAQ	ZUMZ	Fri, Dec 29, 2017	21.25	21.45	20.80	20.83
3185	NASDAQ	ZUMZ	Thu, Dec 28, 2017	21.20	21.45	21.05	21.20
3184	NASDAQ	ZUMZ	Wed, Dec 27, 2017	21.80	22.25	20.95	21.15
3183	NASDAQ	ZUMZ	Tue, Dec 26, 2017	21.45	22.20	21.45	21.85
3182	NASDAQ	ZUMZ	Fri, Dec 22, 2017	21.55	21.70	21.30	21.45
3181	NASDAQ	ZUMZ	Thu, Dec 21, 2017	21.25	21.65	21.00	21.50
3180	NASDAQ	ZUMZ	Wed, Dec 20, 2017	21.40	21.45	21.00	21.20
3179	NASDAQ	ZUMZ	Tue, Dec 19, 2017	21.30	21.53	21.10	21.20
3178	NASDAQ	ZUMZ	Mon, Dec 18, 2017	20.30	21.50	20.30	21.30
3177	NASDAQ	ZUMZ	Fri, Dec 15, 2017	20.00	20.20	19.44	20.10
3176	NASDAQ	ZUMZ	Thu, Dec 14, 2017	20.45	20.45	19.60	20.00
3175	NASDAQ	ZUMZ	Wed, Dec 13, 2017	20.40	20.85	20.05	20.35
3174	NASDAQ	ZUMZ	Tue, Dec 12, 2017	21.00	21.30	20.50	20.55
3173	NASDAQ	ZUMZ	Mon, Dec 11, 2017	21.10	21.30	20.75	20.95
3172	NASDAQ	ZUMZ	Fri, Dec 8, 2017	21.10	21.50	21.00	21.20
3171	NASDAQ	ZUMZ	Thu, Dec 7, 2017	21.05	21.40	20.81	21.15
3170	NASDAQ	ZUMZ	Wed, Dec 6, 2017	20.70	21.40	20.40	21.05
3169	NASDAQ	ZUMZ	Tue, Dec 5, 2017	21.40	21.40	20.50	20.65
3168	NASDAQ	ZUMZ	Mon, Dec 4, 2017	20.45	21.40	20.10	21.35
3167	NASDAQ	ZUMZ	Fri, Dec 1, 2017	20.90	20.90	18.50	19.95
3166	NASDAQ	ZUMZ	Thu, Nov 30, 2017	21.55	22.25	20.70	21.80
3165	NASDAQ	ZUMZ	Wed, Nov 29, 2017	20.25	21.15	20.10	20.85
3164	NASDAQ	ZUMZ	Tue, Nov 28, 2017	19.20	20.30	19.15	20.10
3163	NASDAQ	ZUMZ	Mon, Nov 27, 2017	19.15	20.15	18.90	19.20
3162	NASDAQ	ZUMZ	Fri, Nov 24, 2017	18.80	19.20	18.25	19.05
3161	NASDAQ	ZUMZ	Wed, Nov 22, 2017	19.25	19.41	18.50	18.60
3160	NASDAQ	ZUMZ	Tue, Nov 21, 2017	19.35	19.70	18.90	19.35
3159	NASDAQ	ZUMZ	Mon, Nov 20, 2017	18.90	19.40	18.70	19.35
3158	NASDAQ	ZUMZ	Fri, Nov 17, 2017	18.55	19.15	18.45	18.90
3157	NASDAQ	ZUMZ	Thu, Nov 16, 2017	17.90	18.55	17.90	18.30
3156	NASDAQ	ZUMZ	Wed, Nov 15, 2017	17.65	18.35	17.50	17.90
3155	NASDAQ	ZUMZ	Tue, Nov 14, 2017	18.25	18.28	17.45	17.70
3154	NASDAQ	ZUMZ	Mon, Nov 13, 2017	18.80	18.90	18.30	18.40
3153	NASDAQ	ZUMZ	Fri, Nov 10, 2017	18.25	18.95	18.25	18.90
3152	NASDAQ	ZUMZ	Thu, Nov 9, 2017	17.05	18.60	17.05	18.15
3151	NASDAQ	ZUMZ	Wed, Nov 8, 2017	17.40	17.45	16.90	17.10
3150	NASDAQ	ZUMZ	Tue, Nov 7, 2017	17.60	17.75	17.33	17.50
3149	NASDAQ	ZUMZ	Mon, Nov 6, 2017	17.95	18.20	17.65	17.70
3148	NASDAQ	ZUMZ	Fri, Nov 3, 2017	17.75	18.25	17.65	17.85
3147	NASDAQ	ZUMZ	Thu, Nov 2, 2017	17.50	18.40	17.45	17.70
3146	NASDAQ	ZUMZ	Wed, Nov 1, 2017	17.75	17.75	17.20	17.35
3145	NASDAQ	ZUMZ	Tue, Oct 31, 2017	17.40	17.85	17.15	17.65
3144	NASDAQ	ZUMZ	Mon, Oct 30, 2017	17.80	17.80	17.10	17.40
3143	NASDAQ	ZUMZ	Fri, Oct 27, 2017	18.45	18.45	17.90	17.95
3142	NASDAQ	ZUMZ	Thu, Oct 26, 2017	18.05	18.55	17.90	18.50
3141	NASDAQ	ZUMZ	Wed, Oct 25, 2017	17.90	18.28	17.70	18.05
3140	NASDAQ	ZUMZ	Tue, Oct 24, 2017	17.75	18.10	17.65	17.90
3139	NASDAQ	ZUMZ	Mon, Oct 23, 2017	17.70	17.95	17.50	17.65
3138	NASDAQ	ZUMZ	Fri, Oct 20, 2017	17.70	17.85	17.50	17.65
3137	NASDAQ	ZUMZ	Thu, Oct 19, 2017	17.05	17.65	16.85	17.50
3136	NASDAQ	ZUMZ	Wed, Oct 18, 2017	17.15	17.45	16.95	17.40
3135	NASDAQ	ZUMZ	Tue, Oct 17, 2017	17.00	17.35	16.80	17.00
3134	NASDAQ	ZUMZ	Mon, Oct 16, 2017	17.10	17.35	16.70	16.95
3133	NASDAQ	ZUMZ	Fri, Oct 13, 2017	17.45	17.80	16.95	17.15
3132	NASDAQ	ZUMZ	Thu, Oct 12, 2017	18.10	18.15	17.30	17.45
3131	NASDAQ	ZUMZ	Wed, Oct 11, 2017	18.70	18.80	18.18	18.25
3130	NASDAQ	ZUMZ	Tue, Oct 10, 2017	18.10	18.80	17.90	18.75
3129	NASDAQ	ZUMZ	Mon, Oct 9, 2017	18.30	18.35	17.70	17.95
3128	NASDAQ	ZUMZ	Fri, Oct 6, 2017	18.65	18.80	18.25	18.35
3127	NASDAQ	ZUMZ	Thu, Oct 5, 2017	20.05	20.10	18.45	18.80
3126	NASDAQ	ZUMZ	Wed, Oct 4, 2017	19.10	19.60	18.85	18.90
3125	NASDAQ	ZUMZ	Tue, Oct 3, 2017	18.55	19.30	18.05	19.20
3124	NASDAQ	ZUMZ	Mon, Oct 2, 2017	18.05	18.58	17.45	18.55
3123	NASDAQ	ZUMZ	Fri, Sep 29, 2017	17.60	18.20	17.50	18.10
3122	NASDAQ	ZUMZ	Thu, Sep 28, 2017	17.60	17.80	17.35	17.60
3121	NASDAQ	ZUMZ	Wed, Sep 27, 2017	16.85	17.75	16.70	17.60
3120	NASDAQ	ZUMZ	Tue, Sep 26, 2017	17.05	17.05	16.70	16.70
3119	NASDAQ	ZUMZ	Mon, Sep 25, 2017	16.45	17.05	16.45	16.95
3118	NASDAQ	ZUMZ	Fri, Sep 22, 2017	16.40	16.45	15.95	16.45
3117	NASDAQ	ZUMZ	Thu, Sep 21, 2017	16.70	16.80	16.40	16.45
3116	NASDAQ	ZUMZ	Wed, Sep 20, 2017	16.70	16.83	16.35	16.65
3115	NASDAQ	ZUMZ	Tue, Sep 19, 2017	16.85	17.00	16.35	16.75
3114	NASDAQ	ZUMZ	Mon, Sep 18, 2017	17.15	17.20	16.65	16.80
3113	NASDAQ	ZUMZ	Fri, Sep 15, 2017	16.40	17.00	16.15	16.95
3112	NASDAQ	ZUMZ	Thu, Sep 14, 2017	16.65	16.65	16.10	16.35
3111	NASDAQ	ZUMZ	Wed, Sep 13, 2017	16.20	16.65	16.20	16.65
3110	NASDAQ	ZUMZ	Tue, Sep 12, 2017	15.75	16.50	15.65	16.10
3109	NASDAQ	ZUMZ	Mon, Sep 11, 2017	16.30	16.30	15.43	15.80
3108	NASDAQ	ZUMZ	Fri, Sep 8, 2017	15.45	16.40	15.00	16.30
3107	NASDAQ	ZUMZ	Thu, Sep 7, 2017	13.35	13.55	12.90	13.20
3106	NASDAQ	ZUMZ	Wed, Sep 6, 2017	12.70	13.20	12.70	13.15
3105	NASDAQ	ZUMZ	Tue, Sep 5, 2017	12.75	13.00	12.45	12.55
3104	NASDAQ	ZUMZ	Fri, Sep 1, 2017	12.55	13.00	12.55	12.75
3103	NASDAQ	ZUMZ	Thu, Aug 31, 2017	12.80	12.95	12.35	12.45
3102	NASDAQ	ZUMZ	Wed, Aug 30, 2017	13.00	13.10	12.55	12.75
3101	NASDAQ	ZUMZ	Tue, Aug 29, 2017	12.80	13.20	12.80	13.00
3100	NASDAQ	ZUMZ	Mon, Aug 28, 2017	13.45	13.50	12.70	12.95
3099	NASDAQ	ZUMZ	Fri, Aug 25, 2017	13.05	13.45	12.90	13.45
3098	NASDAQ	ZUMZ	Thu, Aug 24, 2017	12.35	13.20	12.31	13.00
3097	NASDAQ	ZUMZ	Wed, Aug 23, 2017	11.65	12.40	11.55	12.20
3096	NASDAQ	ZUMZ	Tue, Aug 22, 2017	11.55	11.75	11.50	11.65
3095	NASDAQ	ZUMZ	Mon, Aug 21, 2017	11.90	11.90	11.43	11.45
3094	NASDAQ	ZUMZ	Fri, Aug 18, 2017	11.90	12.05	11.80	11.90
3093	NASDAQ	ZUMZ	Thu, Aug 17, 2017	12.15	12.45	11.95	12.00
3092	NASDAQ	ZUMZ	Wed, Aug 16, 2017	11.90	12.33	11.90	12.30
3091	NASDAQ	ZUMZ	Tue, Aug 15, 2017	12.10	12.25	11.75	11.75
3090	NASDAQ	ZUMZ	Mon, Aug 14, 2017	12.35	12.45	12.05	12.10
3089	NASDAQ	ZUMZ	Fri, Aug 11, 2017	12.20	12.45	12.13	12.30
3088	NASDAQ	ZUMZ	Thu, Aug 10, 2017	12.45	12.50	12.15	12.15
3087	NASDAQ	ZUMZ	Wed, Aug 9, 2017	12.65	12.73	12.38	12.55
3086	NASDAQ	ZUMZ	Tue, Aug 8, 2017	12.80	13.23	12.80	12.85
3085	NASDAQ	ZUMZ	Mon, Aug 7, 2017	12.90	13.00	12.60	12.75
3084	NASDAQ	ZUMZ	Fri, Aug 4, 2017	12.90	13.00	12.75	12.85
3083	NASDAQ	ZUMZ	Thu, Aug 3, 2017	13.50	13.58	12.80	12.80
3082	NASDAQ	ZUMZ	Wed, Aug 2, 2017	13.00	13.70	13.00	13.40
3081	NASDAQ	ZUMZ	Tue, Aug 1, 2017	12.75	13.20	12.40	13.00
3080	NASDAQ	ZUMZ	Mon, Jul 31, 2017	12.40	12.75	12.30	12.70
3079	NASDAQ	ZUMZ	Fri, Jul 28, 2017	12.70	12.85	12.25	12.40
3078	NASDAQ	ZUMZ	Thu, Jul 27, 2017	12.45	12.80	12.30	12.80
3077	NASDAQ	ZUMZ	Wed, Jul 26, 2017	12.35	12.50	12.10	12.45
3076	NASDAQ	ZUMZ	Tue, Jul 25, 2017	12.20	12.65	12.20	12.30
3075	NASDAQ	ZUMZ	Mon, Jul 24, 2017	12.55	12.61	11.90	12.10
3074	NASDAQ	ZUMZ	Fri, Jul 21, 2017	12.85	12.95	12.55	12.65
3073	NASDAQ	ZUMZ	Thu, Jul 20, 2017	13.10	13.41	12.80	12.85
3072	NASDAQ	ZUMZ	Wed, Jul 19, 2017	12.55	13.20	12.40	13.15
3071	NASDAQ	ZUMZ	Tue, Jul 18, 2017	12.45	12.55	12.15	12.45
3070	NASDAQ	ZUMZ	Mon, Jul 17, 2017	12.50	12.73	12.30	12.45
3069	NASDAQ	ZUMZ	Fri, Jul 14, 2017	12.65	12.80	12.40	12.45
3068	NASDAQ	ZUMZ	Thu, Jul 13, 2017	12.15	12.75	12.15	12.60
3067	NASDAQ	ZUMZ	Wed, Jul 12, 2017	12.30	12.45	12.05	12.15
3066	NASDAQ	ZUMZ	Tue, Jul 11, 2017	12.20	12.35	12.00	12.25
3065	NASDAQ	ZUMZ	Mon, Jul 10, 2017	12.30	12.35	12.05	12.20
3064	NASDAQ	ZUMZ	Fri, Jul 7, 2017	12.35	12.65	12.33	12.45
3063	NASDAQ	ZUMZ	Thu, Jul 6, 2017	12.80	12.95	12.30	12.35
3062	NASDAQ	ZUMZ	Wed, Jul 5, 2017	12.65	12.80	12.10	12.25
3061	NASDAQ	ZUMZ	Mon, Jul 3, 2017	12.35	12.70	12.18	12.65
3060	NASDAQ	ZUMZ	Fri, Jun 30, 2017	12.20	12.45	12.13	12.35
3059	NASDAQ	ZUMZ	Thu, Jun 29, 2017	12.10	12.60	12.05	12.15
3058	NASDAQ	ZUMZ	Wed, Jun 28, 2017	12.00	12.20	11.90	12.10
3057	NASDAQ	ZUMZ	Tue, Jun 27, 2017	12.10	12.20	11.85	11.90
3056	NASDAQ	ZUMZ	Mon, Jun 26, 2017	12.05	12.18	11.85	12.05
3055	NASDAQ	ZUMZ	Fri, Jun 23, 2017	11.85	12.10	11.67	12.00
3054	NASDAQ	ZUMZ	Thu, Jun 22, 2017	11.75	12.15	11.65	11.90
3053	NASDAQ	ZUMZ	Wed, Jun 21, 2017	12.15	12.25	11.60	11.80
3052	NASDAQ	ZUMZ	Tue, Jun 20, 2017	12.45	12.65	11.95	12.20
3051	NASDAQ	ZUMZ	Mon, Jun 19, 2017	12.55	12.65	12.15	12.40
3050	NASDAQ	ZUMZ	Fri, Jun 16, 2017	13.00	13.00	12.43	12.55
3049	NASDAQ	ZUMZ	Thu, Jun 15, 2017	13.15	13.43	12.93	13.10
3048	NASDAQ	ZUMZ	Wed, Jun 14, 2017	13.10	13.35	12.93	13.20
3047	NASDAQ	ZUMZ	Tue, Jun 13, 2017	13.40	13.60	13.05	13.15
3046	NASDAQ	ZUMZ	Mon, Jun 12, 2017	13.35	13.80	13.10	13.40
3045	NASDAQ	ZUMZ	Fri, Jun 9, 2017	12.75	13.60	12.55	13.35
3044	NASDAQ	ZUMZ	Thu, Jun 8, 2017	12.85	13.10	12.55	12.65
3043	NASDAQ	ZUMZ	Wed, Jun 7, 2017	12.75	13.10	12.45	12.80
3042	NASDAQ	ZUMZ	Tue, Jun 6, 2017	13.20	13.55	12.65	12.75
3041	NASDAQ	ZUMZ	Mon, Jun 5, 2017	12.55	13.50	12.55	13.30
3040	NASDAQ	ZUMZ	Fri, Jun 2, 2017	13.05	13.75	12.50	12.73
3039	NASDAQ	ZUMZ	Thu, Jun 1, 2017	14.20	14.75	14.05	14.45
3038	NASDAQ	ZUMZ	Wed, May 31, 2017	14.40	14.50	14.00	14.25
3037	NASDAQ	ZUMZ	Tue, May 30, 2017	14.70	14.95	14.35	14.40
3036	NASDAQ	ZUMZ	Fri, May 26, 2017	14.55	14.80	14.30	14.70
3035	NASDAQ	ZUMZ	Thu, May 25, 2017	15.00	15.18	14.50	14.55
3034	NASDAQ	ZUMZ	Wed, May 24, 2017	14.75	15.00	14.55	14.80
3033	NASDAQ	ZUMZ	Tue, May 23, 2017	15.50	15.50	14.85	14.85
3032	NASDAQ	ZUMZ	Mon, May 22, 2017	14.95	15.50	14.90	15.40
3031	NASDAQ	ZUMZ	Fri, May 19, 2017	15.30	15.45	14.65	14.95
3030	NASDAQ	ZUMZ	Thu, May 18, 2017	15.40	15.75	15.15	15.25
3029	NASDAQ	ZUMZ	Wed, May 17, 2017	15.80	16.05	15.40	15.45
3028	NASDAQ	ZUMZ	Tue, May 16, 2017	16.25	16.30	15.78	15.95
3027	NASDAQ	ZUMZ	Mon, May 15, 2017	16.35	16.50	16.05	16.25
3026	NASDAQ	ZUMZ	Fri, May 12, 2017	16.50	16.80	16.10	16.28
3025	NASDAQ	ZUMZ	Thu, May 11, 2017	17.15	17.25	16.45	16.65
3024	NASDAQ	ZUMZ	Wed, May 10, 2017	17.05	17.55	17.05	17.35
3023	NASDAQ	ZUMZ	Tue, May 9, 2017	17.05	17.38	16.95	17.15
3022	NASDAQ	ZUMZ	Mon, May 8, 2017	17.15	17.40	16.95	16.95
3021	NASDAQ	ZUMZ	Fri, May 5, 2017	17.00	17.35	16.95	17.25
3020	NASDAQ	ZUMZ	Thu, May 4, 2017	18.50	18.50	16.35	16.98
3019	NASDAQ	ZUMZ	Wed, May 3, 2017	18.35	18.60	18.00	18.50
3018	NASDAQ	ZUMZ	Tue, May 2, 2017	18.00	18.50	17.80	18.45
3017	NASDAQ	ZUMZ	Mon, May 1, 2017	18.05	18.05	17.50	17.90
3016	NASDAQ	ZUMZ	Fri, Apr 28, 2017	18.05	18.20	17.70	17.95
3015	NASDAQ	ZUMZ	Thu, Apr 27, 2017	18.40	18.49	17.85	18.15
3014	NASDAQ	ZUMZ	Wed, Apr 26, 2017	18.40	18.85	18.30	18.35
3013	NASDAQ	ZUMZ	Tue, Apr 25, 2017	18.55	18.70	18.10	18.35
3012	NASDAQ	ZUMZ	Mon, Apr 24, 2017	18.50	18.70	18.20	18.40
3011	NASDAQ	ZUMZ	Fri, Apr 21, 2017	17.80	18.40	17.60	18.20
3010	NASDAQ	ZUMZ	Thu, Apr 20, 2017	17.00	18.00	17.00	17.80
3009	NASDAQ	ZUMZ	Wed, Apr 19, 2017	16.50	17.00	16.50	16.85
3008	NASDAQ	ZUMZ	Tue, Apr 18, 2017	16.80	17.05	16.40	16.50
3007	NASDAQ	ZUMZ	Mon, Apr 17, 2017	16.95	16.95	16.35	16.85
3006	NASDAQ	ZUMZ	Thu, Apr 13, 2017	17.25	17.35	16.75	16.90
3005	NASDAQ	ZUMZ	Wed, Apr 12, 2017	17.40	17.60	17.20	17.25
3004	NASDAQ	ZUMZ	Tue, Apr 11, 2017	17.05	17.60	16.86	17.40
3003	NASDAQ	ZUMZ	Mon, Apr 10, 2017	16.85	17.38	16.80	17.10
3002	NASDAQ	ZUMZ	Fri, Apr 7, 2017	16.65	17.00	16.56	16.80
3001	NASDAQ	ZUMZ	Thu, Apr 6, 2017	16.30	17.75	16.30	16.80
3000	NASDAQ	ZUMZ	Wed, Apr 5, 2017	16.80	17.00	15.90	16.10
2999	NASDAQ	ZUMZ	Tue, Apr 4, 2017	17.30	17.30	16.32	16.75
2998	NASDAQ	ZUMZ	Mon, Apr 3, 2017	18.35	18.40	17.25	17.35
2997	NASDAQ	ZUMZ	Fri, Mar 31, 2017	18.45	18.59	18.20	18.30
2996	NASDAQ	ZUMZ	Thu, Mar 30, 2017	18.20	18.60	18.05	18.40
2995	NASDAQ	ZUMZ	Wed, Mar 29, 2017	17.70	18.60	17.60	18.25
2994	NASDAQ	ZUMZ	Tue, Mar 28, 2017	17.30	17.80	17.00	17.75
2993	NASDAQ	ZUMZ	Mon, Mar 27, 2017	17.00	17.70	16.99	17.35
2992	NASDAQ	ZUMZ	Fri, Mar 24, 2017	17.35	17.50	17.00	17.20
2991	NASDAQ	ZUMZ	Thu, Mar 23, 2017	16.75	17.80	16.65	17.30
2990	NASDAQ	ZUMZ	Wed, Mar 22, 2017	17.00	17.10	16.45	16.75
2989	NASDAQ	ZUMZ	Tue, Mar 21, 2017	17.50	17.50	16.60	17.10
2988	NASDAQ	ZUMZ	Mon, Mar 20, 2017	17.95	18.09	17.30	17.45
2987	NASDAQ	ZUMZ	Fri, Mar 17, 2017	17.80	18.05	17.70	17.95
2986	NASDAQ	ZUMZ	Thu, Mar 16, 2017	17.65	18.05	17.45	17.80
2985	NASDAQ	ZUMZ	Wed, Mar 15, 2017	17.70	17.85	17.25	17.65
2984	NASDAQ	ZUMZ	Tue, Mar 14, 2017	17.60	17.88	17.45	17.65
2983	NASDAQ	ZUMZ	Mon, Mar 13, 2017	18.35	18.45	17.40	17.70
2982	NASDAQ	ZUMZ	Fri, Mar 10, 2017	18.05	18.50	17.20	18.40
2981	NASDAQ	ZUMZ	Thu, Mar 9, 2017	21.35	21.75	21.00	21.00
2980	NASDAQ	ZUMZ	Wed, Mar 8, 2017	20.70	21.50	20.70	21.25
2979	NASDAQ	ZUMZ	Tue, Mar 7, 2017	21.10	21.50	20.60	20.80
2978	NASDAQ	ZUMZ	Mon, Mar 6, 2017	20.75	21.33	20.70	21.15
2977	NASDAQ	ZUMZ	Fri, Mar 3, 2017	21.05	21.25	20.15	20.75
2976	NASDAQ	ZUMZ	Thu, Mar 2, 2017	20.10	21.50	19.85	21.10
2975	NASDAQ	ZUMZ	Wed, Mar 1, 2017	20.70	20.73	19.35	20.00
2974	NASDAQ	ZUMZ	Tue, Feb 28, 2017	20.20	20.55	19.60	20.40
2973	NASDAQ	ZUMZ	Mon, Feb 27, 2017	19.65	20.40	19.58	20.15
2972	NASDAQ	ZUMZ	Fri, Feb 24, 2017	18.95	20.30	18.80	19.55
2971	NASDAQ	ZUMZ	Thu, Feb 23, 2017	19.95	20.20	18.80	18.85
2970	NASDAQ	ZUMZ	Wed, Feb 22, 2017	20.20	20.30	19.55	19.95
2969	NASDAQ	ZUMZ	Tue, Feb 21, 2017	20.35	20.45	19.58	20.15
2968	NASDAQ	ZUMZ	Fri, Feb 17, 2017	19.85	20.55	19.80	20.25
2967	NASDAQ	ZUMZ	Thu, Feb 16, 2017	20.05	20.35	19.55	19.80
2966	NASDAQ	ZUMZ	Wed, Feb 15, 2017	20.35	20.62	19.80	20.15
2965	NASDAQ	ZUMZ	Tue, Feb 14, 2017	20.30	20.65	20.00	20.45
2964	NASDAQ	ZUMZ	Mon, Feb 13, 2017	21.00	21.20	20.20	20.25
2963	NASDAQ	ZUMZ	Fri, Feb 10, 2017	20.70	21.20	20.25	20.95
2962	NASDAQ	ZUMZ	Thu, Feb 9, 2017	20.05	20.90	19.95	20.65
2961	NASDAQ	ZUMZ	Wed, Feb 8, 2017	20.00	20.25	19.68	19.95
2960	NASDAQ	ZUMZ	Tue, Feb 7, 2017	20.50	20.75	19.85	20.10
2959	NASDAQ	ZUMZ	Mon, Feb 6, 2017	21.10	21.20	20.15	20.45
2958	NASDAQ	ZUMZ	Fri, Feb 3, 2017	20.50	21.55	20.07	21.15
2957	NASDAQ	ZUMZ	Thu, Feb 2, 2017	19.85	21.40	19.85	20.50
2956	NASDAQ	ZUMZ	Wed, Feb 1, 2017	20.15	20.15	19.45	19.55
2955	NASDAQ	ZUMZ	Tue, Jan 31, 2017	18.40	20.30	18.40	20.05
2954	NASDAQ	ZUMZ	Mon, Jan 30, 2017	18.80	20.05	18.60	19.60
2953	NASDAQ	ZUMZ	Fri, Jan 27, 2017	19.45	19.45	18.35	18.85
2952	NASDAQ	ZUMZ	Thu, Jan 26, 2017	20.05	20.25	19.45	19.50
2951	NASDAQ	ZUMZ	Wed, Jan 25, 2017	20.00	20.50	19.89	20.05
2950	NASDAQ	ZUMZ	Tue, Jan 24, 2017	18.45	20.30	18.20	19.85
2949	NASDAQ	ZUMZ	Mon, Jan 23, 2017	19.65	19.65	19.00	19.05
2948	NASDAQ	ZUMZ	Fri, Jan 20, 2017	19.70	20.04	19.45	19.75
2947	NASDAQ	ZUMZ	Thu, Jan 19, 2017	20.25	20.41	19.50	19.70
2946	NASDAQ	ZUMZ	Wed, Jan 18, 2017	20.30	20.30	19.70	20.25
2945	NASDAQ	ZUMZ	Tue, Jan 17, 2017	19.75	21.30	19.75	20.40
2944	NASDAQ	ZUMZ	Fri, Jan 13, 2017	19.70	20.05	19.68	19.85
2943	NASDAQ	ZUMZ	Thu, Jan 12, 2017	19.75	19.85	19.25	19.60
2942	NASDAQ	ZUMZ	Wed, Jan 11, 2017	20.20	20.55	19.60	19.75
2941	NASDAQ	ZUMZ	Tue, Jan 10, 2017	19.90	20.65	19.60	20.20
2940	NASDAQ	ZUMZ	Mon, Jan 9, 2017	19.80	20.20	19.55	19.95
2939	NASDAQ	ZUMZ	Fri, Jan 6, 2017	20.70	20.95	19.80	19.85
2938	NASDAQ	ZUMZ	Thu, Jan 5, 2017	22.25	22.90	20.43	20.60
2937	NASDAQ	ZUMZ	Wed, Jan 4, 2017	22.10	23.10	22.05	22.75
2936	NASDAQ	ZUMZ	Tue, Jan 3, 2017	21.95	22.40	21.70	22.00
2935	NASDAQ	ZUMZ	Fri, Dec 30, 2016	21.90	22.19	21.60	21.85
2934	NASDAQ	ZUMZ	Thu, Dec 29, 2016	21.55	22.05	21.40	21.90
2933	NASDAQ	ZUMZ	Wed, Dec 28, 2016	21.55	21.75	21.33	21.45
2932	NASDAQ	ZUMZ	Tue, Dec 27, 2016	21.20	21.70	21.20	21.45
2931	NASDAQ	ZUMZ	Fri, Dec 23, 2016	20.95	21.50	20.95	21.35
2930	NASDAQ	ZUMZ	Thu, Dec 22, 2016	22.25	22.25	20.75	21.00
2929	NASDAQ	ZUMZ	Wed, Dec 21, 2016	23.45	23.45	22.50	22.80
2928	NASDAQ	ZUMZ	Tue, Dec 20, 2016	23.50	23.80	23.47	23.55
2927	NASDAQ	ZUMZ	Mon, Dec 19, 2016	24.05	24.35	23.05	23.45
2926	NASDAQ	ZUMZ	Fri, Dec 16, 2016	24.95	25.20	23.90	24.95
2925	NASDAQ	ZUMZ	Thu, Dec 15, 2016	25.20	25.35	24.85	24.98
2924	NASDAQ	ZUMZ	Wed, Dec 14, 2016	25.00	25.40	24.85	25.10
2923	NASDAQ	ZUMZ	Tue, Dec 13, 2016	25.40	25.62	24.60	24.95
2922	NASDAQ	ZUMZ	Mon, Dec 12, 2016	25.45	25.75	24.88	25.40
2921	NASDAQ	ZUMZ	Fri, Dec 9, 2016	25.90	26.55	25.40	25.60
2920	NASDAQ	ZUMZ	Thu, Dec 8, 2016	25.10	26.20	25.10	25.95
2919	NASDAQ	ZUMZ	Wed, Dec 7, 2016	24.90	25.25	24.50	24.95
2918	NASDAQ	ZUMZ	Tue, Dec 6, 2016	25.05	25.25	24.70	24.90
2917	NASDAQ	ZUMZ	Mon, Dec 5, 2016	24.65	25.45	24.30	25.00
2916	NASDAQ	ZUMZ	Fri, Dec 2, 2016	22.20	25.48	22.05	24.70
2915	NASDAQ	ZUMZ	Thu, Dec 1, 2016	24.60	24.85	24.25	24.55
2914	NASDAQ	ZUMZ	Wed, Nov 30, 2016	24.50	24.90	23.95	24.80
2913	NASDAQ	ZUMZ	Tue, Nov 29, 2016	24.00	24.80	23.95	24.55
2912	NASDAQ	ZUMZ	Mon, Nov 28, 2016	25.10	25.10	23.90	24.10
2911	NASDAQ	ZUMZ	Fri, Nov 25, 2016	24.95	25.20	24.80	25.05
2910	NASDAQ	ZUMZ	Wed, Nov 23, 2016	24.80	25.25	24.50	24.95
2909	NASDAQ	ZUMZ	Tue, Nov 22, 2016	24.55	25.20	24.18	25.00
2908	NASDAQ	ZUMZ	Mon, Nov 21, 2016	24.55	24.65	24.35	24.45
2907	NASDAQ	ZUMZ	Fri, Nov 18, 2016	24.55	24.95	23.85	24.55
2906	NASDAQ	ZUMZ	Thu, Nov 17, 2016	24.85	25.05	24.55	24.85
2905	NASDAQ	ZUMZ	Wed, Nov 16, 2016	24.90	25.25	24.80	24.90
2904	NASDAQ	ZUMZ	Tue, Nov 15, 2016	24.75	25.00	24.10	24.85
2903	NASDAQ	ZUMZ	Mon, Nov 14, 2016	24.65	25.60	24.65	24.85
2902	NASDAQ	ZUMZ	Fri, Nov 11, 2016	24.15	24.58	23.71	24.50
2901	NASDAQ	ZUMZ	Thu, Nov 10, 2016	24.30	24.90	24.05	24.10
2900	NASDAQ	ZUMZ	Wed, Nov 9, 2016	22.95	24.05	22.02	24.00
2899	NASDAQ	ZUMZ	Tue, Nov 8, 2016	23.25	23.55	22.85	23.20
2898	NASDAQ	ZUMZ	Mon, Nov 7, 2016	23.80	23.80	23.20	23.30
2897	NASDAQ	ZUMZ	Fri, Nov 4, 2016	23.55	23.70	23.23	23.35
2896	NASDAQ	ZUMZ	Thu, Nov 3, 2016	23.95	24.51	23.10	23.20
2895	NASDAQ	ZUMZ	Wed, Nov 2, 2016	22.30	22.95	22.20	22.70
2894	NASDAQ	ZUMZ	Tue, Nov 1, 2016	22.25	22.65	22.20	22.30
2893	NASDAQ	ZUMZ	Mon, Oct 31, 2016	21.60	22.40	21.50	22.25
2892	NASDAQ	ZUMZ	Fri, Oct 28, 2016	21.65	21.80	21.20	21.60
2891	NASDAQ	ZUMZ	Thu, Oct 27, 2016	22.10	22.20	21.45	21.65
2890	NASDAQ	ZUMZ	Wed, Oct 26, 2016	22.30	22.50	21.95	22.10
2889	NASDAQ	ZUMZ	Tue, Oct 25, 2016	22.30	22.50	22.00	22.45
2888	NASDAQ	ZUMZ	Mon, Oct 24, 2016	22.60	22.80	22.25	22.35
2887	NASDAQ	ZUMZ	Fri, Oct 21, 2016	22.15	22.60	22.10	22.50
2886	NASDAQ	ZUMZ	Thu, Oct 20, 2016	22.50	22.50	22.10	22.30
2885	NASDAQ	ZUMZ	Wed, Oct 19, 2016	21.95	22.60	21.65	22.45
2884	NASDAQ	ZUMZ	Tue, Oct 18, 2016	22.15	22.20	21.75	21.80
2883	NASDAQ	ZUMZ	Mon, Oct 17, 2016	22.40	22.60	21.95	22.00
2882	NASDAQ	ZUMZ	Fri, Oct 14, 2016	22.57	22.84	22.28	22.53
2881	NASDAQ	ZUMZ	Thu, Oct 13, 2016	22.24	22.28	21.84	21.90
2880	NASDAQ	ZUMZ	Wed, Oct 12, 2016	22.21	22.54	22.07	22.47
2879	NASDAQ	ZUMZ	Tue, Oct 11, 2016	22.55	23.07	22.02	22.27
2878	NASDAQ	ZUMZ	Mon, Oct 10, 2016	22.00	22.60	22.00	22.55
2877	NASDAQ	ZUMZ	Fri, Oct 7, 2016	21.41	22.54	21.36	21.93
2876	NASDAQ	ZUMZ	Thu, Oct 6, 2016	20.88	21.77	20.30	21.15
2875	NASDAQ	ZUMZ	Wed, Oct 5, 2016	18.54	18.89	18.24	18.27
2874	NASDAQ	ZUMZ	Tue, Oct 4, 2016	18.13	18.60	17.92	18.46
2873	NASDAQ	ZUMZ	Mon, Oct 3, 2016	17.95	18.65	17.90	18.07
2872	NASDAQ	ZUMZ	Fri, Sep 30, 2016	17.70	18.17	17.64	18.00
2871	NASDAQ	ZUMZ	Thu, Sep 29, 2016	17.59	17.77	17.36	17.62
2870	NASDAQ	ZUMZ	Wed, Sep 28, 2016	17.63	17.66	17.34	17.57
2869	NASDAQ	ZUMZ	Tue, Sep 27, 2016	17.52	17.74	17.42	17.62
2868	NASDAQ	ZUMZ	Mon, Sep 26, 2016	17.67	17.67	17.38	17.50
2867	NASDAQ	ZUMZ	Fri, Sep 23, 2016	17.51	17.76	17.51	17.69
2866	NASDAQ	ZUMZ	Thu, Sep 22, 2016	17.23	17.61	17.13	17.56
2865	NASDAQ	ZUMZ	Wed, Sep 21, 2016	16.82	17.10	16.79	17.09
2864	NASDAQ	ZUMZ	Tue, Sep 20, 2016	17.29	17.32	16.76	16.82
2863	NASDAQ	ZUMZ	Mon, Sep 19, 2016	17.15	17.50	17.14	17.32
2862	NASDAQ	ZUMZ	Fri, Sep 16, 2016	17.31	17.31	17.01	17.12
2861	NASDAQ	ZUMZ	Thu, Sep 15, 2016	17.22	17.51	17.02	17.35
2860	NASDAQ	ZUMZ	Wed, Sep 14, 2016	17.25	17.40	16.91	17.32
2859	NASDAQ	ZUMZ	Tue, Sep 13, 2016	17.33	17.63	17.02	17.30
2858	NASDAQ	ZUMZ	Mon, Sep 12, 2016	17.21	17.51	16.83	17.50
2857	NASDAQ	ZUMZ	Fri, Sep 9, 2016	17.42	18.72	17.30	17.39
2856	NASDAQ	ZUMZ	Thu, Sep 8, 2016	16.73	16.94	16.42	16.61
2855	NASDAQ	ZUMZ	Wed, Sep 7, 2016	16.57	16.63	16.14	16.61
2854	NASDAQ	ZUMZ	Tue, Sep 6, 2016	16.70	16.70	16.32	16.50
2853	NASDAQ	ZUMZ	Fri, Sep 2, 2016	16.37	16.68	16.07	16.61
2852	NASDAQ	ZUMZ	Thu, Sep 1, 2016	16.55	16.60	16.01	16.30
2851	NASDAQ	ZUMZ	Wed, Aug 31, 2016	16.75	16.94	16.56	16.70
2850	NASDAQ	ZUMZ	Tue, Aug 30, 2016	17.32	17.32	16.65	16.68
2849	NASDAQ	ZUMZ	Mon, Aug 29, 2016	16.98	17.48	16.86	17.45
2848	NASDAQ	ZUMZ	Fri, Aug 26, 2016	16.85	17.17	16.68	16.99
2847	NASDAQ	ZUMZ	Thu, Aug 25, 2016	16.76	17.11	16.73	16.84
2846	NASDAQ	ZUMZ	Wed, Aug 24, 2016	16.69	16.92	16.60	16.80
2845	NASDAQ	ZUMZ	Tue, Aug 23, 2016	16.70	16.90	16.62	16.80
2844	NASDAQ	ZUMZ	Mon, Aug 22, 2016	16.74	16.74	16.31	16.62
2843	NASDAQ	ZUMZ	Fri, Aug 19, 2016	16.40	16.66	16.34	16.43
2842	NASDAQ	ZUMZ	Thu, Aug 18, 2016	16.14	16.53	16.05	16.53
2841	NASDAQ	ZUMZ	Wed, Aug 17, 2016	16.01	16.36	15.96	16.09
2840	NASDAQ	ZUMZ	Tue, Aug 16, 2016	16.49	16.49	15.99	16.06
2839	NASDAQ	ZUMZ	Mon, Aug 15, 2016	16.00	16.58	14.42	16.50
2838	NASDAQ	ZUMZ	Fri, Aug 12, 2016	16.15	16.31	15.94	16.01
2837	NASDAQ	ZUMZ	Thu, Aug 11, 2016	16.41	16.67	16.06	16.13
2836	NASDAQ	ZUMZ	Wed, Aug 10, 2016	16.53	16.88	16.08	16.21
2835	NASDAQ	ZUMZ	Tue, Aug 9, 2016	17.07	17.50	16.35	16.53
2834	NASDAQ	ZUMZ	Mon, Aug 8, 2016	17.45	17.63	17.05	17.13
2833	NASDAQ	ZUMZ	Fri, Aug 5, 2016	17.17	17.53	16.87	17.37
2832	NASDAQ	ZUMZ	Thu, Aug 4, 2016	17.60	17.99	17.07	17.10
2831	NASDAQ	ZUMZ	Wed, Aug 3, 2016	16.96	17.53	16.53	17.46
2830	NASDAQ	ZUMZ	Tue, Aug 2, 2016	17.42	17.56	17.01	17.13
2829	NASDAQ	ZUMZ	Mon, Aug 1, 2016	16.95	17.61	16.30	17.56
2828	NASDAQ	ZUMZ	Fri, Jul 29, 2016	16.90	17.12	16.80	16.98
2827	NASDAQ	ZUMZ	Thu, Jul 28, 2016	16.92	17.00	16.41	16.85
2826	NASDAQ	ZUMZ	Wed, Jul 27, 2016	16.58	16.99	16.48	16.87
2825	NASDAQ	ZUMZ	Tue, Jul 26, 2016	16.32	16.62	16.25	16.50
2824	NASDAQ	ZUMZ	Mon, Jul 25, 2016	16.19	16.46	16.08	16.34
2823	NASDAQ	ZUMZ	Fri, Jul 22, 2016	16.11	16.28	15.71	16.17
2822	NASDAQ	ZUMZ	Thu, Jul 21, 2016	16.26	16.57	15.96	16.16
2821	NASDAQ	ZUMZ	Wed, Jul 20, 2016	15.87	16.44	15.85	16.25
2820	NASDAQ	ZUMZ	Tue, Jul 19, 2016	15.91	16.25	15.55	15.77
2819	NASDAQ	ZUMZ	Mon, Jul 18, 2016	15.60	16.14	15.59	15.98
2818	NASDAQ	ZUMZ	Fri, Jul 15, 2016	15.42	15.79	15.34	15.54
2817	NASDAQ	ZUMZ	Thu, Jul 14, 2016	15.33	15.42	14.93	15.30
2816	NASDAQ	ZUMZ	Wed, Jul 13, 2016	15.64	15.69	14.84	15.19
2815	NASDAQ	ZUMZ	Tue, Jul 12, 2016	15.66	15.78	15.44	15.50
2814	NASDAQ	ZUMZ	Mon, Jul 11, 2016	15.29	15.69	15.29	15.62
2813	NASDAQ	ZUMZ	Fri, Jul 8, 2016	15.26	15.52	15.10	15.30
2812	NASDAQ	ZUMZ	Thu, Jul 7, 2016	14.68	15.30	14.68	15.07
2811	NASDAQ	ZUMZ	Wed, Jul 6, 2016	13.79	14.57	13.63	14.54
2810	NASDAQ	ZUMZ	Tue, Jul 5, 2016	14.49	14.54	13.64	13.90
2809	NASDAQ	ZUMZ	Fri, Jul 1, 2016	14.38	14.82	14.01	14.53
2808	NASDAQ	ZUMZ	Thu, Jun 30, 2016	14.18	14.33	13.97	14.31
2807	NASDAQ	ZUMZ	Wed, Jun 29, 2016	13.99	14.27	13.82	14.12
2806	NASDAQ	ZUMZ	Tue, Jun 28, 2016	14.22	14.44	13.70	13.82
2805	NASDAQ	ZUMZ	Mon, Jun 27, 2016	14.60	14.60	13.80	14.01
2804	NASDAQ	ZUMZ	Fri, Jun 24, 2016	14.24	14.70	14.04	14.65
2803	NASDAQ	ZUMZ	Thu, Jun 23, 2016	15.12	15.27	14.82	14.86
2802	NASDAQ	ZUMZ	Wed, Jun 22, 2016	15.04	15.41	14.90	14.99
2801	NASDAQ	ZUMZ	Tue, Jun 21, 2016	15.05	15.13	14.81	14.99
2800	NASDAQ	ZUMZ	Mon, Jun 20, 2016	15.27	15.38	14.81	15.08
2799	NASDAQ	ZUMZ	Fri, Jun 17, 2016	14.64	15.21	14.52	15.07
2798	NASDAQ	ZUMZ	Thu, Jun 16, 2016	14.95	15.06	14.41	14.64
2797	NASDAQ	ZUMZ	Wed, Jun 15, 2016	14.84	15.35	14.83	15.00
2796	NASDAQ	ZUMZ	Tue, Jun 14, 2016	14.80	15.04	14.52	14.77
2795	NASDAQ	ZUMZ	Mon, Jun 13, 2016	15.03	15.15	14.72	14.79
2794	NASDAQ	ZUMZ	Fri, Jun 10, 2016	15.25	15.51	14.79	15.03
2793	NASDAQ	ZUMZ	Thu, Jun 9, 2016	15.50	15.55	15.18	15.47
2792	NASDAQ	ZUMZ	Wed, Jun 8, 2016	15.14	15.65	14.97	15.53
2791	NASDAQ	ZUMZ	Tue, Jun 7, 2016	14.51	15.29	14.51	15.16
2790	NASDAQ	ZUMZ	Mon, Jun 6, 2016	14.54	15.13	14.11	14.62
2789	NASDAQ	ZUMZ	Fri, Jun 3, 2016	13.52	14.80	13.50	14.42
2788	NASDAQ	ZUMZ	Thu, Jun 2, 2016	14.80	15.18	14.69	15.06
2787	NASDAQ	ZUMZ	Wed, Jun 1, 2016	14.74	15.11	14.55	14.76
2786	NASDAQ	ZUMZ	Tue, May 31, 2016	14.54	14.99	14.49	14.88
2785	NASDAQ	ZUMZ	Fri, May 27, 2016	14.45	14.69	14.18	14.64
2784	NASDAQ	ZUMZ	Thu, May 26, 2016	14.25	14.82	14.15	14.40
2783	NASDAQ	ZUMZ	Wed, May 25, 2016	14.20	14.44	13.74	14.37
2782	NASDAQ	ZUMZ	Tue, May 24, 2016	14.26	14.39	14.00	14.33
2781	NASDAQ	ZUMZ	Mon, May 23, 2016	14.86	14.87	13.95	14.20
2780	NASDAQ	ZUMZ	Fri, May 20, 2016	14.57	15.00	14.40	14.92
2779	NASDAQ	ZUMZ	Thu, May 19, 2016	14.25	14.75	14.25	14.50
2778	NASDAQ	ZUMZ	Wed, May 18, 2016	14.11	14.34	13.75	14.21
2777	NASDAQ	ZUMZ	Tue, May 17, 2016	14.48	14.63	14.04	14.23
2776	NASDAQ	ZUMZ	Mon, May 16, 2016	14.61	14.79	14.53	14.61
2775	NASDAQ	ZUMZ	Fri, May 13, 2016	14.71	15.29	14.38	14.71
2774	NASDAQ	ZUMZ	Thu, May 12, 2016	15.23	15.74	14.70	14.80
2773	NASDAQ	ZUMZ	Wed, May 11, 2016	15.48	15.53	14.98	15.16
2772	NASDAQ	ZUMZ	Tue, May 10, 2016	15.87	16.19	15.52	15.76
2771	NASDAQ	ZUMZ	Mon, May 9, 2016	15.42	16.55	15.39	15.96
2770	NASDAQ	ZUMZ	Fri, May 6, 2016	14.49	15.49	14.40	15.48
2769	NASDAQ	ZUMZ	Thu, May 5, 2016	15.21	15.59	14.43	14.56
2768	NASDAQ	ZUMZ	Wed, May 4, 2016	16.10	16.47	15.94	16.05
2767	NASDAQ	ZUMZ	Tue, May 3, 2016	16.59	16.90	15.90	16.15
2766	NASDAQ	ZUMZ	Mon, May 2, 2016	16.89	16.99	16.39	16.66
2765	NASDAQ	ZUMZ	Fri, Apr 29, 2016	17.11	17.44	16.63	16.78
2764	NASDAQ	ZUMZ	Thu, Apr 28, 2016	17.88	18.14	17.15	17.21
2763	NASDAQ	ZUMZ	Wed, Apr 27, 2016	17.75	18.24	17.28	18.04
2762	NASDAQ	ZUMZ	Tue, Apr 26, 2016	17.62	17.90	17.24	17.82
2761	NASDAQ	ZUMZ	Mon, Apr 25, 2016	18.17	18.19	17.49	17.64
2760	NASDAQ	ZUMZ	Fri, Apr 22, 2016	17.99	18.24	17.90	18.15
2759	NASDAQ	ZUMZ	Thu, Apr 21, 2016	17.92	18.08	17.67	17.87
2758	NASDAQ	ZUMZ	Wed, Apr 20, 2016	18.15	18.37	17.85	17.86
2757	NASDAQ	ZUMZ	Tue, Apr 19, 2016	18.21	18.48	18.04	18.14
2756	NASDAQ	ZUMZ	Mon, Apr 18, 2016	18.14	18.39	17.90	18.23
2755	NASDAQ	ZUMZ	Fri, Apr 15, 2016	17.54	18.29	17.49	18.21
2754	NASDAQ	ZUMZ	Thu, Apr 14, 2016	17.95	18.24	17.30	17.52
2753	NASDAQ	ZUMZ	Wed, Apr 13, 2016	17.13	18.32	17.02	18.00
2752	NASDAQ	ZUMZ	Tue, Apr 12, 2016	16.99	17.25	16.33	17.05
2751	NASDAQ	ZUMZ	Mon, Apr 11, 2016	17.00	17.30	16.62	16.99
2750	NASDAQ	ZUMZ	Fri, Apr 8, 2016	17.48	17.55	16.74	17.31
2749	NASDAQ	ZUMZ	Thu, Apr 7, 2016	18.30	18.36	17.53	17.54
2748	NASDAQ	ZUMZ	Wed, Apr 6, 2016	18.69	19.27	18.40	18.75
2747	NASDAQ	ZUMZ	Tue, Apr 5, 2016	19.30	19.30	19.30	18.70
2746	NASDAQ	ZUMZ	Mon, Apr 4, 2016	20.39	20.48	19.24	19.30
2745	NASDAQ	ZUMZ	Fri, Apr 1, 2016	19.80	20.70	19.80	20.50
2744	NASDAQ	ZUMZ	Thu, Mar 31, 2016	20.16	20.23	19.81	20.10
2743	NASDAQ	ZUMZ	Wed, Mar 30, 2016	19.81	20.19	19.65	20.10
2742	NASDAQ	ZUMZ	Tue, Mar 29, 2016	19.27	19.81	19.17	19.18
2741	NASDAQ	ZUMZ	Mon, Mar 28, 2016	19.20	19.66	19.15	19.24
2740	NASDAQ	ZUMZ	Thu, Mar 24, 2016	18.72	18.72	18.72	19.11
2739	NASDAQ	ZUMZ	Wed, Mar 23, 2016	18.97	18.97	18.60	18.72
2738	NASDAQ	ZUMZ	Tue, Mar 22, 2016	19.22	19.57	18.97	19.01
2737	NASDAQ	ZUMZ	Mon, Mar 21, 2016	19.70	19.94	19.16	19.29
2736	NASDAQ	ZUMZ	Fri, Mar 18, 2016	20.01	20.33	19.69	19.73
2735	NASDAQ	ZUMZ	Thu, Mar 17, 2016	19.19	20.04	18.97	19.90
2734	NASDAQ	ZUMZ	Wed, Mar 16, 2016	18.71	19.40	18.46	19.28
2733	NASDAQ	ZUMZ	Tue, Mar 15, 2016	19.70	19.70	19.70	18.91
2732	NASDAQ	ZUMZ	Mon, Mar 14, 2016	19.00	19.75	19.00	19.70
2731	NASDAQ	ZUMZ	Fri, Mar 11, 2016	19.70	20.10	18.64	19.01
2730	NASDAQ	ZUMZ	Thu, Mar 10, 2016	21.43	22.14	21.42	21.88
2729	NASDAQ	ZUMZ	Wed, Mar 9, 2016	21.25	21.25	21.25	21.43
2728	NASDAQ	ZUMZ	Tue, Mar 8, 2016	21.15	21.77	20.95	21.00
2727	NASDAQ	ZUMZ	Mon, Mar 7, 2016	20.95	21.13	20.47	21.00
2726	NASDAQ	ZUMZ	Fri, Mar 4, 2016	20.65	20.65	20.65	20.87
2725	NASDAQ	ZUMZ	Thu, Mar 3, 2016	20.48	20.48	20.48	20.65
2724	NASDAQ	ZUMZ	Wed, Mar 2, 2016	20.42	20.58	19.96	20.38
2723	NASDAQ	ZUMZ	Tue, Mar 1, 2016	20.66	20.66	20.66	20.38
2722	NASDAQ	ZUMZ	Mon, Feb 29, 2016	20.46	21.54	20.46	20.66
2721	NASDAQ	ZUMZ	Fri, Feb 26, 2016	20.72	20.72	20.72	20.46
2720	NASDAQ	ZUMZ	Thu, Feb 25, 2016	20.75	20.75	20.13	20.72
2719	NASDAQ	ZUMZ	Wed, Feb 24, 2016	20.67	20.85	20.32	20.56
2718	NASDAQ	ZUMZ	Tue, Feb 23, 2016	20.61	21.30	18.94	20.72
2717	NASDAQ	ZUMZ	Mon, Feb 22, 2016	20.46	20.72	20.30	20.43
2716	NASDAQ	ZUMZ	Fri, Feb 19, 2016	20.28	20.42	19.87	20.24
2715	NASDAQ	ZUMZ	Thu, Feb 18, 2016	19.90	20.84	19.72	20.49
2714	NASDAQ	ZUMZ	Wed, Feb 17, 2016	19.53	20.02	19.28	19.93
2713	NASDAQ	ZUMZ	Tue, Feb 16, 2016	18.90	19.48	18.47	19.37
2712	NASDAQ	ZUMZ	Fri, Feb 12, 2016	18.62	18.98	18.07	18.59
2711	NASDAQ	ZUMZ	Thu, Feb 11, 2016	18.41	18.88	18.08	18.46
2710	NASDAQ	ZUMZ	Wed, Feb 10, 2016	18.66	19.55	18.47	18.59
2709	NASDAQ	ZUMZ	Tue, Feb 9, 2016	19.14	19.50	18.32	18.34
2708	NASDAQ	ZUMZ	Mon, Feb 8, 2016	18.91	19.41	18.58	19.29
2707	NASDAQ	ZUMZ	Fri, Feb 5, 2016	19.01	19.19	18.63	18.99
2706	NASDAQ	ZUMZ	Thu, Feb 4, 2016	19.49	19.81	18.55	19.01
2705	NASDAQ	ZUMZ	Wed, Feb 3, 2016	18.41	18.52	17.80	18.20
2704	NASDAQ	ZUMZ	Tue, Feb 2, 2016	17.95	18.25	17.89	18.20
2703	NASDAQ	ZUMZ	Mon, Feb 1, 2016	18.04	18.35	17.51	18.08
2702	NASDAQ	ZUMZ	Fri, Jan 29, 2016	16.96	18.15	16.96	18.11
2701	NASDAQ	ZUMZ	Thu, Jan 28, 2016	17.14	17.39	16.85	16.92
2700	NASDAQ	ZUMZ	Wed, Jan 27, 2016	17.77	17.81	16.62	16.86
2699	NASDAQ	ZUMZ	Tue, Jan 26, 2016	16.93	18.20	16.70	17.93
2698	NASDAQ	ZUMZ	Mon, Jan 25, 2016	17.05	17.24	16.52	16.77
2697	NASDAQ	ZUMZ	Fri, Jan 22, 2016	17.02	17.45	16.74	17.24
2696	NASDAQ	ZUMZ	Thu, Jan 21, 2016	15.97	17.23	15.29	16.83
2695	NASDAQ	ZUMZ	Wed, Jan 20, 2016	15.63	16.27	14.00	16.00
2694	NASDAQ	ZUMZ	Tue, Jan 19, 2016	17.15	17.48	15.79	15.91
2693	NASDAQ	ZUMZ	Fri, Jan 15, 2016	16.17	17.03	16.07	16.97
2692	NASDAQ	ZUMZ	Thu, Jan 14, 2016	16.09	16.90	15.97	16.58
2691	NASDAQ	ZUMZ	Wed, Jan 13, 2016	17.01	17.22	15.92	16.06
2690	NASDAQ	ZUMZ	Tue, Jan 12, 2016	17.41	18.05	16.62	16.99
2689	NASDAQ	ZUMZ	Mon, Jan 11, 2016	16.88	17.15	16.17	17.09
2688	NASDAQ	ZUMZ	Fri, Jan 8, 2016	16.66	17.12	16.24	16.62
2687	NASDAQ	ZUMZ	Thu, Jan 7, 2016	16.79	18.49	16.09	16.81
2686	NASDAQ	ZUMZ	Wed, Jan 6, 2016	15.05	15.34	14.77	15.08
2685	NASDAQ	ZUMZ	Tue, Jan 5, 2016	14.98	15.38	14.81	15.31
2684	NASDAQ	ZUMZ	Mon, Jan 4, 2016	14.80	15.44	14.19	15.16
2683	NASDAQ	ZUMZ	Thu, Dec 31, 2015	15.31	15.59	15.12	15.12
2682	NASDAQ	ZUMZ	Wed, Dec 30, 2015	16.06	16.22	15.32	15.53
2681	NASDAQ	ZUMZ	Tue, Dec 29, 2015	15.44	16.12	15.44	16.04
2680	NASDAQ	ZUMZ	Mon, Dec 28, 2015	15.42	15.78	15.31	15.44
2679	NASDAQ	ZUMZ	Thu, Dec 24, 2015	15.96	16.05	15.57	15.63
2678	NASDAQ	ZUMZ	Wed, Dec 23, 2015	16.06	16.34	15.66	15.99
2677	NASDAQ	ZUMZ	Tue, Dec 22, 2015	15.10	16.02	15.03	15.98
2676	NASDAQ	ZUMZ	Mon, Dec 21, 2015	16.14	16.16	15.03	15.10
2675	NASDAQ	ZUMZ	Fri, Dec 18, 2015	15.47	16.09	15.47	16.01
2674	NASDAQ	ZUMZ	Thu, Dec 17, 2015	15.81	15.94	15.14	15.59
2673	NASDAQ	ZUMZ	Wed, Dec 16, 2015	15.23	15.85	15.00	15.80
2672	NASDAQ	ZUMZ	Tue, Dec 15, 2015	14.87	15.50	14.73	15.19
2671	NASDAQ	ZUMZ	Mon, Dec 14, 2015	14.81	15.22	14.58	14.76
2670	NASDAQ	ZUMZ	Fri, Dec 11, 2015	14.61	14.91	14.61	14.70
2669	NASDAQ	ZUMZ	Thu, Dec 10, 2015	14.81	15.14	14.62	14.81
2668	NASDAQ	ZUMZ	Wed, Dec 9, 2015	14.61	15.66	14.61	14.68
2667	NASDAQ	ZUMZ	Tue, Dec 8, 2015	14.44	14.99	14.22	14.72
2666	NASDAQ	ZUMZ	Mon, Dec 7, 2015	14.35	14.75	14.00	14.45
2665	NASDAQ	ZUMZ	Fri, Dec 4, 2015	11.84	14.93	11.53	14.64
2664	NASDAQ	ZUMZ	Thu, Dec 3, 2015	15.26	15.39	13.81	13.90
2663	NASDAQ	ZUMZ	Wed, Dec 2, 2015	14.79	15.32	14.78	14.94
2662	NASDAQ	ZUMZ	Tue, Dec 1, 2015	14.10	15.01	14.06	14.94
2661	NASDAQ	ZUMZ	Mon, Nov 30, 2015	16.48	16.65	15.00	15.09
2660	NASDAQ	ZUMZ	Fri, Nov 27, 2015	17.09	17.21	16.51	16.60
2659	NASDAQ	ZUMZ	Wed, Nov 25, 2015	16.20	17.25	15.99	17.09
2658	NASDAQ	ZUMZ	Tue, Nov 24, 2015	15.30	16.25	15.25	16.04
2657	NASDAQ	ZUMZ	Mon, Nov 23, 2015	15.94	16.55	15.49	15.51
2656	NASDAQ	ZUMZ	Fri, Nov 20, 2015	15.25	16.32	15.25	16.01
2655	NASDAQ	ZUMZ	Thu, Nov 19, 2015	15.05	15.24	14.92	15.06
2654	NASDAQ	ZUMZ	Wed, Nov 18, 2015	15.19	15.19	14.64	15.05
2653	NASDAQ	ZUMZ	Tue, Nov 17, 2015	15.47	15.69	14.82	14.98
2652	NASDAQ	ZUMZ	Mon, Nov 16, 2015	14.58	15.59	14.40	15.50
2651	NASDAQ	ZUMZ	Fri, Nov 13, 2015	15.34	15.34	14.55	14.66
2650	NASDAQ	ZUMZ	Thu, Nov 12, 2015	15.88	16.24	15.43	15.46
2649	NASDAQ	ZUMZ	Wed, Nov 11, 2015	16.92	16.92	15.92	16.03
2648	NASDAQ	ZUMZ	Tue, Nov 10, 2015	16.18	17.15	16.18	16.98
2647	NASDAQ	ZUMZ	Mon, Nov 9, 2015	16.67	16.67	15.88	16.24
2646	NASDAQ	ZUMZ	Fri, Nov 6, 2015	17.06	17.15	16.44	16.68
2645	NASDAQ	ZUMZ	Thu, Nov 5, 2015	17.57	17.59	16.70	17.28
2644	NASDAQ	ZUMZ	Wed, Nov 4, 2015	18.48	18.48	17.33	17.63
2643	NASDAQ	ZUMZ	Tue, Nov 3, 2015	18.00	18.47	17.84	18.39
2642	NASDAQ	ZUMZ	Mon, Nov 2, 2015	17.50	18.00	16.98	17.87
2641	NASDAQ	ZUMZ	Fri, Oct 30, 2015	17.35	17.65	17.15	17.48
2640	NASDAQ	ZUMZ	Thu, Oct 29, 2015	17.09	17.56	16.58	17.39
2639	NASDAQ	ZUMZ	Wed, Oct 28, 2015	16.46	17.24	16.44	17.22
2638	NASDAQ	ZUMZ	Tue, Oct 27, 2015	16.72	16.81	16.01	16.44
2637	NASDAQ	ZUMZ	Mon, Oct 26, 2015	16.06	16.85	15.76	16.62
2636	NASDAQ	ZUMZ	Fri, Oct 23, 2015	17.52	17.52	15.66	16.58
2635	NASDAQ	ZUMZ	Thu, Oct 22, 2015	17.56	17.72	17.11	17.32
2634	NASDAQ	ZUMZ	Wed, Oct 21, 2015	18.15	18.30	17.56	17.58
2633	NASDAQ	ZUMZ	Tue, Oct 20, 2015	17.77	18.38	17.60	18.06
2632	NASDAQ	ZUMZ	Mon, Oct 19, 2015	18.05	18.20	17.54	17.78
2631	NASDAQ	ZUMZ	Fri, Oct 16, 2015	17.61	18.12	17.09	18.09
2630	NASDAQ	ZUMZ	Thu, Oct 15, 2015	17.62	17.92	17.02	17.68
2629	NASDAQ	ZUMZ	Wed, Oct 14, 2015	17.78	18.19	17.47	17.57
2628	NASDAQ	ZUMZ	Tue, Oct 13, 2015	17.98	18.44	17.20	17.65
2627	NASDAQ	ZUMZ	Mon, Oct 12, 2015	18.09	18.57	18.07	18.13
2626	NASDAQ	ZUMZ	Fri, Oct 9, 2015	17.57	18.25	17.17	18.13
2625	NASDAQ	ZUMZ	Thu, Oct 8, 2015	17.70	19.19	17.58	18.69
2624	NASDAQ	ZUMZ	Wed, Oct 7, 2015	16.33	17.02	16.33	16.96
2623	NASDAQ	ZUMZ	Tue, Oct 6, 2015	16.30	16.60	16.06	16.30
2622	NASDAQ	ZUMZ	Mon, Oct 5, 2015	15.60	16.33	15.46	16.27
2621	NASDAQ	ZUMZ	Fri, Oct 2, 2015	14.98	15.45	14.70	15.44
2620	NASDAQ	ZUMZ	Thu, Oct 1, 2015	15.67	15.79	14.93	15.23
2619	NASDAQ	ZUMZ	Wed, Sep 30, 2015	15.63	15.77	15.18	15.63
2618	NASDAQ	ZUMZ	Tue, Sep 29, 2015	15.48	15.55	15.04	15.43
2617	NASDAQ	ZUMZ	Mon, Sep 28, 2015	15.71	16.00	14.97	15.38
2616	NASDAQ	ZUMZ	Fri, Sep 25, 2015	15.62	15.73	15.24	15.67
2615	NASDAQ	ZUMZ	Thu, Sep 24, 2015	15.37	15.64	15.18	15.55
2614	NASDAQ	ZUMZ	Wed, Sep 23, 2015	15.64	15.85	15.28	15.43
2613	NASDAQ	ZUMZ	Tue, Sep 22, 2015	15.91	15.96	15.34	15.56
2612	NASDAQ	ZUMZ	Mon, Sep 21, 2015	15.71	16.44	15.52	16.07
2611	NASDAQ	ZUMZ	Fri, Sep 18, 2015	15.52	16.07	15.39	15.47
2610	NASDAQ	ZUMZ	Thu, Sep 17, 2015	15.35	16.52	15.20	15.84
2609	NASDAQ	ZUMZ	Wed, Sep 16, 2015	14.42	14.94	14.03	14.88
2608	NASDAQ	ZUMZ	Tue, Sep 15, 2015	14.45	14.75	14.12	14.31
2607	NASDAQ	ZUMZ	Mon, Sep 14, 2015	14.13	14.59	13.75	14.40
2606	NASDAQ	ZUMZ	Fri, Sep 11, 2015	17.03	18.21	14.50	14.63
2605	NASDAQ	ZUMZ	Thu, Sep 10, 2015	22.01	22.93	21.60	21.66
2604	NASDAQ	ZUMZ	Wed, Sep 9, 2015	23.45	23.45	22.44	22.46
2603	NASDAQ	ZUMZ	Tue, Sep 8, 2015	23.11	23.44	22.89	23.21
2602	NASDAQ	ZUMZ	Fri, Sep 4, 2015	22.80	23.34	22.75	22.87
2601	NASDAQ	ZUMZ	Thu, Sep 3, 2015	23.22	23.58	23.01	23.15
2600	NASDAQ	ZUMZ	Wed, Sep 2, 2015	23.75	23.82	22.82	23.34
2599	NASDAQ	ZUMZ	Tue, Sep 1, 2015	22.66	23.49	22.66	23.26
2598	NASDAQ	ZUMZ	Mon, Aug 31, 2015	23.80	23.97	23.00	23.31
2597	NASDAQ	ZUMZ	Fri, Aug 28, 2015	23.50	24.03	23.49	23.89
2596	NASDAQ	ZUMZ	Thu, Aug 27, 2015	23.29	23.95	22.98	23.54
2595	NASDAQ	ZUMZ	Wed, Aug 26, 2015	22.77	23.36	21.82	23.30
2594	NASDAQ	ZUMZ	Tue, Aug 25, 2015	22.67	23.16	21.88	22.22
2593	NASDAQ	ZUMZ	Mon, Aug 24, 2015	22.05	23.11	21.32	22.09
2592	NASDAQ	ZUMZ	Fri, Aug 21, 2015	22.77	23.32	22.38	23.06
2591	NASDAQ	ZUMZ	Thu, Aug 20, 2015	23.26	23.40	23.02	23.03
2590	NASDAQ	ZUMZ	Wed, Aug 19, 2015	22.93	23.60	22.74	23.47
2589	NASDAQ	ZUMZ	Tue, Aug 18, 2015	23.79	23.81	22.50	23.10
2588	NASDAQ	ZUMZ	Mon, Aug 17, 2015	24.24	24.63	23.81	24.33
2587	NASDAQ	ZUMZ	Fri, Aug 14, 2015	23.30	23.82	23.19	23.37
2586	NASDAQ	ZUMZ	Thu, Aug 13, 2015	22.87	24.66	22.62	23.40
2585	NASDAQ	ZUMZ	Wed, Aug 12, 2015	22.68	23.03	22.64	22.78
2584	NASDAQ	ZUMZ	Tue, Aug 11, 2015	23.51	23.81	22.99	22.99
2583	NASDAQ	ZUMZ	Mon, Aug 10, 2015	23.30	23.86	23.17	23.50
2582	NASDAQ	ZUMZ	Fri, Aug 7, 2015	23.04	23.58	22.86	23.12
2581	NASDAQ	ZUMZ	Thu, Aug 6, 2015	23.47	24.63	22.58	23.06
2580	NASDAQ	ZUMZ	Wed, Aug 5, 2015	25.52	26.03	25.27	25.46
2579	NASDAQ	ZUMZ	Tue, Aug 4, 2015	25.54	26.32	25.49	26.04
2578	NASDAQ	ZUMZ	Mon, Aug 3, 2015	26.10	26.21	25.37	25.61
2577	NASDAQ	ZUMZ	Fri, Jul 31, 2015	26.58	26.58	26.02	26.10
2576	NASDAQ	ZUMZ	Thu, Jul 30, 2015	26.24	26.73	26.04	26.51
2575	NASDAQ	ZUMZ	Wed, Jul 29, 2015	26.21	26.66	26.00	26.29
2574	NASDAQ	ZUMZ	Tue, Jul 28, 2015	26.37	26.73	25.51	26.39
2573	NASDAQ	ZUMZ	Mon, Jul 27, 2015	26.72	26.72	26.08	26.20
2572	NASDAQ	ZUMZ	Fri, Jul 24, 2015	26.74	27.16	26.53	26.93
2571	NASDAQ	ZUMZ	Thu, Jul 23, 2015	26.93	27.07	26.62	26.69
2570	NASDAQ	ZUMZ	Wed, Jul 22, 2015	26.53	26.90	26.25	26.78
2569	NASDAQ	ZUMZ	Tue, Jul 21, 2015	26.18	26.81	26.08	26.55
2568	NASDAQ	ZUMZ	Mon, Jul 20, 2015	26.47	26.73	26.09	26.29
2567	NASDAQ	ZUMZ	Fri, Jul 17, 2015	27.95	28.12	26.33	26.33
2566	NASDAQ	ZUMZ	Thu, Jul 16, 2015	27.55	28.07	27.21	27.96
2565	NASDAQ	ZUMZ	Wed, Jul 15, 2015	27.68	27.74	27.24	27.35
2564	NASDAQ	ZUMZ	Tue, Jul 14, 2015	27.45	27.77	27.04	27.57
2563	NASDAQ	ZUMZ	Mon, Jul 13, 2015	27.03	27.73	26.88	27.51
2562	NASDAQ	ZUMZ	Fri, Jul 10, 2015	27.36	27.48	26.48	27.00
2561	NASDAQ	ZUMZ	Thu, Jul 9, 2015	26.95	27.30	26.38	27.13
2560	NASDAQ	ZUMZ	Wed, Jul 8, 2015	27.22	27.72	27.07	27.12
2559	NASDAQ	ZUMZ	Tue, Jul 7, 2015	26.83	27.61	26.64	27.48
2558	NASDAQ	ZUMZ	Mon, Jul 6, 2015	26.48	27.07	26.36	26.82
2557	NASDAQ	ZUMZ	Thu, Jul 2, 2015	26.94	27.20	26.66	26.66
2556	NASDAQ	ZUMZ	Wed, Jul 1, 2015	26.90	27.13	26.67	26.93
2555	NASDAQ	ZUMZ	Tue, Jun 30, 2015	26.53	26.96	26.36	26.63
2554	NASDAQ	ZUMZ	Mon, Jun 29, 2015	27.44	27.82	26.31	26.45
2553	NASDAQ	ZUMZ	Fri, Jun 26, 2015	27.81	28.01	27.50	27.65
2552	NASDAQ	ZUMZ	Thu, Jun 25, 2015	27.74	27.81	27.45	27.71
2551	NASDAQ	ZUMZ	Wed, Jun 24, 2015	28.03	28.03	27.41	27.65
2550	NASDAQ	ZUMZ	Tue, Jun 23, 2015	28.15	28.74	27.54	28.06
2549	NASDAQ	ZUMZ	Mon, Jun 22, 2015	26.39	27.50	26.34	27.29
2548	NASDAQ	ZUMZ	Fri, Jun 19, 2015	25.92	26.36	25.85	26.31
2547	NASDAQ	ZUMZ	Thu, Jun 18, 2015	24.76	25.81	24.72	25.77
2546	NASDAQ	ZUMZ	Wed, Jun 17, 2015	24.72	24.92	24.44	24.76
2545	NASDAQ	ZUMZ	Tue, Jun 16, 2015	24.21	24.86	24.18	24.65
2544	NASDAQ	ZUMZ	Mon, Jun 15, 2015	24.48	24.55	24.06	24.35
2543	NASDAQ	ZUMZ	Fri, Jun 12, 2015	23.66	24.79	23.62	24.58
2542	NASDAQ	ZUMZ	Thu, Jun 11, 2015	23.83	23.96	23.57	23.68
2541	NASDAQ	ZUMZ	Wed, Jun 10, 2015	23.55	23.97	23.51	23.70
2540	NASDAQ	ZUMZ	Tue, Jun 9, 2015	23.95	24.02	23.51	23.61
2539	NASDAQ	ZUMZ	Mon, Jun 8, 2015	23.86	24.46	23.53	23.83
2538	NASDAQ	ZUMZ	Fri, Jun 5, 2015	25.01	26.00	23.82	24.00
2537	NASDAQ	ZUMZ	Thu, Jun 4, 2015	29.51	30.05	29.44	29.74
2536	NASDAQ	ZUMZ	Wed, Jun 3, 2015	29.55	30.16	29.36	29.90
2535	NASDAQ	ZUMZ	Tue, Jun 2, 2015	29.30	29.93	29.30	29.38
2534	NASDAQ	ZUMZ	Mon, Jun 1, 2015	30.00	30.20	29.22	29.45
2533	NASDAQ	ZUMZ	Fri, May 29, 2015	30.34	30.46	29.51	29.86
2532	NASDAQ	ZUMZ	Thu, May 28, 2015	30.16	30.59	30.07	30.29
2531	NASDAQ	ZUMZ	Wed, May 27, 2015	30.22	30.40	30.00	30.12
2530	NASDAQ	ZUMZ	Tue, May 26, 2015	30.38	30.80	30.01	30.09
2529	NASDAQ	ZUMZ	Fri, May 22, 2015	30.80	30.94	30.34	30.56
2528	NASDAQ	ZUMZ	Thu, May 21, 2015	30.74	31.05	30.56	30.75
2527	NASDAQ	ZUMZ	Wed, May 20, 2015	31.07	31.14	30.53	30.87
2526	NASDAQ	ZUMZ	Tue, May 19, 2015	31.47	31.70	30.68	30.91
2525	NASDAQ	ZUMZ	Mon, May 18, 2015	31.00	31.78	30.75	31.73
2524	NASDAQ	ZUMZ	Fri, May 15, 2015	30.74	31.27	30.61	30.94
2523	NASDAQ	ZUMZ	Thu, May 14, 2015	30.96	31.00	29.90	30.70
2522	NASDAQ	ZUMZ	Wed, May 13, 2015	31.06	31.22	30.55	30.81
2521	NASDAQ	ZUMZ	Tue, May 12, 2015	31.09	31.15	30.52	31.06
2520	NASDAQ	ZUMZ	Mon, May 11, 2015	31.56	31.91	31.33	31.34
2519	NASDAQ	ZUMZ	Fri, May 8, 2015	31.34	32.22	31.34	31.57
2518	NASDAQ	ZUMZ	Thu, May 7, 2015	31.12	31.61	30.59	31.16
2517	NASDAQ	ZUMZ	Wed, May 6, 2015	31.67	31.76	31.00	31.42
2516	NASDAQ	ZUMZ	Tue, May 5, 2015	31.54	31.88	31.22	31.55
2515	NASDAQ	ZUMZ	Mon, May 4, 2015	32.01	32.29	31.48	31.74
2514	NASDAQ	ZUMZ	Fri, May 1, 2015	31.75	32.30	31.66	31.89
2513	NASDAQ	ZUMZ	Thu, Apr 30, 2015	31.00	32.50	30.89	31.71
2512	NASDAQ	ZUMZ	Wed, Apr 29, 2015	32.77	32.85	30.97	31.27
2511	NASDAQ	ZUMZ	Tue, Apr 28, 2015	33.51	33.51	32.75	32.90
2510	NASDAQ	ZUMZ	Mon, Apr 27, 2015	34.31	34.60	33.33	33.55
2509	NASDAQ	ZUMZ	Fri, Apr 24, 2015	34.17	34.45	33.84	34.32
2508	NASDAQ	ZUMZ	Thu, Apr 23, 2015	33.82	34.32	33.82	34.04
2507	NASDAQ	ZUMZ	Wed, Apr 22, 2015	34.45	34.45	33.47	33.98
2506	NASDAQ	ZUMZ	Tue, Apr 21, 2015	34.07	34.53	33.95	34.31
2505	NASDAQ	ZUMZ	Mon, Apr 20, 2015	33.08	34.42	32.79	34.20
2504	NASDAQ	ZUMZ	Fri, Apr 17, 2015	33.90	34.11	32.11	32.77
2503	NASDAQ	ZUMZ	Thu, Apr 16, 2015	34.78	35.68	34.52	34.76
2502	NASDAQ	ZUMZ	Wed, Apr 15, 2015	35.77	35.96	34.84	34.88
2501	NASDAQ	ZUMZ	Tue, Apr 14, 2015	35.89	36.09	34.82	35.49
2500	NASDAQ	ZUMZ	Mon, Apr 13, 2015	35.59	36.26	35.44	36.02
2499	NASDAQ	ZUMZ	Fri, Apr 10, 2015	35.75	35.75	35.02	35.63
2498	NASDAQ	ZUMZ	Thu, Apr 9, 2015	36.87	37.69	35.15	35.97
2497	NASDAQ	ZUMZ	Wed, Apr 8, 2015	37.54	38.02	37.47	37.90
2496	NASDAQ	ZUMZ	Tue, Apr 7, 2015	38.10	38.62	37.43	37.56
2495	NASDAQ	ZUMZ	Mon, Apr 6, 2015	38.81	39.69	38.14	38.23
2494	NASDAQ	ZUMZ	Thu, Apr 2, 2015	38.89	39.49	38.56	39.17
2493	NASDAQ	ZUMZ	Wed, Apr 1, 2015	39.95	39.95	38.71	38.94
2492	NASDAQ	ZUMZ	Tue, Mar 31, 2015	39.91	40.64	39.59	40.25
2491	NASDAQ	ZUMZ	Mon, Mar 30, 2015	39.42	40.29	39.20	40.18
2490	NASDAQ	ZUMZ	Fri, Mar 27, 2015	38.63	39.37	38.55	39.06
2489	NASDAQ	ZUMZ	Thu, Mar 26, 2015	38.93	38.93	37.60	38.70
2488	NASDAQ	ZUMZ	Wed, Mar 25, 2015	40.12	40.26	38.85	38.92
2487	NASDAQ	ZUMZ	Tue, Mar 24, 2015	39.98	40.51	39.86	40.01
2486	NASDAQ	ZUMZ	Mon, Mar 23, 2015	39.79	40.58	39.71	40.03
2485	NASDAQ	ZUMZ	Fri, Mar 20, 2015	39.48	40.35	39.01	39.89
2484	NASDAQ	ZUMZ	Thu, Mar 19, 2015	38.16	39.29	38.16	39.22
2483	NASDAQ	ZUMZ	Wed, Mar 18, 2015	38.44	38.67	37.43	38.16
2482	NASDAQ	ZUMZ	Tue, Mar 17, 2015	38.39	39.10	37.72	38.68
2481	NASDAQ	ZUMZ	Mon, Mar 16, 2015	37.38	39.57	37.00	38.57
2480	NASDAQ	ZUMZ	Fri, Mar 13, 2015	39.00	39.00	35.89	37.24
2479	NASDAQ	ZUMZ	Thu, Mar 12, 2015	38.57	40.20	38.57	39.96
2478	NASDAQ	ZUMZ	Wed, Mar 11, 2015	38.39	38.94	37.95	38.28
2477	NASDAQ	ZUMZ	Tue, Mar 10, 2015	37.22	38.41	37.18	38.20
2476	NASDAQ	ZUMZ	Mon, Mar 9, 2015	37.37	37.72	37.17	37.45
2475	NASDAQ	ZUMZ	Fri, Mar 6, 2015	37.55	38.10	37.16	37.27
2474	NASDAQ	ZUMZ	Thu, Mar 5, 2015	38.08	38.47	37.42	37.78
2473	NASDAQ	ZUMZ	Wed, Mar 4, 2015	38.05	38.57	37.81	38.08
2472	NASDAQ	ZUMZ	Tue, Mar 3, 2015	38.03	38.49	37.66	38.18
2471	NASDAQ	ZUMZ	Mon, Mar 2, 2015	38.86	39.36	37.83	38.00
2470	NASDAQ	ZUMZ	Fri, Feb 27, 2015	38.72	39.57	38.46	38.82
2469	NASDAQ	ZUMZ	Thu, Feb 26, 2015	38.11	39.33	37.83	38.84
2468	NASDAQ	ZUMZ	Wed, Feb 25, 2015	37.86	38.39	37.32	38.20
2467	NASDAQ	ZUMZ	Tue, Feb 24, 2015	38.01	38.38	37.68	37.91
2466	NASDAQ	ZUMZ	Mon, Feb 23, 2015	38.81	38.98	37.58	37.87
2465	NASDAQ	ZUMZ	Fri, Feb 20, 2015	38.83	39.06	38.69	38.77
2464	NASDAQ	ZUMZ	Thu, Feb 19, 2015	38.87	39.20	38.63	38.68
2463	NASDAQ	ZUMZ	Wed, Feb 18, 2015	38.77	39.18	38.45	38.94
2462	NASDAQ	ZUMZ	Tue, Feb 17, 2015	38.74	39.13	38.32	39.05
2461	NASDAQ	ZUMZ	Fri, Feb 13, 2015	38.73	38.96	38.29	38.84
2460	NASDAQ	ZUMZ	Thu, Feb 12, 2015	38.61	38.82	37.70	38.70
2459	NASDAQ	ZUMZ	Wed, Feb 11, 2015	38.56	39.01	38.22	38.49
2458	NASDAQ	ZUMZ	Tue, Feb 10, 2015	38.37	38.82	37.81	38.58
2457	NASDAQ	ZUMZ	Mon, Feb 9, 2015	37.97	38.54	37.45	38.02
2456	NASDAQ	ZUMZ	Fri, Feb 6, 2015	38.17	38.53	37.60	38.10
2455	NASDAQ	ZUMZ	Thu, Feb 5, 2015	39.98	40.25	37.92	38.06
2454	NASDAQ	ZUMZ	Wed, Feb 4, 2015	38.22	39.44	38.17	39.12
2453	NASDAQ	ZUMZ	Tue, Feb 3, 2015	38.44	38.88	37.95	38.48
2452	NASDAQ	ZUMZ	Mon, Feb 2, 2015	37.31	38.36	36.57	38.33
2451	NASDAQ	ZUMZ	Fri, Jan 30, 2015	38.61	38.98	37.25	37.29
2450	NASDAQ	ZUMZ	Thu, Jan 29, 2015	38.47	39.01	38.05	38.90
2449	NASDAQ	ZUMZ	Wed, Jan 28, 2015	39.52	39.95	38.09	38.26
2448	NASDAQ	ZUMZ	Tue, Jan 27, 2015	39.28	39.75	38.87	39.18
2447	NASDAQ	ZUMZ	Mon, Jan 26, 2015	39.65	40.07	39.20	39.59
2446	NASDAQ	ZUMZ	Fri, Jan 23, 2015	38.59	39.56	38.29	39.26
2445	NASDAQ	ZUMZ	Thu, Jan 22, 2015	38.18	39.01	37.96	38.52
2444	NASDAQ	ZUMZ	Wed, Jan 21, 2015	37.91	38.54	37.56	37.96
2443	NASDAQ	ZUMZ	Tue, Jan 20, 2015	39.30	39.97	37.59	38.09
2442	NASDAQ	ZUMZ	Fri, Jan 16, 2015	38.34	39.27	37.80	39.20
2441	NASDAQ	ZUMZ	Thu, Jan 15, 2015	39.32	39.50	37.73	38.28
2440	NASDAQ	ZUMZ	Wed, Jan 14, 2015	39.11	39.55	38.04	39.18
2439	NASDAQ	ZUMZ	Tue, Jan 13, 2015	40.64	41.37	39.44	39.69
2438	NASDAQ	ZUMZ	Mon, Jan 12, 2015	39.81	40.83	39.76	40.49
2437	NASDAQ	ZUMZ	Fri, Jan 9, 2015	41.54	41.81	39.43	39.64
2436	NASDAQ	ZUMZ	Thu, Jan 8, 2015	40.27	41.50	39.60	41.40
2435	NASDAQ	ZUMZ	Wed, Jan 7, 2015	38.70	40.43	38.56	40.28
2434	NASDAQ	ZUMZ	Tue, Jan 6, 2015	38.93	39.65	38.11	38.46
2433	NASDAQ	ZUMZ	Mon, Jan 5, 2015	38.12	39.17	37.97	38.94
2432	NASDAQ	ZUMZ	Fri, Jan 2, 2015	38.85	38.97	37.52	38.21
2431	NASDAQ	ZUMZ	Wed, Dec 31, 2014	39.11	39.49	38.55	38.63
2430	NASDAQ	ZUMZ	Tue, Dec 30, 2014	38.56	39.77	38.56	38.82
2429	NASDAQ	ZUMZ	Mon, Dec 29, 2014	37.66	39.03	37.66	38.85
2428	NASDAQ	ZUMZ	Fri, Dec 26, 2014	37.77	38.28	37.50	37.57
2427	NASDAQ	ZUMZ	Wed, Dec 24, 2014	38.00	38.50	37.49	37.53
2426	NASDAQ	ZUMZ	Tue, Dec 23, 2014	37.78	39.02	37.75	37.84
2425	NASDAQ	ZUMZ	Mon, Dec 22, 2014	37.72	37.94	37.02	37.70
2424	NASDAQ	ZUMZ	Fri, Dec 19, 2014	38.00	38.00	36.70	37.31
2423	NASDAQ	ZUMZ	Thu, Dec 18, 2014	37.68	38.01	36.86	37.93
2422	NASDAQ	ZUMZ	Wed, Dec 17, 2014	36.00	37.53	35.45	37.45
2421	NASDAQ	ZUMZ	Tue, Dec 16, 2014	36.50	37.30	35.81	35.89
2420	NASDAQ	ZUMZ	Mon, Dec 15, 2014	36.82	38.00	36.19	36.66
2419	NASDAQ	ZUMZ	Fri, Dec 12, 2014	34.35	37.09	34.07	36.71
2418	NASDAQ	ZUMZ	Thu, Dec 11, 2014	34.43	35.00	34.21	34.56
2417	NASDAQ	ZUMZ	Wed, Dec 10, 2014	34.16	34.69	33.97	34.22
2416	NASDAQ	ZUMZ	Tue, Dec 9, 2014	34.25	34.58	33.73	34.45
2415	NASDAQ	ZUMZ	Mon, Dec 8, 2014	34.58	35.00	34.09	34.63
2414	NASDAQ	ZUMZ	Fri, Dec 5, 2014	35.50	35.69	32.77	34.47
2413	NASDAQ	ZUMZ	Thu, Dec 4, 2014	35.51	35.94	34.83	35.47
2412	NASDAQ	ZUMZ	Wed, Dec 3, 2014	36.00	36.23	34.71	35.71
2411	NASDAQ	ZUMZ	Tue, Dec 2, 2014	35.65	36.06	34.88	35.25
2410	NASDAQ	ZUMZ	Mon, Dec 1, 2014	35.77	35.79	34.73	35.27
2409	NASDAQ	ZUMZ	Fri, Nov 28, 2014	36.00	36.75	35.74	35.77
2408	NASDAQ	ZUMZ	Wed, Nov 26, 2014	36.24	36.75	35.69	35.85
2407	NASDAQ	ZUMZ	Tue, Nov 25, 2014	36.76	37.51	36.06	36.18
2406	NASDAQ	ZUMZ	Mon, Nov 24, 2014	35.67	36.88	35.67	36.57
2405	NASDAQ	ZUMZ	Fri, Nov 21, 2014	36.09	36.90	35.62	35.69
2404	NASDAQ	ZUMZ	Thu, Nov 20, 2014	33.93	35.77	33.93	35.52
2403	NASDAQ	ZUMZ	Wed, Nov 19, 2014	33.75	34.03	33.04	33.99
2402	NASDAQ	ZUMZ	Tue, Nov 18, 2014	33.86	34.17	33.33	33.84
2401	NASDAQ	ZUMZ	Mon, Nov 17, 2014	35.33	35.66	33.90	33.98
2400	NASDAQ	ZUMZ	Fri, Nov 14, 2014	36.10	36.15	35.30	35.49
2399	NASDAQ	ZUMZ	Thu, Nov 13, 2014	36.03	36.54	35.70	36.00
2398	NASDAQ	ZUMZ	Wed, Nov 12, 2014	34.12	35.99	33.50	35.89
2397	NASDAQ	ZUMZ	Tue, Nov 11, 2014	33.84	34.05	33.50	33.94
2396	NASDAQ	ZUMZ	Mon, Nov 10, 2014	34.96	35.00	33.76	33.91
2395	NASDAQ	ZUMZ	Fri, Nov 7, 2014	35.10	35.16	34.57	35.10
2394	NASDAQ	ZUMZ	Thu, Nov 6, 2014	33.78	35.56	33.46	35.06
2393	NASDAQ	ZUMZ	Wed, Nov 5, 2014	33.49	33.89	33.00	33.63
2392	NASDAQ	ZUMZ	Tue, Nov 4, 2014	33.11	33.35	32.68	33.31
2391	NASDAQ	ZUMZ	Mon, Nov 3, 2014	33.28	33.85	32.99	33.33
2390	NASDAQ	ZUMZ	Fri, Oct 31, 2014	34.55	34.64	33.31	33.38
2389	NASDAQ	ZUMZ	Thu, Oct 30, 2014	33.10	33.97	32.83	33.87
2388	NASDAQ	ZUMZ	Wed, Oct 29, 2014	33.73	34.17	32.83	33.06
2387	NASDAQ	ZUMZ	Tue, Oct 28, 2014	32.82	34.06	32.13	33.83
2386	NASDAQ	ZUMZ	Mon, Oct 27, 2014	32.05	32.95	31.53	32.93
2385	NASDAQ	ZUMZ	Fri, Oct 24, 2014	33.30	33.44	32.49	32.97
2384	NASDAQ	ZUMZ	Thu, Oct 23, 2014	32.61	33.60	32.52	33.41
2383	NASDAQ	ZUMZ	Wed, Oct 22, 2014	32.83	33.26	32.32	32.39
2382	NASDAQ	ZUMZ	Tue, Oct 21, 2014	31.80	32.93	31.49	32.75
2381	NASDAQ	ZUMZ	Mon, Oct 20, 2014	31.14	31.93	31.14	31.49
2380	NASDAQ	ZUMZ	Fri, Oct 17, 2014	32.47	32.47	31.21	31.35
2379	NASDAQ	ZUMZ	Thu, Oct 16, 2014	32.31	32.68	31.92	32.15
2378	NASDAQ	ZUMZ	Wed, Oct 15, 2014	32.26	33.05	31.65	32.76
2377	NASDAQ	ZUMZ	Tue, Oct 14, 2014	32.42	33.05	32.02	32.60
2376	NASDAQ	ZUMZ	Mon, Oct 13, 2014	31.93	32.64	31.48	32.02
2375	NASDAQ	ZUMZ	Fri, Oct 10, 2014	30.23	32.04	30.11	31.83
2374	NASDAQ	ZUMZ	Thu, Oct 9, 2014	29.32	30.49	29.06	30.23
2373	NASDAQ	ZUMZ	Wed, Oct 8, 2014	27.85	28.70	27.63	28.55
2372	NASDAQ	ZUMZ	Tue, Oct 7, 2014	28.27	28.47	27.78	27.85
2371	NASDAQ	ZUMZ	Mon, Oct 6, 2014	28.97	28.97	28.35	28.51
2370	NASDAQ	ZUMZ	Fri, Oct 3, 2014	28.08	28.80	27.25	28.69
2369	NASDAQ	ZUMZ	Thu, Oct 2, 2014	27.55	27.92	27.21	27.77
2368	NASDAQ	ZUMZ	Wed, Oct 1, 2014	28.08	28.11	27.40	27.48
2367	NASDAQ	ZUMZ	Tue, Sep 30, 2014	28.69	28.73	28.06	28.10
2366	NASDAQ	ZUMZ	Mon, Sep 29, 2014	28.60	29.05	28.43	28.70
2365	NASDAQ	ZUMZ	Fri, Sep 26, 2014	28.89	29.29	28.59	28.75
2364	NASDAQ	ZUMZ	Thu, Sep 25, 2014	28.66	29.05	28.13	28.67
2363	NASDAQ	ZUMZ	Wed, Sep 24, 2014	28.55	28.79	28.27	28.67
2362	NASDAQ	ZUMZ	Tue, Sep 23, 2014	28.42	28.91	28.30	28.44
2361	NASDAQ	ZUMZ	Mon, Sep 22, 2014	29.01	29.29	28.49	28.61
2360	NASDAQ	ZUMZ	Fri, Sep 19, 2014	29.61	29.94	29.00	29.12
2359	NASDAQ	ZUMZ	Thu, Sep 18, 2014	29.75	29.75	29.31	29.45
2358	NASDAQ	ZUMZ	Wed, Sep 17, 2014	29.61	29.75	29.40	29.74
2357	NASDAQ	ZUMZ	Tue, Sep 16, 2014	28.87	29.72	28.79	29.70
2356	NASDAQ	ZUMZ	Mon, Sep 15, 2014	29.50	29.51	28.95	28.97
2355	NASDAQ	ZUMZ	Fri, Sep 12, 2014	29.50	29.68	29.23	29.55
2354	NASDAQ	ZUMZ	Thu, Sep 11, 2014	28.89	29.53	28.70	29.40
2353	NASDAQ	ZUMZ	Wed, Sep 10, 2014	29.00	29.26	28.65	28.97
2352	NASDAQ	ZUMZ	Tue, Sep 9, 2014	29.29	29.51	28.86	28.95
2351	NASDAQ	ZUMZ	Mon, Sep 8, 2014	29.64	29.73	29.31	29.58
2350	NASDAQ	ZUMZ	Fri, Sep 5, 2014	28.06	30.30	27.51	29.73
2349	NASDAQ	ZUMZ	Thu, Sep 4, 2014	32.54	32.88	32.21	32.41
2348	NASDAQ	ZUMZ	Wed, Sep 3, 2014	32.67	32.90	32.08	32.29
2347	NASDAQ	ZUMZ	Tue, Sep 2, 2014	32.76	32.95	32.20	32.67
2346	NASDAQ	ZUMZ	Fri, Aug 29, 2014	32.39	32.81	31.81	32.35
2345	NASDAQ	ZUMZ	Thu, Aug 28, 2014	32.90	32.90	32.07	32.15
2344	NASDAQ	ZUMZ	Wed, Aug 27, 2014	33.15	33.64	33.11	33.22
2343	NASDAQ	ZUMZ	Tue, Aug 26, 2014	32.51	33.36	32.27	33.11
2342	NASDAQ	ZUMZ	Mon, Aug 25, 2014	32.63	32.88	32.28	32.46
2341	NASDAQ	ZUMZ	Fri, Aug 22, 2014	32.05	32.63	31.66	32.45
2340	NASDAQ	ZUMZ	Thu, Aug 21, 2014	30.90	32.33	30.90	31.95
2339	NASDAQ	ZUMZ	Wed, Aug 20, 2014	30.49	31.18	30.36	30.99
2338	NASDAQ	ZUMZ	Tue, Aug 19, 2014	29.75	30.84	29.75	30.56
2337	NASDAQ	ZUMZ	Mon, Aug 18, 2014	29.45	29.78	29.17	29.64
2336	NASDAQ	ZUMZ	Fri, Aug 15, 2014	29.25	29.46	28.48	29.12
2335	NASDAQ	ZUMZ	Thu, Aug 14, 2014	29.45	29.84	29.14	29.25
2334	NASDAQ	ZUMZ	Wed, Aug 13, 2014	30.08	30.08	29.00	29.39
2333	NASDAQ	ZUMZ	Tue, Aug 12, 2014	30.22	30.46	29.70	29.96
2332	NASDAQ	ZUMZ	Mon, Aug 11, 2014	30.30	30.57	29.99	30.26
2331	NASDAQ	ZUMZ	Fri, Aug 8, 2014	29.42	30.32	29.21	30.09
2330	NASDAQ	ZUMZ	Thu, Aug 7, 2014	30.19	30.19	29.12	29.32
2329	NASDAQ	ZUMZ	Wed, Aug 6, 2014	29.12	30.35	28.96	29.95
2328	NASDAQ	ZUMZ	Tue, Aug 5, 2014	28.90	29.32	28.86	29.26
2327	NASDAQ	ZUMZ	Mon, Aug 4, 2014	28.36	29.10	28.24	29.02
2326	NASDAQ	ZUMZ	Fri, Aug 1, 2014	27.95	28.29	27.72	28.25
2325	NASDAQ	ZUMZ	Thu, Jul 31, 2014	28.00	28.15	27.50	27.85
2324	NASDAQ	ZUMZ	Wed, Jul 30, 2014	27.74	28.39	27.43	28.27
2323	NASDAQ	ZUMZ	Tue, Jul 29, 2014	27.12	27.64	27.02	27.61
2322	NASDAQ	ZUMZ	Mon, Jul 28, 2014	26.96	27.24	26.60	26.96
2321	NASDAQ	ZUMZ	Fri, Jul 25, 2014	28.15	28.15	26.99	27.07
2320	NASDAQ	ZUMZ	Thu, Jul 24, 2014	27.57	28.33	27.27	28.26
2319	NASDAQ	ZUMZ	Wed, Jul 23, 2014	28.10	28.24	27.30	27.41
2318	NASDAQ	ZUMZ	Tue, Jul 22, 2014	27.66	28.19	27.64	27.93
2317	NASDAQ	ZUMZ	Mon, Jul 21, 2014	27.82	27.82	27.16	27.48
2316	NASDAQ	ZUMZ	Fri, Jul 18, 2014	27.07	28.03	26.80	27.92
2315	NASDAQ	ZUMZ	Thu, Jul 17, 2014	27.59	27.89	27.06	27.10
2314	NASDAQ	ZUMZ	Wed, Jul 16, 2014	28.14	28.14	27.25	27.65
2313	NASDAQ	ZUMZ	Tue, Jul 15, 2014	28.65	28.68	28.01	28.07
2312	NASDAQ	ZUMZ	Mon, Jul 14, 2014	29.16	29.35	28.53	28.59
2311	NASDAQ	ZUMZ	Fri, Jul 11, 2014	29.63	30.01	28.82	28.91
2310	NASDAQ	ZUMZ	Thu, Jul 10, 2014	29.50	30.75	29.20	29.78
2309	NASDAQ	ZUMZ	Wed, Jul 9, 2014	27.86	28.22	27.80	28.00
2308	NASDAQ	ZUMZ	Tue, Jul 8, 2014	28.06	28.11	27.46	27.80
2307	NASDAQ	ZUMZ	Mon, Jul 7, 2014	28.57	29.32	28.01	28.02
2306	NASDAQ	ZUMZ	Thu, Jul 3, 2014	28.67	29.14	28.59	28.63
2305	NASDAQ	ZUMZ	Wed, Jul 2, 2014	28.17	28.84	28.04	28.60
2304	NASDAQ	ZUMZ	Tue, Jul 1, 2014	27.98	28.46	27.74	28.23
2303	NASDAQ	ZUMZ	Mon, Jun 30, 2014	27.51	27.85	27.34	27.59
2302	NASDAQ	ZUMZ	Fri, Jun 27, 2014	26.98	27.69	26.90	27.53
2301	NASDAQ	ZUMZ	Thu, Jun 26, 2014	27.20	27.20	26.64	27.03
2300	NASDAQ	ZUMZ	Wed, Jun 25, 2014	27.14	27.23	26.76	27.14
2299	NASDAQ	ZUMZ	Tue, Jun 24, 2014	26.97	27.78	26.81	27.28
2298	NASDAQ	ZUMZ	Mon, Jun 23, 2014	27.11	27.26	26.80	26.99
2297	NASDAQ	ZUMZ	Fri, Jun 20, 2014	27.20	27.40	26.56	26.93
2296	NASDAQ	ZUMZ	Thu, Jun 19, 2014	27.79	27.80	26.94	27.03
2295	NASDAQ	ZUMZ	Wed, Jun 18, 2014	27.96	28.00	27.67	27.77
2294	NASDAQ	ZUMZ	Tue, Jun 17, 2014	28.20	28.61	27.58	27.86
2293	NASDAQ	ZUMZ	Mon, Jun 16, 2014	28.23	28.49	27.90	28.21
2292	NASDAQ	ZUMZ	Fri, Jun 13, 2014	28.46	28.83	28.08	28.15
2291	NASDAQ	ZUMZ	Thu, Jun 12, 2014	28.77	28.91	27.96	28.27
2290	NASDAQ	ZUMZ	Wed, Jun 11, 2014	29.13	29.40	28.77	28.99
2289	NASDAQ	ZUMZ	Tue, Jun 10, 2014	28.86	29.30	28.51	29.01
2288	NASDAQ	ZUMZ	Mon, Jun 9, 2014	29.47	29.72	29.05	29.13
2287	NASDAQ	ZUMZ	Fri, Jun 6, 2014	29.75	29.75	29.20	29.49
2286	NASDAQ	ZUMZ	Thu, Jun 5, 2014	28.70	30.36	28.70	29.95
2285	NASDAQ	ZUMZ	Wed, Jun 4, 2014	27.67	28.04	27.36	27.88
2284	NASDAQ	ZUMZ	Tue, Jun 3, 2014	27.56	27.87	27.11	27.75
2283	NASDAQ	ZUMZ	Mon, Jun 2, 2014	27.66	28.05	27.01	27.69
2282	NASDAQ	ZUMZ	Fri, May 30, 2014	27.64	27.85	27.39	27.47
2281	NASDAQ	ZUMZ	Thu, May 29, 2014	27.95	28.07	27.34	27.60
2280	NASDAQ	ZUMZ	Wed, May 28, 2014	27.77	28.04	27.18	27.75
2279	NASDAQ	ZUMZ	Tue, May 27, 2014	28.70	29.49	27.80	27.88
2278	NASDAQ	ZUMZ	Fri, May 23, 2014	28.32	29.92	26.85	28.79
2277	NASDAQ	ZUMZ	Thu, May 22, 2014	26.80	28.25	26.56	27.22
2276	NASDAQ	ZUMZ	Wed, May 21, 2014	26.96	27.45	26.00	26.71
2275	NASDAQ	ZUMZ	Tue, May 20, 2014	27.71	27.71	26.37	26.63
2274	NASDAQ	ZUMZ	Mon, May 19, 2014	27.97	28.02	27.54	27.98
2273	NASDAQ	ZUMZ	Fri, May 16, 2014	27.51	28.02	27.46	28.00
2272	NASDAQ	ZUMZ	Thu, May 15, 2014	27.54	27.60	26.81	27.35
2271	NASDAQ	ZUMZ	Wed, May 14, 2014	28.25	28.77	27.60	27.72
2270	NASDAQ	ZUMZ	Tue, May 13, 2014	28.92	29.22	28.29	28.52
2269	NASDAQ	ZUMZ	Mon, May 12, 2014	28.63	29.34	28.23	28.93
2268	NASDAQ	ZUMZ	Fri, May 9, 2014	27.37	28.40	26.80	28.28
2267	NASDAQ	ZUMZ	Thu, May 8, 2014	26.49	28.54	25.91	27.54
2266	NASDAQ	ZUMZ	Wed, May 7, 2014	25.00	25.76	24.25	24.82
2265	NASDAQ	ZUMZ	Tue, May 6, 2014	25.51	25.82	24.86	24.90
2264	NASDAQ	ZUMZ	Mon, May 5, 2014	25.14	25.74	24.70	25.66
2263	NASDAQ	ZUMZ	Fri, May 2, 2014	25.29	25.78	24.53	24.65
2262	NASDAQ	ZUMZ	Thu, May 1, 2014	24.51	25.61	24.51	25.17
2261	NASDAQ	ZUMZ	Wed, Apr 30, 2014	24.52	24.69	24.04	24.45
2260	NASDAQ	ZUMZ	Tue, Apr 29, 2014	24.25	25.00	24.13	24.64
2259	NASDAQ	ZUMZ	Mon, Apr 28, 2014	23.71	24.59	23.57	24.25
2258	NASDAQ	ZUMZ	Fri, Apr 25, 2014	24.08	24.13	23.50	23.56
2257	NASDAQ	ZUMZ	Thu, Apr 24, 2014	24.28	24.42	23.83	24.18
2256	NASDAQ	ZUMZ	Wed, Apr 23, 2014	24.16	24.56	24.05	24.17
2255	NASDAQ	ZUMZ	Tue, Apr 22, 2014	24.26	24.53	23.76	24.20
2254	NASDAQ	ZUMZ	Mon, Apr 21, 2014	24.01	24.38	23.92	24.20
2253	NASDAQ	ZUMZ	Thu, Apr 17, 2014	24.34	24.34	23.95	24.10
2252	NASDAQ	ZUMZ	Wed, Apr 16, 2014	24.22	24.57	23.98	24.41
2251	NASDAQ	ZUMZ	Tue, Apr 15, 2014	24.67	24.99	23.90	24.15
2250	NASDAQ	ZUMZ	Mon, Apr 14, 2014	24.99	24.99	24.43	24.65
2249	NASDAQ	ZUMZ	Fri, Apr 11, 2014	25.19	25.26	24.18	24.73
2248	NASDAQ	ZUMZ	Thu, Apr 10, 2014	26.25	26.50	25.44	25.51
2247	NASDAQ	ZUMZ	Wed, Apr 9, 2014	25.12	25.21	24.60	24.88
2246	NASDAQ	ZUMZ	Tue, Apr 8, 2014	24.38	25.13	24.20	24.97
2245	NASDAQ	ZUMZ	Mon, Apr 7, 2014	25.14	25.20	24.17	24.37
2244	NASDAQ	ZUMZ	Fri, Apr 4, 2014	26.29	26.42	25.17	25.23
2243	NASDAQ	ZUMZ	Thu, Apr 3, 2014	26.00	26.37	25.65	26.09
2242	NASDAQ	ZUMZ	Wed, Apr 2, 2014	24.86	26.13	24.56	26.03
2241	NASDAQ	ZUMZ	Tue, Apr 1, 2014	24.23	24.90	24.23	24.76
2240	NASDAQ	ZUMZ	Mon, Mar 31, 2014	24.25	24.58	24.04	24.24
2239	NASDAQ	ZUMZ	Fri, Mar 28, 2014	24.11	24.59	24.10	24.19
2238	NASDAQ	ZUMZ	Thu, Mar 27, 2014	24.51	24.77	24.07	24.13
2237	NASDAQ	ZUMZ	Wed, Mar 26, 2014	25.12	25.34	24.45	24.48
2236	NASDAQ	ZUMZ	Tue, Mar 25, 2014	25.72	26.05	24.78	24.81
2235	NASDAQ	ZUMZ	Mon, Mar 24, 2014	25.78	25.99	25.46	25.64
2234	NASDAQ	ZUMZ	Fri, Mar 21, 2014	25.66	26.16	25.51	25.63
2233	NASDAQ	ZUMZ	Thu, Mar 20, 2014	25.32	25.64	25.23	25.47
2232	NASDAQ	ZUMZ	Wed, Mar 19, 2014	25.18	25.55	25.09	25.43
2231	NASDAQ	ZUMZ	Tue, Mar 18, 2014	25.58	25.75	25.02	25.18
2230	NASDAQ	ZUMZ	Mon, Mar 17, 2014	25.13	25.86	24.55	25.49
2229	NASDAQ	ZUMZ	Fri, Mar 14, 2014	24.41	26.38	23.65	25.06
2228	NASDAQ	ZUMZ	Thu, Mar 13, 2014	24.01	25.00	24.00	24.44
2227	NASDAQ	ZUMZ	Wed, Mar 12, 2014	24.19	24.34	23.72	23.96
2226	NASDAQ	ZUMZ	Tue, Mar 11, 2014	24.31	24.44	24.04	24.31
2225	NASDAQ	ZUMZ	Mon, Mar 10, 2014	24.51	24.51	23.99	24.39
2224	NASDAQ	ZUMZ	Fri, Mar 7, 2014	24.23	24.80	24.06	24.53
2223	NASDAQ	ZUMZ	Thu, Mar 6, 2014	24.23	24.42	23.67	24.17
2222	NASDAQ	ZUMZ	Wed, Mar 5, 2014	24.00	24.25	23.48	23.83
2221	NASDAQ	ZUMZ	Tue, Mar 4, 2014	23.59	24.31	23.28	24.05
2220	NASDAQ	ZUMZ	Mon, Mar 3, 2014	23.63	23.70	23.25	23.38
2219	NASDAQ	ZUMZ	Fri, Feb 28, 2014	23.43	24.06	22.99	23.76
2218	NASDAQ	ZUMZ	Thu, Feb 27, 2014	23.67	23.80	23.30	23.35
2217	NASDAQ	ZUMZ	Wed, Feb 26, 2014	23.01	23.89	22.59	23.71
2216	NASDAQ	ZUMZ	Tue, Feb 25, 2014	22.77	23.17	22.66	22.85
2215	NASDAQ	ZUMZ	Mon, Feb 24, 2014	22.46	22.92	22.44	22.72
2214	NASDAQ	ZUMZ	Fri, Feb 21, 2014	22.32	22.65	22.10	22.41
2213	NASDAQ	ZUMZ	Thu, Feb 20, 2014	22.33	22.58	22.00	22.28
2212	NASDAQ	ZUMZ	Wed, Feb 19, 2014	22.02	22.83	22.02	22.29
2211	NASDAQ	ZUMZ	Tue, Feb 18, 2014	21.80	22.15	21.55	22.00
2210	NASDAQ	ZUMZ	Fri, Feb 14, 2014	21.75	21.90	21.38	21.75
2209	NASDAQ	ZUMZ	Thu, Feb 13, 2014	21.40	21.92	21.25	21.77
2208	NASDAQ	ZUMZ	Wed, Feb 12, 2014	21.69	21.89	21.38	21.52
2207	NASDAQ	ZUMZ	Tue, Feb 11, 2014	21.40	21.88	21.16	21.60
2206	NASDAQ	ZUMZ	Mon, Feb 10, 2014	21.81	21.96	21.24	21.30
2205	NASDAQ	ZUMZ	Fri, Feb 7, 2014	22.45	22.46	21.60	21.84
2204	NASDAQ	ZUMZ	Thu, Feb 6, 2014	21.33	22.55	21.32	22.35
2203	NASDAQ	ZUMZ	Wed, Feb 5, 2014	21.05	21.67	20.68	21.51
2202	NASDAQ	ZUMZ	Tue, Feb 4, 2014	21.08	21.49	21.04	21.06
2201	NASDAQ	ZUMZ	Mon, Feb 3, 2014	21.54	21.77	20.70	21.01
2200	NASDAQ	ZUMZ	Fri, Jan 31, 2014	21.01	21.71	21.01	21.52
2199	NASDAQ	ZUMZ	Thu, Jan 30, 2014	21.72	21.86	21.28	21.30
2198	NASDAQ	ZUMZ	Wed, Jan 29, 2014	21.84	21.93	21.40	21.43
2197	NASDAQ	ZUMZ	Tue, Jan 28, 2014	21.90	22.24	21.89	21.95
2196	NASDAQ	ZUMZ	Mon, Jan 27, 2014	22.21	22.50	21.89	21.98
2195	NASDAQ	ZUMZ	Fri, Jan 24, 2014	22.40	22.55	22.07	22.19
2194	NASDAQ	ZUMZ	Thu, Jan 23, 2014	22.70	22.77	22.32	22.45
2193	NASDAQ	ZUMZ	Wed, Jan 22, 2014	22.76	22.94	22.56	22.82
2192	NASDAQ	ZUMZ	Tue, Jan 21, 2014	22.70	22.88	22.45	22.67
2191	NASDAQ	ZUMZ	Fri, Jan 17, 2014	22.68	22.87	22.43	22.53
2190	NASDAQ	ZUMZ	Thu, Jan 16, 2014	22.55	22.91	22.36	22.68
2189	NASDAQ	ZUMZ	Wed, Jan 15, 2014	22.59	22.83	22.28	22.67
2188	NASDAQ	ZUMZ	Tue, Jan 14, 2014	22.13	22.72	22.05	22.61
2187	NASDAQ	ZUMZ	Mon, Jan 13, 2014	22.82	22.95	22.05	22.17
2186	NASDAQ	ZUMZ	Fri, Jan 10, 2014	24.01	24.78	22.75	22.97
2185	NASDAQ	ZUMZ	Thu, Jan 9, 2014	23.90	24.92	23.75	24.20
2184	NASDAQ	ZUMZ	Wed, Jan 8, 2014	26.50	27.11	25.77	26.18
2183	NASDAQ	ZUMZ	Tue, Jan 7, 2014	26.04	26.64	26.04	26.60
2182	NASDAQ	ZUMZ	Mon, Jan 6, 2014	26.30	26.88	25.92	26.00
2181	NASDAQ	ZUMZ	Fri, Jan 3, 2014	26.20	26.49	25.72	26.15
2180	NASDAQ	ZUMZ	Thu, Jan 2, 2014	25.98	26.63	25.68	26.21
2179	NASDAQ	ZUMZ	Tue, Dec 31, 2013	26.42	26.72	25.94	26.00
2178	NASDAQ	ZUMZ	Mon, Dec 30, 2013	26.15	27.02	25.93	26.48
2177	NASDAQ	ZUMZ	Fri, Dec 27, 2013	26.55	26.55	25.97	26.18
2176	NASDAQ	ZUMZ	Thu, Dec 26, 2013	26.23	26.55	26.11	26.41
2175	NASDAQ	ZUMZ	Tue, Dec 24, 2013	26.37	26.85	26.16	26.40
2174	NASDAQ	ZUMZ	Mon, Dec 23, 2013	26.64	26.64	25.77	26.35
2173	NASDAQ	ZUMZ	Fri, Dec 20, 2013	25.88	26.97	25.79	26.37
2172	NASDAQ	ZUMZ	Thu, Dec 19, 2013	24.78	25.05	24.63	24.72
2171	NASDAQ	ZUMZ	Wed, Dec 18, 2013	24.45	25.20	24.04	24.89
2170	NASDAQ	ZUMZ	Tue, Dec 17, 2013	24.44	24.85	24.33	24.39
2169	NASDAQ	ZUMZ	Mon, Dec 16, 2013	24.49	24.70	24.08	24.46
2168	NASDAQ	ZUMZ	Fri, Dec 13, 2013	24.25	24.56	24.00	24.44
2167	NASDAQ	ZUMZ	Thu, Dec 12, 2013	24.41	24.59	24.11	24.21
2166	NASDAQ	ZUMZ	Wed, Dec 11, 2013	24.47	24.59	24.25	24.44
2165	NASDAQ	ZUMZ	Tue, Dec 10, 2013	25.18	25.30	24.31	24.41
2164	NASDAQ	ZUMZ	Mon, Dec 9, 2013	25.48	25.66	25.03	25.20
2163	NASDAQ	ZUMZ	Fri, Dec 6, 2013	25.25	26.69	25.05	25.57
2162	NASDAQ	ZUMZ	Thu, Dec 5, 2013	27.18	27.46	25.35	26.24
2161	NASDAQ	ZUMZ	Wed, Dec 4, 2013	27.32	28.08	27.15	27.29
2160	NASDAQ	ZUMZ	Tue, Dec 3, 2013	27.52	27.94	27.23	27.53
2159	NASDAQ	ZUMZ	Mon, Dec 2, 2013	27.68	27.93	27.16	27.56
2158	NASDAQ	ZUMZ	Fri, Nov 29, 2013	28.04	28.41	27.44	27.77
2157	NASDAQ	ZUMZ	Wed, Nov 27, 2013	29.35	29.41	27.30	27.89
2156	NASDAQ	ZUMZ	Tue, Nov 26, 2013	29.86	30.40	29.43	29.47
2155	NASDAQ	ZUMZ	Mon, Nov 25, 2013	30.02	30.34	29.62	29.93
2154	NASDAQ	ZUMZ	Fri, Nov 22, 2013	29.92	30.16	29.29	29.85
2153	NASDAQ	ZUMZ	Thu, Nov 21, 2013	29.81	30.54	29.81	29.96
2152	NASDAQ	ZUMZ	Wed, Nov 20, 2013	29.59	30.78	29.59	29.81
2151	NASDAQ	ZUMZ	Tue, Nov 19, 2013	29.86	30.90	29.34	29.47
2150	NASDAQ	ZUMZ	Mon, Nov 18, 2013	29.88	30.46	29.46	29.94
2149	NASDAQ	ZUMZ	Fri, Nov 15, 2013	29.43	29.90	29.25	29.90
2148	NASDAQ	ZUMZ	Thu, Nov 14, 2013	29.46	29.82	29.02	29.56
2147	NASDAQ	ZUMZ	Wed, Nov 13, 2013	29.25	29.95	29.25	29.57
2146	NASDAQ	ZUMZ	Tue, Nov 12, 2013	29.24	29.73	29.04	29.37
2145	NASDAQ	ZUMZ	Mon, Nov 11, 2013	29.61	30.26	29.07	29.37
2144	NASDAQ	ZUMZ	Fri, Nov 8, 2013	29.10	29.95	28.97	29.58
2143	NASDAQ	ZUMZ	Thu, Nov 7, 2013	29.43	30.16	28.90	29.10
2142	NASDAQ	ZUMZ	Wed, Nov 6, 2013	29.60	29.60	28.94	29.19
2141	NASDAQ	ZUMZ	Tue, Nov 5, 2013	29.18	29.64	28.54	29.46
2140	NASDAQ	ZUMZ	Mon, Nov 4, 2013	29.55	29.79	29.18	29.46
2139	NASDAQ	ZUMZ	Fri, Nov 1, 2013	29.81	29.93	29.22	29.51
2138	NASDAQ	ZUMZ	Thu, Oct 31, 2013	29.14	29.93	28.49	29.64
2137	NASDAQ	ZUMZ	Wed, Oct 30, 2013	29.56	29.79	28.93	29.18
2136	NASDAQ	ZUMZ	Tue, Oct 29, 2013	29.45	29.78	29.00	29.47
2135	NASDAQ	ZUMZ	Mon, Oct 28, 2013	29.16	29.55	29.06	29.48
2134	NASDAQ	ZUMZ	Fri, Oct 25, 2013	29.25	29.48	28.85	29.06
2133	NASDAQ	ZUMZ	Thu, Oct 24, 2013	28.60	29.25	28.49	29.20
2132	NASDAQ	ZUMZ	Wed, Oct 23, 2013	29.00	29.37	28.37	28.58
2131	NASDAQ	ZUMZ	Tue, Oct 22, 2013	29.20	29.42	28.75	29.16
2130	NASDAQ	ZUMZ	Mon, Oct 21, 2013	29.83	30.14	29.08	29.19
2129	NASDAQ	ZUMZ	Fri, Oct 18, 2013	28.97	30.18	28.93	29.91
2128	NASDAQ	ZUMZ	Thu, Oct 17, 2013	28.40	28.90	28.27	28.84
2127	NASDAQ	ZUMZ	Wed, Oct 16, 2013	28.40	28.96	28.00	28.61
2126	NASDAQ	ZUMZ	Tue, Oct 15, 2013	28.19	28.49	27.73	28.26
2125	NASDAQ	ZUMZ	Mon, Oct 14, 2013	27.86	28.40	27.52	28.37
2124	NASDAQ	ZUMZ	Fri, Oct 11, 2013	27.16	28.08	26.84	27.97
2123	NASDAQ	ZUMZ	Thu, Oct 10, 2013	26.62	27.32	26.34	27.32
2122	NASDAQ	ZUMZ	Wed, Oct 9, 2013	27.00	27.00	25.88	26.37
2121	NASDAQ	ZUMZ	Tue, Oct 8, 2013	27.37	27.63	26.87	26.89
2120	NASDAQ	ZUMZ	Mon, Oct 7, 2013	27.62	27.77	27.25	27.36
2119	NASDAQ	ZUMZ	Fri, Oct 4, 2013	27.45	27.87	27.25	27.81
2118	NASDAQ	ZUMZ	Thu, Oct 3, 2013	27.85	27.92	27.20	27.33
2117	NASDAQ	ZUMZ	Wed, Oct 2, 2013	27.95	28.41	27.66	27.87
2116	NASDAQ	ZUMZ	Tue, Oct 1, 2013	27.59	28.53	27.59	28.25
2115	NASDAQ	ZUMZ	Mon, Sep 30, 2013	27.10	27.88	26.86	27.54
2114	NASDAQ	ZUMZ	Fri, Sep 27, 2013	27.01	27.80	26.84	27.40
2113	NASDAQ	ZUMZ	Thu, Sep 26, 2013	26.94	27.93	26.64	27.10
2112	NASDAQ	ZUMZ	Wed, Sep 25, 2013	27.23	27.53	26.50	26.83
2111	NASDAQ	ZUMZ	Tue, Sep 24, 2013	27.30	27.92	27.03	27.21
2110	NASDAQ	ZUMZ	Mon, Sep 23, 2013	27.27	27.58	26.99	27.27
2109	NASDAQ	ZUMZ	Fri, Sep 20, 2013	27.69	27.79	26.88	27.31
2108	NASDAQ	ZUMZ	Thu, Sep 19, 2013	28.19	28.36	27.55	27.66
2107	NASDAQ	ZUMZ	Wed, Sep 18, 2013	27.61	28.47	27.23	28.17
2106	NASDAQ	ZUMZ	Tue, Sep 17, 2013	27.30	27.91	27.17	27.61
2105	NASDAQ	ZUMZ	Mon, Sep 16, 2013	27.92	27.92	27.22	27.28
2104	NASDAQ	ZUMZ	Fri, Sep 13, 2013	27.55	27.87	27.10	27.64
2103	NASDAQ	ZUMZ	Thu, Sep 12, 2013	27.83	27.85	27.31	27.45
2102	NASDAQ	ZUMZ	Wed, Sep 11, 2013	27.98	28.15	27.76	27.91
2101	NASDAQ	ZUMZ	Tue, Sep 10, 2013	28.00	28.36	27.71	28.13
2100	NASDAQ	ZUMZ	Mon, Sep 9, 2013	28.03	28.23	27.60	27.93
2099	NASDAQ	ZUMZ	Fri, Sep 6, 2013	24.43	28.97	23.93	28.12
2098	NASDAQ	ZUMZ	Thu, Sep 5, 2013	26.38	26.64	25.29	25.29
2097	NASDAQ	ZUMZ	Wed, Sep 4, 2013	26.26	26.70	25.97	26.20
2096	NASDAQ	ZUMZ	Tue, Sep 3, 2013	26.99	27.12	25.85	26.30
2095	NASDAQ	ZUMZ	Fri, Aug 30, 2013	27.13	27.13	26.22	26.70
2094	NASDAQ	ZUMZ	Thu, Aug 29, 2013	26.03	26.92	26.03	26.85
2093	NASDAQ	ZUMZ	Wed, Aug 28, 2013	25.43	26.31	25.24	26.17
2092	NASDAQ	ZUMZ	Tue, Aug 27, 2013	26.02	26.31	25.27	25.37
2091	NASDAQ	ZUMZ	Mon, Aug 26, 2013	26.86	26.98	26.27	26.34
2090	NASDAQ	ZUMZ	Fri, Aug 23, 2013	26.81	27.10	25.84	26.84
2089	NASDAQ	ZUMZ	Thu, Aug 22, 2013	27.37	27.48	26.38	26.68
2088	NASDAQ	ZUMZ	Wed, Aug 21, 2013	27.72	28.09	26.81	27.38
2087	NASDAQ	ZUMZ	Tue, Aug 20, 2013	27.02	28.13	26.82	27.91
2086	NASDAQ	ZUMZ	Mon, Aug 19, 2013	27.07	27.61	26.82	26.89
2085	NASDAQ	ZUMZ	Fri, Aug 16, 2013	27.00	27.36	26.99	27.00
2084	NASDAQ	ZUMZ	Thu, Aug 15, 2013	27.94	27.94	26.92	27.00
2083	NASDAQ	ZUMZ	Wed, Aug 14, 2013	28.33	28.57	28.12	28.17
2082	NASDAQ	ZUMZ	Tue, Aug 13, 2013	28.61	28.85	28.18	28.42
2081	NASDAQ	ZUMZ	Mon, Aug 12, 2013	27.50	28.57	27.50	28.50
2080	NASDAQ	ZUMZ	Fri, Aug 9, 2013	28.39	28.42	27.24	27.62
2079	NASDAQ	ZUMZ	Thu, Aug 8, 2013	27.00	28.67	26.92	28.44
2078	NASDAQ	ZUMZ	Wed, Aug 7, 2013	27.58	27.58	26.44	27.00
2077	NASDAQ	ZUMZ	Tue, Aug 6, 2013	28.60	28.78	27.03	27.76
2076	NASDAQ	ZUMZ	Mon, Aug 5, 2013	28.39	28.89	28.33	28.77
2075	NASDAQ	ZUMZ	Fri, Aug 2, 2013	27.58	28.56	27.52	28.44
2074	NASDAQ	ZUMZ	Thu, Aug 1, 2013	27.88	28.15	27.19	27.66
2073	NASDAQ	ZUMZ	Wed, Jul 31, 2013	27.82	28.33	27.52	27.57
2072	NASDAQ	ZUMZ	Tue, Jul 30, 2013	28.29	28.36	27.34	27.76
2071	NASDAQ	ZUMZ	Mon, Jul 29, 2013	28.43	28.80	27.99	28.27
2070	NASDAQ	ZUMZ	Fri, Jul 26, 2013	28.06	28.57	27.75	28.53
2069	NASDAQ	ZUMZ	Thu, Jul 25, 2013	28.07	28.27	27.59	28.17
2068	NASDAQ	ZUMZ	Wed, Jul 24, 2013	28.80	28.91	27.87	28.04
2067	NASDAQ	ZUMZ	Tue, Jul 23, 2013	29.25	29.34	28.68	28.71
2066	NASDAQ	ZUMZ	Mon, Jul 22, 2013	29.09	29.27	28.87	29.12
2065	NASDAQ	ZUMZ	Fri, Jul 19, 2013	29.30	29.59	28.30	28.98
2064	NASDAQ	ZUMZ	Thu, Jul 18, 2013	29.79	29.90	29.41	29.59
2063	NASDAQ	ZUMZ	Wed, Jul 17, 2013	30.45	30.80	29.63	29.75
2062	NASDAQ	ZUMZ	Tue, Jul 16, 2013	31.05	31.11	30.15	30.25
2061	NASDAQ	ZUMZ	Mon, Jul 15, 2013	30.27	31.08	30.25	31.03
2060	NASDAQ	ZUMZ	Fri, Jul 12, 2013	30.74	30.81	29.83	30.28
2059	NASDAQ	ZUMZ	Thu, Jul 11, 2013	31.06	31.31	30.50	30.68
2058	NASDAQ	ZUMZ	Wed, Jul 10, 2013	30.49	31.10	30.18	31.06
2057	NASDAQ	ZUMZ	Tue, Jul 9, 2013	30.02	30.79	29.90	30.56
2056	NASDAQ	ZUMZ	Mon, Jul 8, 2013	29.48	30.12	29.48	29.84
2055	NASDAQ	ZUMZ	Fri, Jul 5, 2013	28.87	29.46	27.95	29.31
2054	NASDAQ	ZUMZ	Wed, Jul 3, 2013	28.44	28.78	28.01	28.50
2053	NASDAQ	ZUMZ	Tue, Jul 2, 2013	28.56	29.36	28.42	28.65
2052	NASDAQ	ZUMZ	Mon, Jul 1, 2013	28.91	29.30	28.42	28.61
2051	NASDAQ	ZUMZ	Fri, Jun 28, 2013	29.13	29.13	28.59	28.75
2050	NASDAQ	ZUMZ	Thu, Jun 27, 2013	28.14	28.57	27.66	27.95
2049	NASDAQ	ZUMZ	Wed, Jun 26, 2013	27.41	28.46	27.32	27.94
2048	NASDAQ	ZUMZ	Tue, Jun 25, 2013	26.89	27.41	26.67	27.13
2047	NASDAQ	ZUMZ	Mon, Jun 24, 2013	27.16	27.25	26.68	26.70
2046	NASDAQ	ZUMZ	Fri, Jun 21, 2013	27.61	27.85	26.82	27.50
2045	NASDAQ	ZUMZ	Thu, Jun 20, 2013	28.45	28.45	27.39	27.45
2044	NASDAQ	ZUMZ	Wed, Jun 19, 2013	28.91	29.00	28.74	28.80
2043	NASDAQ	ZUMZ	Tue, Jun 18, 2013	29.08	29.23	28.81	29.00
2042	NASDAQ	ZUMZ	Mon, Jun 17, 2013	29.83	29.83	29.01	29.10
2041	NASDAQ	ZUMZ	Fri, Jun 14, 2013	30.23	30.23	29.51	29.70
2040	NASDAQ	ZUMZ	Thu, Jun 13, 2013	29.96	30.33	29.47	30.30
2039	NASDAQ	ZUMZ	Wed, Jun 12, 2013	30.61	30.65	29.59	29.81
2038	NASDAQ	ZUMZ	Tue, Jun 11, 2013	30.59	30.88	30.35	30.51
2037	NASDAQ	ZUMZ	Mon, Jun 10, 2013	31.39	31.54	30.89	30.99
2036	NASDAQ	ZUMZ	Fri, Jun 7, 2013	30.70	31.45	30.45	31.34
2035	NASDAQ	ZUMZ	Thu, Jun 6, 2013	30.95	31.00	30.09	30.71
2034	NASDAQ	ZUMZ	Wed, Jun 5, 2013	30.88	31.58	30.88	31.00
2033	NASDAQ	ZUMZ	Tue, Jun 4, 2013	31.45	31.77	30.61	31.04
2032	NASDAQ	ZUMZ	Mon, Jun 3, 2013	31.91	32.03	30.77	31.48
2031	NASDAQ	ZUMZ	Fri, May 31, 2013	31.54	32.27	31.54	31.82
2030	NASDAQ	ZUMZ	Thu, May 30, 2013	31.46	31.79	31.35	31.63
2029	NASDAQ	ZUMZ	Wed, May 29, 2013	31.31	31.62	31.13	31.40
2028	NASDAQ	ZUMZ	Tue, May 28, 2013	32.07	32.10	31.26	31.62
2027	NASDAQ	ZUMZ	Fri, May 24, 2013	30.99	32.17	30.39	31.75
2026	NASDAQ	ZUMZ	Thu, May 23, 2013	32.25	32.93	31.76	32.00
2025	NASDAQ	ZUMZ	Wed, May 22, 2013	33.09	33.50	32.00	32.19
2024	NASDAQ	ZUMZ	Tue, May 21, 2013	32.84	33.47	32.65	33.15
2023	NASDAQ	ZUMZ	Mon, May 20, 2013	32.54	33.10	32.52	32.91
2022	NASDAQ	ZUMZ	Fri, May 17, 2013	31.84	33.11	31.82	32.48
2021	NASDAQ	ZUMZ	Thu, May 16, 2013	32.41	32.88	31.57	31.87
2020	NASDAQ	ZUMZ	Wed, May 15, 2013	32.14	32.77	31.87	32.40
2019	NASDAQ	ZUMZ	Tue, May 14, 2013	31.82	32.25	31.69	32.23
2018	NASDAQ	ZUMZ	Mon, May 13, 2013	32.06	32.44	31.63	31.81
2017	NASDAQ	ZUMZ	Fri, May 10, 2013	31.51	32.40	31.47	32.30
2016	NASDAQ	ZUMZ	Thu, May 9, 2013	30.46	31.75	29.93	31.35
2015	NASDAQ	ZUMZ	Wed, May 8, 2013	30.21	30.43	29.74	30.41
2014	NASDAQ	ZUMZ	Tue, May 7, 2013	29.79	30.26	29.50	30.26
2013	NASDAQ	ZUMZ	Mon, May 6, 2013	30.00	30.10	29.07	29.72
2012	NASDAQ	ZUMZ	Fri, May 3, 2013	29.17	30.32	28.67	29.99
2011	NASDAQ	ZUMZ	Thu, May 2, 2013	28.64	28.92	28.43	28.83
2010	NASDAQ	ZUMZ	Wed, May 1, 2013	28.86	29.20	28.32	28.59
2009	NASDAQ	ZUMZ	Tue, Apr 30, 2013	28.84	29.31	28.58	28.97
2008	NASDAQ	ZUMZ	Mon, Apr 29, 2013	28.63	29.20	28.57	28.80
2007	NASDAQ	ZUMZ	Fri, Apr 26, 2013	28.75	28.78	28.16	28.60
2006	NASDAQ	ZUMZ	Thu, Apr 25, 2013	27.69	29.57	27.59	28.93
2005	NASDAQ	ZUMZ	Wed, Apr 24, 2013	27.30	27.80	26.92	27.70
2004	NASDAQ	ZUMZ	Tue, Apr 23, 2013	27.02	27.66	26.77	27.38
2003	NASDAQ	ZUMZ	Mon, Apr 22, 2013	26.90	27.21	26.24	26.76
2002	NASDAQ	ZUMZ	Fri, Apr 19, 2013	26.48	27.11	26.36	26.79
2001	NASDAQ	ZUMZ	Thu, Apr 18, 2013	27.20	27.20	26.31	26.40
2000	NASDAQ	ZUMZ	Wed, Apr 17, 2013	27.61	27.64	26.88	27.11
1999	NASDAQ	ZUMZ	Tue, Apr 16, 2013	28.03	28.34	27.49	27.78
1998	NASDAQ	ZUMZ	Mon, Apr 15, 2013	28.77	29.07	27.88	27.98
1997	NASDAQ	ZUMZ	Fri, Apr 12, 2013	28.13	28.86	27.91	28.76
1996	NASDAQ	ZUMZ	Thu, Apr 11, 2013	27.74	29.06	27.17	28.23
1995	NASDAQ	ZUMZ	Wed, Apr 10, 2013	24.43	25.22	24.25	24.90
1994	NASDAQ	ZUMZ	Tue, Apr 9, 2013	25.04	25.13	24.58	24.64
1993	NASDAQ	ZUMZ	Mon, Apr 8, 2013	24.74	25.11	24.65	25.05
1992	NASDAQ	ZUMZ	Fri, Apr 5, 2013	23.94	24.80	23.79	24.75
1991	NASDAQ	ZUMZ	Thu, Apr 4, 2013	23.34	24.51	23.33	24.34
1990	NASDAQ	ZUMZ	Wed, Apr 3, 2013	23.20	23.62	22.76	23.39
1989	NASDAQ	ZUMZ	Tue, Apr 2, 2013	22.85	23.23	22.68	23.20
1988	NASDAQ	ZUMZ	Mon, Apr 1, 2013	22.92	22.98	22.40	22.66
1987	NASDAQ	ZUMZ	Thu, Mar 28, 2013	22.85	23.06	22.59	22.90
1986	NASDAQ	ZUMZ	Wed, Mar 27, 2013	22.67	23.05	22.25	22.85
1985	NASDAQ	ZUMZ	Tue, Mar 26, 2013	23.82	23.82	22.72	22.92
1984	NASDAQ	ZUMZ	Mon, Mar 25, 2013	24.62	24.72	23.48	23.75
1983	NASDAQ	ZUMZ	Fri, Mar 22, 2013	24.31	24.92	24.31	24.62
1982	NASDAQ	ZUMZ	Thu, Mar 21, 2013	24.49	24.49	23.19	24.35
1981	NASDAQ	ZUMZ	Wed, Mar 20, 2013	24.25	24.41	23.69	23.79
1980	NASDAQ	ZUMZ	Tue, Mar 19, 2013	24.87	25.25	23.72	24.07
1979	NASDAQ	ZUMZ	Mon, Mar 18, 2013	25.25	25.57	24.60	24.81
1978	NASDAQ	ZUMZ	Fri, Mar 15, 2013	23.97	25.96	23.10	25.51
1977	NASDAQ	ZUMZ	Thu, Mar 14, 2013	24.67	25.87	23.48	24.22
1976	NASDAQ	ZUMZ	Wed, Mar 13, 2013	22.70	24.75	22.63	24.49
1975	NASDAQ	ZUMZ	Tue, Mar 12, 2013	22.85	22.96	22.23	22.54
1974	NASDAQ	ZUMZ	Mon, Mar 11, 2013	22.99	23.19	22.66	22.96
1973	NASDAQ	ZUMZ	Fri, Mar 8, 2013	22.13	23.09	21.87	23.06
1972	NASDAQ	ZUMZ	Thu, Mar 7, 2013	22.81	23.06	21.47	22.00
1971	NASDAQ	ZUMZ	Wed, Mar 6, 2013	23.60	23.99	22.92	23.10
1970	NASDAQ	ZUMZ	Tue, Mar 5, 2013	22.88	23.97	22.49	23.77
1969	NASDAQ	ZUMZ	Mon, Mar 4, 2013	22.63	23.07	22.30	22.63
1968	NASDAQ	ZUMZ	Fri, Mar 1, 2013	22.90	23.26	22.59	22.73
1967	NASDAQ	ZUMZ	Thu, Feb 28, 2013	22.87	23.05	22.72	22.90
1966	NASDAQ	ZUMZ	Wed, Feb 27, 2013	22.46	23.06	22.38	22.88
1965	NASDAQ	ZUMZ	Tue, Feb 26, 2013	22.06	22.66	21.75	22.46
1964	NASDAQ	ZUMZ	Mon, Feb 25, 2013	22.86	22.87	21.96	22.00
1963	NASDAQ	ZUMZ	Fri, Feb 22, 2013	23.15	23.15	22.40	22.75
1962	NASDAQ	ZUMZ	Thu, Feb 21, 2013	23.61	24.08	22.81	23.01
1961	NASDAQ	ZUMZ	Wed, Feb 20, 2013	23.88	24.02	23.48	23.65
1960	NASDAQ	ZUMZ	Tue, Feb 19, 2013	23.02	24.08	22.81	23.94
1959	NASDAQ	ZUMZ	Fri, Feb 15, 2013	23.19	23.67	22.78	22.88
1958	NASDAQ	ZUMZ	Thu, Feb 14, 2013	22.97	23.45	22.84	23.19
1957	NASDAQ	ZUMZ	Wed, Feb 13, 2013	23.11	23.46	22.63	23.09
1956	NASDAQ	ZUMZ	Tue, Feb 12, 2013	23.33	23.70	23.07	23.12
1955	NASDAQ	ZUMZ	Mon, Feb 11, 2013	23.16	23.31	22.90	23.19
1954	NASDAQ	ZUMZ	Fri, Feb 8, 2013	23.10	23.41	22.84	23.28
1953	NASDAQ	ZUMZ	Thu, Feb 7, 2013	23.45	23.66	21.93	22.92
1952	NASDAQ	ZUMZ	Wed, Feb 6, 2013	20.98	22.21	20.98	22.15
1951	NASDAQ	ZUMZ	Tue, Feb 5, 2013	20.69	21.44	20.50	21.13
1950	NASDAQ	ZUMZ	Mon, Feb 4, 2013	21.01	21.35	20.47	20.55
1949	NASDAQ	ZUMZ	Fri, Feb 1, 2013	21.27	21.46	20.72	21.11
1948	NASDAQ	ZUMZ	Thu, Jan 31, 2013	21.02	21.28	20.30	21.10
1947	NASDAQ	ZUMZ	Wed, Jan 30, 2013	22.03	22.03	20.79	21.04
1946	NASDAQ	ZUMZ	Tue, Jan 29, 2013	22.42	22.83	21.71	22.13
1945	NASDAQ	ZUMZ	Mon, Jan 28, 2013	21.85	22.98	21.80	22.60
1944	NASDAQ	ZUMZ	Fri, Jan 25, 2013	20.80	21.57	20.75	21.56
1943	NASDAQ	ZUMZ	Thu, Jan 24, 2013	20.91	21.43	20.62	20.75
1942	NASDAQ	ZUMZ	Wed, Jan 23, 2013	21.26	21.30	20.84	20.91
1941	NASDAQ	ZUMZ	Tue, Jan 22, 2013	21.18	21.52	20.60	21.33
1940	NASDAQ	ZUMZ	Fri, Jan 18, 2013	21.30	21.42	20.97	21.18
1939	NASDAQ	ZUMZ	Thu, Jan 17, 2013	21.12	21.52	20.78	21.35
1938	NASDAQ	ZUMZ	Wed, Jan 16, 2013	20.94	21.40	20.43	21.06
1937	NASDAQ	ZUMZ	Tue, Jan 15, 2013	20.16	21.42	19.87	20.94
1936	NASDAQ	ZUMZ	Mon, Jan 14, 2013	20.20	20.28	19.13	20.19
1935	NASDAQ	ZUMZ	Fri, Jan 11, 2013	20.31	20.60	19.86	20.22
1934	NASDAQ	ZUMZ	Thu, Jan 10, 2013	20.39	20.42	19.87	20.24
1933	NASDAQ	ZUMZ	Wed, Jan 9, 2013	21.23	21.32	20.39	20.42
1932	NASDAQ	ZUMZ	Tue, Jan 8, 2013	20.93	21.28	20.64	21.12
1931	NASDAQ	ZUMZ	Mon, Jan 7, 2013	21.53	21.63	20.84	20.98
1930	NASDAQ	ZUMZ	Fri, Jan 4, 2013	21.35	21.91	21.01	21.48
1929	NASDAQ	ZUMZ	Thu, Jan 3, 2013	20.27	21.57	20.13	21.22
1928	NASDAQ	ZUMZ	Wed, Jan 2, 2013	19.75	19.88	19.00	19.50
1927	NASDAQ	ZUMZ	Mon, Dec 31, 2012	18.75	19.50	18.67	19.41
1926	NASDAQ	ZUMZ	Fri, Dec 28, 2012	18.45	18.87	18.30	18.66
1925	NASDAQ	ZUMZ	Thu, Dec 27, 2012	18.58	18.78	17.93	18.56
1924	NASDAQ	ZUMZ	Wed, Dec 26, 2012	19.45	19.49	18.43	18.53
1923	NASDAQ	ZUMZ	Mon, Dec 24, 2012	19.26	19.83	19.21	19.40
1922	NASDAQ	ZUMZ	Fri, Dec 21, 2012	19.59	19.69	19.27	19.28
1921	NASDAQ	ZUMZ	Thu, Dec 20, 2012	20.20	20.41	19.59	19.84
1920	NASDAQ	ZUMZ	Wed, Dec 19, 2012	20.26	20.40	19.93	20.23
1919	NASDAQ	ZUMZ	Tue, Dec 18, 2012	19.57	20.24	19.57	19.86
1918	NASDAQ	ZUMZ	Mon, Dec 17, 2012	19.25	19.63	19.21	19.63
1917	NASDAQ	ZUMZ	Fri, Dec 14, 2012	19.62	20.40	19.06	19.26
1916	NASDAQ	ZUMZ	Thu, Dec 13, 2012	20.83	20.96	20.65	20.70
1915	NASDAQ	ZUMZ	Wed, Dec 12, 2012	20.84	21.06	20.64	20.83
1914	NASDAQ	ZUMZ	Tue, Dec 11, 2012	20.45	20.74	20.31	20.68
1913	NASDAQ	ZUMZ	Mon, Dec 10, 2012	20.50	20.51	20.16	20.30
1912	NASDAQ	ZUMZ	Fri, Dec 7, 2012	21.02	21.10	20.58	20.79
1911	NASDAQ	ZUMZ	Thu, Dec 6, 2012	20.48	20.99	19.96	20.95
1910	NASDAQ	ZUMZ	Wed, Dec 5, 2012	19.97	20.61	19.93	20.57
1909	NASDAQ	ZUMZ	Tue, Dec 4, 2012	20.72	20.95	19.81	20.07
1908	NASDAQ	ZUMZ	Mon, Dec 3, 2012	20.76	20.84	19.91	20.66
1907	NASDAQ	ZUMZ	Fri, Nov 30, 2012	19.01	21.05	18.58	20.68
1906	NASDAQ	ZUMZ	Thu, Nov 29, 2012	20.95	21.18	19.95	20.75
1905	NASDAQ	ZUMZ	Wed, Nov 28, 2012	19.78	21.40	19.66	21.10
1904	NASDAQ	ZUMZ	Tue, Nov 27, 2012	19.68	20.50	19.61	19.83
1903	NASDAQ	ZUMZ	Mon, Nov 26, 2012	20.33	20.49	19.39	19.73
1902	NASDAQ	ZUMZ	Fri, Nov 23, 2012	20.62	20.87	20.25	20.51
1901	NASDAQ	ZUMZ	Wed, Nov 21, 2012	20.24	20.46	19.52	20.30
1900	NASDAQ	ZUMZ	Tue, Nov 20, 2012	20.01	20.27	19.80	20.27
1899	NASDAQ	ZUMZ	Mon, Nov 19, 2012	19.79	20.16	19.50	20.03
1898	NASDAQ	ZUMZ	Fri, Nov 16, 2012	19.97	20.22	19.28	19.47
1897	NASDAQ	ZUMZ	Thu, Nov 15, 2012	19.79	20.21	19.41	19.98
1896	NASDAQ	ZUMZ	Wed, Nov 14, 2012	20.76	20.89	19.85	19.88
1895	NASDAQ	ZUMZ	Tue, Nov 13, 2012	20.30	20.82	20.16	20.69
1894	NASDAQ	ZUMZ	Mon, Nov 12, 2012	20.46	20.90	20.42	20.44
1893	NASDAQ	ZUMZ	Fri, Nov 9, 2012	20.37	20.43	19.93	20.38
1892	NASDAQ	ZUMZ	Thu, Nov 8, 2012	21.04	21.20	20.45	20.46
1891	NASDAQ	ZUMZ	Wed, Nov 7, 2012	21.20	21.39	20.85	21.09
1890	NASDAQ	ZUMZ	Tue, Nov 6, 2012	21.02	21.53	20.95	21.43
1889	NASDAQ	ZUMZ	Mon, Nov 5, 2012	20.13	21.30	20.06	21.00
1888	NASDAQ	ZUMZ	Fri, Nov 2, 2012	21.08	21.16	20.02	20.57
1887	NASDAQ	ZUMZ	Thu, Nov 1, 2012	21.95	22.50	20.92	21.13
1886	NASDAQ	ZUMZ	Wed, Oct 31, 2012	26.60	26.94	24.88	25.32
1885	NASDAQ	ZUMZ	Fri, Oct 26, 2012	26.25	26.71	25.85	26.59
1884	NASDAQ	ZUMZ	Thu, Oct 25, 2012	26.96	27.00	25.93	26.32
1883	NASDAQ	ZUMZ	Wed, Oct 24, 2012	25.71	27.40	25.11	26.65
1882	NASDAQ	ZUMZ	Tue, Oct 23, 2012	24.95	25.89	24.60	25.62
1881	NASDAQ	ZUMZ	Mon, Oct 22, 2012	25.95	26.06	24.62	25.17
1880	NASDAQ	ZUMZ	Fri, Oct 19, 2012	26.56	26.57	25.75	25.99
1879	NASDAQ	ZUMZ	Thu, Oct 18, 2012	26.75	27.03	26.41	26.67
1878	NASDAQ	ZUMZ	Wed, Oct 17, 2012	27.38	27.60	26.41	26.84
1877	NASDAQ	ZUMZ	Tue, Oct 16, 2012	27.06	27.54	26.81	27.41
1876	NASDAQ	ZUMZ	Mon, Oct 15, 2012	26.50	27.05	26.31	27.00
1875	NASDAQ	ZUMZ	Fri, Oct 12, 2012	26.33	26.62	26.16	26.47
1874	NASDAQ	ZUMZ	Thu, Oct 11, 2012	26.36	26.83	26.18	26.43
1873	NASDAQ	ZUMZ	Wed, Oct 10, 2012	25.89	26.50	25.81	26.15
1872	NASDAQ	ZUMZ	Tue, Oct 9, 2012	26.16	26.30	25.57	25.83
1871	NASDAQ	ZUMZ	Mon, Oct 8, 2012	26.26	26.72	26.08	26.16
1870	NASDAQ	ZUMZ	Fri, Oct 5, 2012	26.35	26.73	26.23	26.46
1869	NASDAQ	ZUMZ	Thu, Oct 4, 2012	26.26	26.45	25.85	26.22
1868	NASDAQ	ZUMZ	Wed, Oct 3, 2012	26.86	27.13	25.80	26.03
1867	NASDAQ	ZUMZ	Tue, Oct 2, 2012	29.11	29.50	26.36	26.68
1866	NASDAQ	ZUMZ	Mon, Oct 1, 2012	27.89	27.90	26.97	27.49
1865	NASDAQ	ZUMZ	Fri, Sep 28, 2012	27.81	27.96	27.41	27.73
1864	NASDAQ	ZUMZ	Thu, Sep 27, 2012	27.27	28.22	27.07	28.08
1863	NASDAQ	ZUMZ	Wed, Sep 26, 2012	25.58	27.50	25.01	27.35
1862	NASDAQ	ZUMZ	Tue, Sep 25, 2012	26.55	26.77	25.23	25.39
1861	NASDAQ	ZUMZ	Mon, Sep 24, 2012	27.14	27.24	26.41	26.51
1860	NASDAQ	ZUMZ	Fri, Sep 21, 2012	28.30	28.33	27.41	27.49
1859	NASDAQ	ZUMZ	Thu, Sep 20, 2012	27.90	28.10	27.20	27.97
1858	NASDAQ	ZUMZ	Wed, Sep 19, 2012	27.48	28.09	27.02	28.00
1857	NASDAQ	ZUMZ	Tue, Sep 18, 2012	27.95	28.35	26.48	27.36
1856	NASDAQ	ZUMZ	Mon, Sep 17, 2012	28.11	28.62	27.99	28.39
1855	NASDAQ	ZUMZ	Fri, Sep 14, 2012	29.44	29.86	27.67	28.30
1854	NASDAQ	ZUMZ	Thu, Sep 13, 2012	28.40	29.31	27.90	29.21
1853	NASDAQ	ZUMZ	Wed, Sep 12, 2012	27.90	28.03	27.35	27.73
1852	NASDAQ	ZUMZ	Tue, Sep 11, 2012	27.62	27.85	27.25	27.52
1851	NASDAQ	ZUMZ	Mon, Sep 10, 2012	28.80	28.94	27.14	27.47
1850	NASDAQ	ZUMZ	Fri, Sep 7, 2012	28.74	29.22	28.30	29.15
1849	NASDAQ	ZUMZ	Thu, Sep 6, 2012	28.45	29.27	28.24	28.87
1848	NASDAQ	ZUMZ	Wed, Sep 5, 2012	27.82	28.15	27.25	28.12
1847	NASDAQ	ZUMZ	Tue, Sep 4, 2012	29.29	29.55	27.69	27.96
1846	NASDAQ	ZUMZ	Fri, Aug 31, 2012	29.07	30.10	28.48	29.19
1845	NASDAQ	ZUMZ	Thu, Aug 30, 2012	31.56	33.40	31.41	32.22
1844	NASDAQ	ZUMZ	Wed, Aug 29, 2012	32.02	32.23	31.28	31.57
1843	NASDAQ	ZUMZ	Tue, Aug 28, 2012	31.29	31.85	31.00	31.83
1842	NASDAQ	ZUMZ	Mon, Aug 27, 2012	31.87	32.15	31.06	31.34
1841	NASDAQ	ZUMZ	Fri, Aug 24, 2012	33.27	33.41	31.06	31.51
1840	NASDAQ	ZUMZ	Thu, Aug 23, 2012	34.13	34.42	33.20	33.44
1839	NASDAQ	ZUMZ	Wed, Aug 22, 2012	34.88	35.25	34.10	34.23
1838	NASDAQ	ZUMZ	Tue, Aug 21, 2012	34.63	35.78	34.60	34.86
1837	NASDAQ	ZUMZ	Mon, Aug 20, 2012	35.66	35.97	34.42	34.52
1836	NASDAQ	ZUMZ	Fri, Aug 17, 2012	35.06	36.02	34.76	35.80
1835	NASDAQ	ZUMZ	Thu, Aug 16, 2012	34.22	35.19	34.00	35.14
1834	NASDAQ	ZUMZ	Wed, Aug 15, 2012	33.84	34.49	33.60	34.32
1833	NASDAQ	ZUMZ	Tue, Aug 14, 2012	34.12	35.14	33.88	34.07
1832	NASDAQ	ZUMZ	Mon, Aug 13, 2012	33.88	33.88	33.14	33.86
1831	NASDAQ	ZUMZ	Fri, Aug 10, 2012	34.75	34.98	33.74	34.06
1830	NASDAQ	ZUMZ	Thu, Aug 9, 2012	35.09	35.66	34.64	34.76
1829	NASDAQ	ZUMZ	Wed, Aug 8, 2012	34.26	35.67	34.18	35.19
1828	NASDAQ	ZUMZ	Tue, Aug 7, 2012	34.18	35.11	33.89	34.23
1827	NASDAQ	ZUMZ	Mon, Aug 6, 2012	33.99	34.05	33.69	33.71
1826	NASDAQ	ZUMZ	Fri, Aug 3, 2012	33.29	34.29	32.38	33.87
1825	NASDAQ	ZUMZ	Thu, Aug 2, 2012	32.45	34.11	31.95	32.32
1824	NASDAQ	ZUMZ	Wed, Aug 1, 2012	36.64	36.78	35.53	35.93
1823	NASDAQ	ZUMZ	Tue, Jul 31, 2012	37.33	37.89	36.30	36.33
1822	NASDAQ	ZUMZ	Mon, Jul 30, 2012	38.14	38.57	36.97	37.41
1821	NASDAQ	ZUMZ	Fri, Jul 27, 2012	36.60	38.47	36.54	37.88
1820	NASDAQ	ZUMZ	Thu, Jul 26, 2012	36.19	36.82	35.96	36.71
1819	NASDAQ	ZUMZ	Wed, Jul 25, 2012	35.59	36.07	35.20	35.47
1818	NASDAQ	ZUMZ	Tue, Jul 24, 2012	35.79	35.98	35.05	35.45
1817	NASDAQ	ZUMZ	Mon, Jul 23, 2012	34.61	36.02	34.26	35.75
1816	NASDAQ	ZUMZ	Fri, Jul 20, 2012	35.57	35.93	35.42	35.52
1815	NASDAQ	ZUMZ	Thu, Jul 19, 2012	35.57	36.39	35.46	35.98
1814	NASDAQ	ZUMZ	Wed, Jul 18, 2012	34.47	35.83	34.29	35.50
1813	NASDAQ	ZUMZ	Tue, Jul 17, 2012	34.40	35.35	34.00	34.92
1812	NASDAQ	ZUMZ	Mon, Jul 16, 2012	34.70	34.89	33.99	34.11
1811	NASDAQ	ZUMZ	Fri, Jul 13, 2012	35.39	35.90	34.65	34.93
1810	NASDAQ	ZUMZ	Thu, Jul 12, 2012	34.97	35.46	34.02	35.21
1809	NASDAQ	ZUMZ	Wed, Jul 11, 2012	37.28	37.41	34.85	35.15
1808	NASDAQ	ZUMZ	Tue, Jul 10, 2012	37.94	38.60	37.06	37.26
1807	NASDAQ	ZUMZ	Mon, Jul 9, 2012	38.56	38.76	37.12	37.59
1806	NASDAQ	ZUMZ	Fri, Jul 6, 2012	38.65	38.85	37.38	38.05
1805	NASDAQ	ZUMZ	Thu, Jul 5, 2012	39.77	40.10	38.87	38.97
1804	NASDAQ	ZUMZ	Tue, Jul 3, 2012	40.25	41.00	39.61	40.19
1803	NASDAQ	ZUMZ	Mon, Jul 2, 2012	39.49	40.01	39.14	39.99
1802	NASDAQ	ZUMZ	Fri, Jun 29, 2012	39.18	39.96	38.35	39.59
1801	NASDAQ	ZUMZ	Thu, Jun 28, 2012	38.84	39.76	37.22	38.18
1800	NASDAQ	ZUMZ	Wed, Jun 27, 2012	39.27	39.96	38.79	39.27
1799	NASDAQ	ZUMZ	Tue, Jun 26, 2012	38.11	39.45	37.69	39.27
1798	NASDAQ	ZUMZ	Mon, Jun 25, 2012	39.00	39.00	36.77	37.92
1797	NASDAQ	ZUMZ	Fri, Jun 22, 2012	39.73	40.20	39.07	39.45
1796	NASDAQ	ZUMZ	Thu, Jun 21, 2012	40.73	40.96	39.15	39.44
1795	NASDAQ	ZUMZ	Wed, Jun 20, 2012	41.34	41.85	40.73	41.72
1794	NASDAQ	ZUMZ	Tue, Jun 19, 2012	40.57	41.96	39.61	41.16
1793	NASDAQ	ZUMZ	Mon, Jun 18, 2012	38.30	39.64	37.54	39.37
1792	NASDAQ	ZUMZ	Fri, Jun 15, 2012	37.36	38.55	37.06	38.49
1791	NASDAQ	ZUMZ	Thu, Jun 14, 2012	36.54	37.75	35.87	37.35
1790	NASDAQ	ZUMZ	Wed, Jun 13, 2012	38.04	38.19	36.23	36.45
1789	NASDAQ	ZUMZ	Tue, Jun 12, 2012	37.65	38.46	37.15	38.39
1788	NASDAQ	ZUMZ	Mon, Jun 11, 2012	38.33	38.89	37.44	37.53
1787	NASDAQ	ZUMZ	Fri, Jun 8, 2012	36.34	38.20	36.09	37.61
1786	NASDAQ	ZUMZ	Thu, Jun 7, 2012	37.50	37.57	35.95	36.35
1785	NASDAQ	ZUMZ	Wed, Jun 6, 2012	36.18	37.05	35.93	36.96
1784	NASDAQ	ZUMZ	Tue, Jun 5, 2012	34.56	36.11	34.02	36.00
1783	NASDAQ	ZUMZ	Mon, Jun 4, 2012	35.07	35.15	33.89	34.77
1782	NASDAQ	ZUMZ	Fri, Jun 1, 2012	35.83	36.57	34.81	35.06
1781	NASDAQ	ZUMZ	Thu, May 31, 2012	35.75	37.71	35.12	36.79
1780	NASDAQ	ZUMZ	Wed, May 30, 2012	35.30	35.30	34.27	34.77
1779	NASDAQ	ZUMZ	Tue, May 29, 2012	35.99	35.99	34.40	35.58
1778	NASDAQ	ZUMZ	Fri, May 25, 2012	35.18	35.96	35.18	35.64
1777	NASDAQ	ZUMZ	Thu, May 24, 2012	35.40	35.88	34.69	35.02
1776	NASDAQ	ZUMZ	Wed, May 23, 2012	33.52	34.80	33.46	34.74
1775	NASDAQ	ZUMZ	Tue, May 22, 2012	33.29	34.45	32.99	33.93
1774	NASDAQ	ZUMZ	Mon, May 21, 2012	32.43	33.40	31.65	33.35
1773	NASDAQ	ZUMZ	Fri, May 18, 2012	35.43	36.45	31.65	32.59
1772	NASDAQ	ZUMZ	Thu, May 17, 2012	37.02	37.12	34.92	35.16
1771	NASDAQ	ZUMZ	Wed, May 16, 2012	36.75	37.76	36.75	36.91
1770	NASDAQ	ZUMZ	Tue, May 15, 2012	36.38	37.18	36.12	36.59
1769	NASDAQ	ZUMZ	Mon, May 14, 2012	36.24	36.86	35.50	36.08
1768	NASDAQ	ZUMZ	Fri, May 11, 2012	36.45	36.86	35.97	36.50
1767	NASDAQ	ZUMZ	Thu, May 10, 2012	36.01	36.64	35.29	36.08
1766	NASDAQ	ZUMZ	Wed, May 9, 2012	35.51	36.50	34.85	35.67
1765	NASDAQ	ZUMZ	Tue, May 8, 2012	37.05	37.23	35.36	35.84
1764	NASDAQ	ZUMZ	Mon, May 7, 2012	37.65	38.32	37.30	37.46
1763	NASDAQ	ZUMZ	Fri, May 4, 2012	37.59	38.99	37.43	37.93
1762	NASDAQ	ZUMZ	Thu, May 3, 2012	37.49	38.25	36.91	37.79
1761	NASDAQ	ZUMZ	Wed, May 2, 2012	35.63	37.32	35.34	37.13
1760	NASDAQ	ZUMZ	Tue, May 1, 2012	36.77	37.43	35.64	35.73
1759	NASDAQ	ZUMZ	Mon, Apr 30, 2012	37.99	38.00	36.33	36.66
1758	NASDAQ	ZUMZ	Fri, Apr 27, 2012	37.11	38.49	36.71	38.23
1757	NASDAQ	ZUMZ	Thu, Apr 26, 2012	35.79	37.35	35.79	37.08
1756	NASDAQ	ZUMZ	Wed, Apr 25, 2012	35.03	35.94	34.71	35.84
1755	NASDAQ	ZUMZ	Tue, Apr 24, 2012	34.44	35.20	33.66	34.44
1754	NASDAQ	ZUMZ	Mon, Apr 23, 2012	34.53	34.80	34.04	34.41
1753	NASDAQ	ZUMZ	Fri, Apr 20, 2012	35.29	35.29	34.50	35.02
1752	NASDAQ	ZUMZ	Thu, Apr 19, 2012	35.67	35.75	34.30	34.92
1751	NASDAQ	ZUMZ	Wed, Apr 18, 2012	35.50	35.84	35.09	35.55
1750	NASDAQ	ZUMZ	Tue, Apr 17, 2012	34.78	36.39	34.68	35.65
1749	NASDAQ	ZUMZ	Mon, Apr 16, 2012	34.06	34.69	33.23	34.41
1748	NASDAQ	ZUMZ	Fri, Apr 13, 2012	34.44	34.71	33.54	34.01
1747	NASDAQ	ZUMZ	Thu, Apr 12, 2012	33.95	34.91	33.59	34.58
1746	NASDAQ	ZUMZ	Wed, Apr 11, 2012	33.73	34.52	33.35	34.02
1745	NASDAQ	ZUMZ	Tue, Apr 10, 2012	35.23	35.70	33.07	33.23
1744	NASDAQ	ZUMZ	Mon, Apr 9, 2012	35.58	35.93	34.81	35.45
1743	NASDAQ	ZUMZ	Thu, Apr 5, 2012	36.71	37.02	36.23	36.33
1742	NASDAQ	ZUMZ	Wed, Apr 4, 2012	37.28	37.29	36.12	36.95
1741	NASDAQ	ZUMZ	Tue, Apr 3, 2012	37.47	38.79	37.25	37.60
1740	NASDAQ	ZUMZ	Mon, Apr 2, 2012	36.29	37.62	36.17	37.37
1739	NASDAQ	ZUMZ	Fri, Mar 30, 2012	36.45	36.59	35.61	36.11
1738	NASDAQ	ZUMZ	Thu, Mar 29, 2012	36.56	37.15	36.27	36.35
1737	NASDAQ	ZUMZ	Wed, Mar 28, 2012	36.68	37.05	36.22	37.04
1736	NASDAQ	ZUMZ	Tue, Mar 27, 2012	37.27	37.32	36.20	36.47
1735	NASDAQ	ZUMZ	Mon, Mar 26, 2012	36.20	37.34	36.10	37.21
1734	NASDAQ	ZUMZ	Fri, Mar 23, 2012	35.79	35.95	34.80	35.76
1733	NASDAQ	ZUMZ	Thu, Mar 22, 2012	34.94	35.68	34.67	35.62
1732	NASDAQ	ZUMZ	Wed, Mar 21, 2012	35.56	35.88	35.07	35.33
1731	NASDAQ	ZUMZ	Tue, Mar 20, 2012	34.56	35.77	34.32	35.43
1730	NASDAQ	ZUMZ	Mon, Mar 19, 2012	34.64	35.49	34.40	34.91
1729	NASDAQ	ZUMZ	Fri, Mar 16, 2012	35.90	35.90	34.56	34.66
1728	NASDAQ	ZUMZ	Thu, Mar 15, 2012	35.82	35.90	35.06	35.84
1727	NASDAQ	ZUMZ	Wed, Mar 14, 2012	35.73	35.85	35.29	35.53
1726	NASDAQ	ZUMZ	Tue, Mar 13, 2012	34.98	35.84	34.61	35.79
1725	NASDAQ	ZUMZ	Mon, Mar 12, 2012	34.35	34.90	34.19	34.57
1724	NASDAQ	ZUMZ	Fri, Mar 9, 2012	32.14	34.44	31.84	34.33
1723	NASDAQ	ZUMZ	Thu, Mar 8, 2012	31.32	32.58	30.82	32.32
1722	NASDAQ	ZUMZ	Wed, Mar 7, 2012	30.81	31.27	30.34	31.12
1721	NASDAQ	ZUMZ	Tue, Mar 6, 2012	30.89	31.26	30.35	30.70
1720	NASDAQ	ZUMZ	Mon, Mar 5, 2012	31.29	31.47	30.69	31.34
1719	NASDAQ	ZUMZ	Fri, Mar 2, 2012	32.90	32.90	31.23	31.53
1718	NASDAQ	ZUMZ	Thu, Mar 1, 2012	32.26	33.84	32.25	32.81
1717	NASDAQ	ZUMZ	Wed, Feb 29, 2012	31.24	31.94	30.99	31.42
1716	NASDAQ	ZUMZ	Tue, Feb 28, 2012	30.63	31.37	30.58	31.23
1715	NASDAQ	ZUMZ	Mon, Feb 27, 2012	29.99	30.89	29.80	30.55
1714	NASDAQ	ZUMZ	Fri, Feb 24, 2012	30.25	31.04	29.72	30.18
1713	NASDAQ	ZUMZ	Thu, Feb 23, 2012	30.38	30.71	29.51	30.50
1712	NASDAQ	ZUMZ	Wed, Feb 22, 2012	30.78	31.34	30.35	30.92
1711	NASDAQ	ZUMZ	Tue, Feb 21, 2012	31.18	31.65	30.72	30.75
1710	NASDAQ	ZUMZ	Fri, Feb 17, 2012	31.66	31.70	30.92	31.04
1709	NASDAQ	ZUMZ	Thu, Feb 16, 2012	30.29	31.68	30.16	31.61
1708	NASDAQ	ZUMZ	Wed, Feb 15, 2012	31.31	31.44	30.21	30.38
1707	NASDAQ	ZUMZ	Tue, Feb 14, 2012	29.98	31.03	29.69	31.01
1706	NASDAQ	ZUMZ	Mon, Feb 13, 2012	29.64	30.13	29.53	30.03
1705	NASDAQ	ZUMZ	Fri, Feb 10, 2012	29.41	29.90	29.00	29.38
1704	NASDAQ	ZUMZ	Thu, Feb 9, 2012	29.58	30.07	28.82	29.86
1703	NASDAQ	ZUMZ	Wed, Feb 8, 2012	29.37	29.75	29.08	29.41
1702	NASDAQ	ZUMZ	Tue, Feb 7, 2012	29.74	29.91	29.01	29.38
1701	NASDAQ	ZUMZ	Mon, Feb 6, 2012	29.65	29.96	29.01	29.71
1700	NASDAQ	ZUMZ	Fri, Feb 3, 2012	29.16	30.28	28.60	29.72
1699	NASDAQ	ZUMZ	Thu, Feb 2, 2012	30.49	30.64	28.37	28.55
1698	NASDAQ	ZUMZ	Wed, Feb 1, 2012	28.75	29.88	28.75	29.38
1697	NASDAQ	ZUMZ	Tue, Jan 31, 2012	28.26	28.65	27.85	28.56
1696	NASDAQ	ZUMZ	Mon, Jan 30, 2012	28.10	28.41	27.66	27.95
1695	NASDAQ	ZUMZ	Fri, Jan 27, 2012	28.34	28.84	28.05	28.33
1694	NASDAQ	ZUMZ	Thu, Jan 26, 2012	29.90	30.12	28.04	28.40
1693	NASDAQ	ZUMZ	Wed, Jan 25, 2012	29.33	29.85	28.90	29.75
1692	NASDAQ	ZUMZ	Tue, Jan 24, 2012	29.13	29.58	28.84	29.34
1691	NASDAQ	ZUMZ	Mon, Jan 23, 2012	29.69	30.19	29.42	29.88
1690	NASDAQ	ZUMZ	Fri, Jan 20, 2012	29.70	30.00	28.90	29.79
1689	NASDAQ	ZUMZ	Thu, Jan 19, 2012	30.01	30.27	29.62	29.83
1688	NASDAQ	ZUMZ	Wed, Jan 18, 2012	29.82	30.12	29.52	29.89
1687	NASDAQ	ZUMZ	Tue, Jan 17, 2012	30.75	30.75	29.46	29.81
1686	NASDAQ	ZUMZ	Fri, Jan 13, 2012	30.87	31.42	30.13	30.22
1685	NASDAQ	ZUMZ	Thu, Jan 12, 2012	31.64	31.65	30.83	31.16
1684	NASDAQ	ZUMZ	Wed, Jan 11, 2012	31.42	31.79	31.25	31.63
1683	NASDAQ	ZUMZ	Tue, Jan 10, 2012	32.00	32.49	31.49	31.73
1682	NASDAQ	ZUMZ	Mon, Jan 9, 2012	31.29	31.82	30.60	31.78
1681	NASDAQ	ZUMZ	Fri, Jan 6, 2012	31.15	31.83	30.47	31.27
1680	NASDAQ	ZUMZ	Thu, Jan 5, 2012	29.17	30.96	28.18	30.95
1679	NASDAQ	ZUMZ	Wed, Jan 4, 2012	26.22	26.74	25.57	26.33
1678	NASDAQ	ZUMZ	Tue, Jan 3, 2012	27.63	27.99	25.76	26.46
1677	NASDAQ	ZUMZ	Fri, Dec 30, 2011	28.44	28.46	27.70	27.76
1676	NASDAQ	ZUMZ	Thu, Dec 29, 2011	27.92	28.74	27.79	28.24
1675	NASDAQ	ZUMZ	Wed, Dec 28, 2011	28.08	28.16	27.59	27.89
1674	NASDAQ	ZUMZ	Tue, Dec 27, 2011	28.22	28.69	27.55	28.04
1673	NASDAQ	ZUMZ	Fri, Dec 23, 2011	28.66	28.75	28.01	28.19
1672	NASDAQ	ZUMZ	Thu, Dec 22, 2011	29.30	29.53	28.45	28.48
1671	NASDAQ	ZUMZ	Wed, Dec 21, 2011	28.55	29.48	27.94	29.32
1670	NASDAQ	ZUMZ	Tue, Dec 20, 2011	27.78	28.79	27.55	28.78
1669	NASDAQ	ZUMZ	Mon, Dec 19, 2011	28.17	28.56	27.09	27.19
1668	NASDAQ	ZUMZ	Fri, Dec 16, 2011	27.92	29.05	27.68	28.01
1667	NASDAQ	ZUMZ	Thu, Dec 15, 2011	28.58	28.89	27.55	27.75
1666	NASDAQ	ZUMZ	Wed, Dec 14, 2011	28.23	28.63	27.70	28.04
1665	NASDAQ	ZUMZ	Tue, Dec 13, 2011	29.84	30.40	28.50	28.56
1664	NASDAQ	ZUMZ	Mon, Dec 12, 2011	29.75	30.01	29.22	29.90
1663	NASDAQ	ZUMZ	Fri, Dec 9, 2011	29.27	30.04	29.01	30.00
1662	NASDAQ	ZUMZ	Thu, Dec 8, 2011	29.73	30.00	29.06	29.51
1661	NASDAQ	ZUMZ	Wed, Dec 7, 2011	29.63	30.10	29.26	29.95
1660	NASDAQ	ZUMZ	Tue, Dec 6, 2011	29.23	29.82	28.74	29.73
1659	NASDAQ	ZUMZ	Mon, Dec 5, 2011	29.22	30.02	28.99	29.24
1658	NASDAQ	ZUMZ	Fri, Dec 2, 2011	26.96	29.33	26.62	28.99
1657	NASDAQ	ZUMZ	Thu, Dec 1, 2011	23.30	24.08	22.00	23.37
1656	NASDAQ	ZUMZ	Wed, Nov 30, 2011	23.26	23.70	22.85	23.53
1655	NASDAQ	ZUMZ	Tue, Nov 29, 2011	22.02	22.37	21.66	22.24
1654	NASDAQ	ZUMZ	Mon, Nov 28, 2011	21.84	22.49	21.48	21.95
1653	NASDAQ	ZUMZ	Fri, Nov 25, 2011	21.16	21.53	20.91	21.00
1652	NASDAQ	ZUMZ	Wed, Nov 23, 2011	21.90	21.93	21.22	21.22
1651	NASDAQ	ZUMZ	Tue, Nov 22, 2011	22.58	22.79	22.01	22.21
1650	NASDAQ	ZUMZ	Mon, Nov 21, 2011	22.46	22.84	22.36	22.65
1649	NASDAQ	ZUMZ	Fri, Nov 18, 2011	22.61	23.32	22.24	23.00
1648	NASDAQ	ZUMZ	Thu, Nov 17, 2011	22.90	23.10	22.39	22.58
1647	NASDAQ	ZUMZ	Wed, Nov 16, 2011	22.97	23.73	22.67	22.89
1646	NASDAQ	ZUMZ	Tue, Nov 15, 2011	22.68	23.60	22.50	23.33
1645	NASDAQ	ZUMZ	Mon, Nov 14, 2011	22.87	23.05	22.54	22.93
1644	NASDAQ	ZUMZ	Fri, Nov 11, 2011	21.97	23.06	21.51	22.99
1643	NASDAQ	ZUMZ	Thu, Nov 10, 2011	22.05	22.40	21.32	21.77
1642	NASDAQ	ZUMZ	Wed, Nov 9, 2011	22.21	22.70	21.58	21.65
1641	NASDAQ	ZUMZ	Tue, Nov 8, 2011	22.89	23.31	22.20	22.98
1640	NASDAQ	ZUMZ	Mon, Nov 7, 2011	22.36	22.75	22.00	22.65
1639	NASDAQ	ZUMZ	Fri, Nov 4, 2011	22.43	22.86	21.87	22.45
1638	NASDAQ	ZUMZ	Thu, Nov 3, 2011	23.28	23.74	21.82	22.67
1637	NASDAQ	ZUMZ	Wed, Nov 2, 2011	23.33	23.86	22.58	23.03
1636	NASDAQ	ZUMZ	Tue, Nov 1, 2011	21.65	23.24	20.74	22.84
1635	NASDAQ	ZUMZ	Mon, Oct 31, 2011	22.97	23.38	22.55	22.75
1634	NASDAQ	ZUMZ	Fri, Oct 28, 2011	24.27	24.35	22.59	23.45
1633	NASDAQ	ZUMZ	Thu, Oct 27, 2011	23.58	24.78	22.97	24.34
1632	NASDAQ	ZUMZ	Wed, Oct 26, 2011	23.01	23.07	21.70	22.69
1631	NASDAQ	ZUMZ	Tue, Oct 25, 2011	23.19	23.40	22.53	22.63
1630	NASDAQ	ZUMZ	Mon, Oct 24, 2011	22.04	23.64	22.01	23.45
1629	NASDAQ	ZUMZ	Fri, Oct 21, 2011	22.31	22.52	21.86	21.96
1628	NASDAQ	ZUMZ	Thu, Oct 20, 2011	21.84	22.38	21.40	21.87
1627	NASDAQ	ZUMZ	Wed, Oct 19, 2011	21.70	22.27	21.45	21.93
1626	NASDAQ	ZUMZ	Tue, Oct 18, 2011	20.99	21.93	20.32	21.82
1625	NASDAQ	ZUMZ	Mon, Oct 17, 2011	21.38	21.73	20.82	20.93
1624	NASDAQ	ZUMZ	Fri, Oct 14, 2011	21.52	21.80	20.95	21.66
1623	NASDAQ	ZUMZ	Thu, Oct 13, 2011	21.76	22.10	21.05	21.18
1622	NASDAQ	ZUMZ	Wed, Oct 12, 2011	22.12	22.44	21.42	21.96
1621	NASDAQ	ZUMZ	Tue, Oct 11, 2011	21.73	22.00	21.13	21.91
1620	NASDAQ	ZUMZ	Mon, Oct 10, 2011	21.54	22.48	21.35	21.99
1619	NASDAQ	ZUMZ	Fri, Oct 7, 2011	21.61	21.80	20.50	21.13
1618	NASDAQ	ZUMZ	Thu, Oct 6, 2011	21.75	22.12	20.51	21.06
1617	NASDAQ	ZUMZ	Wed, Oct 5, 2011	17.76	19.00	17.46	18.79
1616	NASDAQ	ZUMZ	Tue, Oct 4, 2011	16.23	17.91	15.85	17.73
1615	NASDAQ	ZUMZ	Mon, Oct 3, 2011	17.47	18.00	16.46	16.49
1614	NASDAQ	ZUMZ	Fri, Sep 30, 2011	18.04	18.39	17.51	17.51
1613	NASDAQ	ZUMZ	Thu, Sep 29, 2011	18.72	19.00	17.58	18.42
1612	NASDAQ	ZUMZ	Wed, Sep 28, 2011	19.15	19.32	18.15	18.26
1611	NASDAQ	ZUMZ	Tue, Sep 27, 2011	18.88	19.72	18.62	19.10
1610	NASDAQ	ZUMZ	Mon, Sep 26, 2011	17.73	18.58	17.54	18.52
1609	NASDAQ	ZUMZ	Fri, Sep 23, 2011	16.91	18.16	16.63	17.64
1608	NASDAQ	ZUMZ	Thu, Sep 22, 2011	16.62	17.28	16.45	16.89
1607	NASDAQ	ZUMZ	Wed, Sep 21, 2011	18.30	18.60	17.18	17.21
1606	NASDAQ	ZUMZ	Tue, Sep 20, 2011	18.70	19.28	18.26	18.34
1605	NASDAQ	ZUMZ	Mon, Sep 19, 2011	18.45	18.99	17.65	18.65
1604	NASDAQ	ZUMZ	Fri, Sep 16, 2011	19.11	19.12	18.44	18.69
1603	NASDAQ	ZUMZ	Thu, Sep 15, 2011	18.96	19.32	18.71	18.97
1602	NASDAQ	ZUMZ	Wed, Sep 14, 2011	18.89	19.14	18.58	18.76
1601	NASDAQ	ZUMZ	Tue, Sep 13, 2011	18.37	19.28	18.10	18.69
1600	NASDAQ	ZUMZ	Mon, Sep 12, 2011	17.39	18.32	17.30	18.29
1599	NASDAQ	ZUMZ	Fri, Sep 9, 2011	17.35	17.93	17.05	17.75
1598	NASDAQ	ZUMZ	Thu, Sep 8, 2011	17.98	18.52	17.52	17.60
1597	NASDAQ	ZUMZ	Wed, Sep 7, 2011	17.63	18.25	17.31	17.85
1596	NASDAQ	ZUMZ	Tue, Sep 6, 2011	16.89	17.57	16.65	17.48
1595	NASDAQ	ZUMZ	Fri, Sep 2, 2011	17.31	17.82	17.21	17.46
1594	NASDAQ	ZUMZ	Thu, Sep 1, 2011	17.47	18.57	16.75	17.97
1593	NASDAQ	ZUMZ	Wed, Aug 31, 2011	19.40	20.14	18.36	18.49
1592	NASDAQ	ZUMZ	Tue, Aug 30, 2011	19.22	19.54	18.60	19.28
1591	NASDAQ	ZUMZ	Mon, Aug 29, 2011	18.98	19.51	18.68	19.50
1590	NASDAQ	ZUMZ	Fri, Aug 26, 2011	18.12	19.02	17.75	18.64
1589	NASDAQ	ZUMZ	Thu, Aug 25, 2011	19.00	19.61	18.23	18.35
1588	NASDAQ	ZUMZ	Wed, Aug 24, 2011	18.84	19.24	18.44	18.77
1587	NASDAQ	ZUMZ	Tue, Aug 23, 2011	16.89	18.96	16.75	18.91
1586	NASDAQ	ZUMZ	Mon, Aug 22, 2011	17.71	17.71	16.74	16.77
1585	NASDAQ	ZUMZ	Fri, Aug 19, 2011	16.88	17.65	16.75	17.24
1584	NASDAQ	ZUMZ	Thu, Aug 18, 2011	17.90	18.03	16.57	17.00
1583	NASDAQ	ZUMZ	Wed, Aug 17, 2011	19.49	19.84	18.27	18.52
1582	NASDAQ	ZUMZ	Tue, Aug 16, 2011	19.75	19.88	19.01	19.29
1581	NASDAQ	ZUMZ	Mon, Aug 15, 2011	20.42	20.45	19.25	20.00
1580	NASDAQ	ZUMZ	Fri, Aug 12, 2011	20.53	20.79	19.40	20.23
1579	NASDAQ	ZUMZ	Thu, Aug 11, 2011	19.18	20.59	18.74	20.29
1578	NASDAQ	ZUMZ	Wed, Aug 10, 2011	19.35	20.11	18.83	19.04
1577	NASDAQ	ZUMZ	Tue, Aug 9, 2011	19.80	21.00	18.15	19.89
1576	NASDAQ	ZUMZ	Mon, Aug 8, 2011	20.59	21.40	19.03	19.23
1575	NASDAQ	ZUMZ	Fri, Aug 5, 2011	22.14	22.49	21.15	21.48
1574	NASDAQ	ZUMZ	Thu, Aug 4, 2011	23.06	23.43	21.73	21.77
1573	NASDAQ	ZUMZ	Wed, Aug 3, 2011	25.50	27.23	25.50	27.10
1572	NASDAQ	ZUMZ	Tue, Aug 2, 2011	26.32	26.79	25.40	25.50
1571	NASDAQ	ZUMZ	Mon, Aug 1, 2011	27.04	27.05	26.29	26.76
1570	NASDAQ	ZUMZ	Fri, Jul 29, 2011	25.92	27.11	25.51	26.57
1569	NASDAQ	ZUMZ	Thu, Jul 28, 2011	26.40	26.99	26.25	26.32
1568	NASDAQ	ZUMZ	Wed, Jul 27, 2011	27.48	27.48	26.21	26.23
1567	NASDAQ	ZUMZ	Tue, Jul 26, 2011	27.44	28.06	26.79	27.61
1566	NASDAQ	ZUMZ	Mon, Jul 25, 2011	27.63	27.95	27.29	27.35
1565	NASDAQ	ZUMZ	Fri, Jul 22, 2011	27.83	28.31	27.54	28.00
1564	NASDAQ	ZUMZ	Thu, Jul 21, 2011	27.54	28.17	27.35	27.73
1563	NASDAQ	ZUMZ	Wed, Jul 20, 2011	27.82	27.82	26.85	27.47
1562	NASDAQ	ZUMZ	Tue, Jul 19, 2011	26.99	28.04	26.91	27.76
1561	NASDAQ	ZUMZ	Mon, Jul 18, 2011	26.73	27.16	26.54	26.65
1560	NASDAQ	ZUMZ	Fri, Jul 15, 2011	26.96	26.98	26.28	26.89
1559	NASDAQ	ZUMZ	Thu, Jul 14, 2011	27.46	27.56	26.06	26.70
1558	NASDAQ	ZUMZ	Wed, Jul 13, 2011	27.17	27.91	27.00	27.30
1557	NASDAQ	ZUMZ	Tue, Jul 12, 2011	27.01	27.47	26.76	26.98
1556	NASDAQ	ZUMZ	Mon, Jul 11, 2011	27.60	28.07	26.88	27.15
1555	NASDAQ	ZUMZ	Fri, Jul 8, 2011	28.47	28.73	27.66	28.17
1554	NASDAQ	ZUMZ	Thu, Jul 7, 2011	27.24	29.41	27.17	28.96
1553	NASDAQ	ZUMZ	Wed, Jul 6, 2011	26.35	26.77	25.83	26.31
1552	NASDAQ	ZUMZ	Tue, Jul 5, 2011	25.67	26.49	25.35	26.42
1551	NASDAQ	ZUMZ	Fri, Jul 1, 2011	25.15	25.80	24.87	25.73
1550	NASDAQ	ZUMZ	Thu, Jun 30, 2011	24.58	25.02	24.39	24.97
1549	NASDAQ	ZUMZ	Wed, Jun 29, 2011	25.68	25.77	24.39	24.39
1548	NASDAQ	ZUMZ	Tue, Jun 28, 2011	24.73	25.61	24.61	25.51
1547	NASDAQ	ZUMZ	Mon, Jun 27, 2011	24.46	24.85	24.10	24.76
1546	NASDAQ	ZUMZ	Fri, Jun 24, 2011	24.74	24.81	24.20	24.65
1545	NASDAQ	ZUMZ	Thu, Jun 23, 2011	23.75	24.69	23.54	24.62
1544	NASDAQ	ZUMZ	Wed, Jun 22, 2011	24.78	25.13	24.00	24.12
1543	NASDAQ	ZUMZ	Tue, Jun 21, 2011	24.63	25.07	24.34	24.99
1542	NASDAQ	ZUMZ	Mon, Jun 20, 2011	23.78	24.54	23.60	24.48
1541	NASDAQ	ZUMZ	Fri, Jun 17, 2011	23.81	24.24	23.57	23.92
1540	NASDAQ	ZUMZ	Thu, Jun 16, 2011	23.53	23.92	23.10	23.62
1539	NASDAQ	ZUMZ	Wed, Jun 15, 2011	23.01	23.83	22.78	23.58
1538	NASDAQ	ZUMZ	Tue, Jun 14, 2011	22.64	23.45	22.56	23.37
1537	NASDAQ	ZUMZ	Mon, Jun 13, 2011	22.44	22.80	22.01	22.39
1536	NASDAQ	ZUMZ	Fri, Jun 10, 2011	22.61	22.90	21.91	22.43
1535	NASDAQ	ZUMZ	Thu, Jun 9, 2011	23.19	23.20	22.55	22.85
1534	NASDAQ	ZUMZ	Wed, Jun 8, 2011	23.50	23.94	22.22	22.36
1533	NASDAQ	ZUMZ	Tue, Jun 7, 2011	22.85	24.16	22.85	23.50
1532	NASDAQ	ZUMZ	Mon, Jun 6, 2011	24.62	24.73	22.79	22.84
1531	NASDAQ	ZUMZ	Fri, Jun 3, 2011	25.61	25.93	24.50	24.62
1530	NASDAQ	ZUMZ	Thu, Jun 2, 2011	29.02	29.15	25.29	25.84
1529	NASDAQ	ZUMZ	Wed, Jun 1, 2011	30.44	30.68	29.38	29.40
1528	NASDAQ	ZUMZ	Tue, May 31, 2011	30.58	30.79	30.01	30.38
1527	NASDAQ	ZUMZ	Fri, May 27, 2011	30.44	30.56	29.78	30.28
1526	NASDAQ	ZUMZ	Thu, May 26, 2011	29.93	30.54	29.26	30.29
1525	NASDAQ	ZUMZ	Wed, May 25, 2011	30.25	30.35	29.05	29.56
1524	NASDAQ	ZUMZ	Tue, May 24, 2011	28.99	30.90	28.60	30.40
1523	NASDAQ	ZUMZ	Mon, May 23, 2011	27.96	29.20	27.56	28.57
1522	NASDAQ	ZUMZ	Fri, May 20, 2011	27.73	28.96	26.73	28.42
1521	NASDAQ	ZUMZ	Thu, May 19, 2011	27.38	27.51	26.19	26.29
1520	NASDAQ	ZUMZ	Wed, May 18, 2011	27.09	27.65	26.75	27.39
1519	NASDAQ	ZUMZ	Tue, May 17, 2011	27.28	27.70	26.76	26.95
1518	NASDAQ	ZUMZ	Mon, May 16, 2011	28.09	28.28	27.24	27.43
1517	NASDAQ	ZUMZ	Fri, May 13, 2011	29.70	29.94	28.26	28.31
1516	NASDAQ	ZUMZ	Thu, May 12, 2011	28.61	29.64	28.28	29.62
1515	NASDAQ	ZUMZ	Wed, May 11, 2011	28.50	29.10	27.95	28.82
1514	NASDAQ	ZUMZ	Tue, May 10, 2011	28.86	29.10	28.74	29.01
1513	NASDAQ	ZUMZ	Mon, May 9, 2011	28.32	29.05	28.13	28.69
1512	NASDAQ	ZUMZ	Fri, May 6, 2011	28.82	29.06	27.97	28.49
1511	NASDAQ	ZUMZ	Thu, May 5, 2011	28.45	28.92	27.77	28.46
1510	NASDAQ	ZUMZ	Wed, May 4, 2011	28.03	28.81	27.51	28.55
1509	NASDAQ	ZUMZ	Tue, May 3, 2011	28.39	28.82	27.77	28.06
1508	NASDAQ	ZUMZ	Mon, May 2, 2011	28.09	28.72	28.06	28.46
1507	NASDAQ	ZUMZ	Fri, Apr 29, 2011	28.94	29.00	28.06	28.11
1506	NASDAQ	ZUMZ	Thu, Apr 28, 2011	29.13	29.38	28.76	28.81
1505	NASDAQ	ZUMZ	Wed, Apr 27, 2011	29.00	29.31	28.69	29.23
1504	NASDAQ	ZUMZ	Tue, Apr 26, 2011	28.89	29.31	28.55	28.93
1503	NASDAQ	ZUMZ	Mon, Apr 25, 2011	28.72	28.79	28.16	28.72
1502	NASDAQ	ZUMZ	Thu, Apr 21, 2011	29.76	29.88	28.58	28.75
1501	NASDAQ	ZUMZ	Wed, Apr 20, 2011	29.12	29.78	29.09	29.47
1500	NASDAQ	ZUMZ	Tue, Apr 19, 2011	29.12	29.20	28.31	28.69
1499	NASDAQ	ZUMZ	Mon, Apr 18, 2011	28.53	29.09	28.07	29.05
1498	NASDAQ	ZUMZ	Fri, Apr 15, 2011	28.63	29.29	28.60	28.95
1497	NASDAQ	ZUMZ	Thu, Apr 14, 2011	28.55	28.84	28.10	28.76
1496	NASDAQ	ZUMZ	Wed, Apr 13, 2011	28.68	29.27	28.35	29.06
1495	NASDAQ	ZUMZ	Tue, Apr 12, 2011	27.27	28.94	27.04	28.45
1494	NASDAQ	ZUMZ	Mon, Apr 11, 2011	27.95	28.36	27.59	27.74
1493	NASDAQ	ZUMZ	Fri, Apr 8, 2011	28.26	28.26	27.24	27.40
1492	NASDAQ	ZUMZ	Thu, Apr 7, 2011	27.93	28.54	27.39	27.95
1491	NASDAQ	ZUMZ	Wed, Apr 6, 2011	28.50	28.70	27.05	27.50
1490	NASDAQ	ZUMZ	Tue, Apr 5, 2011	26.10	27.72	25.73	27.43
1489	NASDAQ	ZUMZ	Mon, Apr 4, 2011	26.56	26.93	25.99	26.10
1488	NASDAQ	ZUMZ	Fri, Apr 1, 2011	26.45	26.86	25.68	26.56
1487	NASDAQ	ZUMZ	Thu, Mar 31, 2011	25.58	26.69	25.41	26.43
1486	NASDAQ	ZUMZ	Wed, Mar 30, 2011	24.46	25.71	24.30	25.64
1485	NASDAQ	ZUMZ	Tue, Mar 29, 2011	23.21	24.35	22.89	23.79
1484	NASDAQ	ZUMZ	Mon, Mar 28, 2011	23.77	24.35	23.12	23.30
1483	NASDAQ	ZUMZ	Fri, Mar 25, 2011	23.34	24.39	23.29	23.70
1482	NASDAQ	ZUMZ	Thu, Mar 24, 2011	23.30	23.60	22.88	23.19
1481	NASDAQ	ZUMZ	Wed, Mar 23, 2011	23.09	23.35	22.26	23.19
1480	NASDAQ	ZUMZ	Tue, Mar 22, 2011	24.16	24.16	23.00	23.04
1479	NASDAQ	ZUMZ	Mon, Mar 21, 2011	23.69	24.70	23.46	24.07
1478	NASDAQ	ZUMZ	Fri, Mar 18, 2011	23.95	24.39	23.14	23.39
1477	NASDAQ	ZUMZ	Thu, Mar 17, 2011	24.69	24.69	23.59	23.64
1476	NASDAQ	ZUMZ	Wed, Mar 16, 2011	24.41	25.24	24.02	24.36
1475	NASDAQ	ZUMZ	Tue, Mar 15, 2011	24.59	25.18	24.28	24.46
1474	NASDAQ	ZUMZ	Mon, Mar 14, 2011	26.00	26.00	24.78	25.31
1473	NASDAQ	ZUMZ	Fri, Mar 11, 2011	25.70	28.09	25.36	26.20
1472	NASDAQ	ZUMZ	Thu, Mar 10, 2011	27.21	28.26	26.80	28.18
1471	NASDAQ	ZUMZ	Wed, Mar 9, 2011	27.07	27.96	26.67	27.52
1470	NASDAQ	ZUMZ	Tue, Mar 8, 2011	27.12	27.63	26.57	27.09
1469	NASDAQ	ZUMZ	Mon, Mar 7, 2011	27.62	27.62	26.66	27.25
1468	NASDAQ	ZUMZ	Fri, Mar 4, 2011	27.46	27.91	27.06	27.51
1467	NASDAQ	ZUMZ	Thu, Mar 3, 2011	27.69	28.25	26.55	27.36
1466	NASDAQ	ZUMZ	Wed, Mar 2, 2011	26.10	26.29	25.27	25.94
1465	NASDAQ	ZUMZ	Tue, Mar 1, 2011	26.22	26.61	25.80	26.13
1464	NASDAQ	ZUMZ	Mon, Feb 28, 2011	25.67	26.07	25.55	26.07
1463	NASDAQ	ZUMZ	Fri, Feb 25, 2011	24.70	25.62	24.70	25.60
1462	NASDAQ	ZUMZ	Thu, Feb 24, 2011	24.20	24.73	23.82	24.60
1461	NASDAQ	ZUMZ	Wed, Feb 23, 2011	24.96	24.96	23.77	24.20
1460	NASDAQ	ZUMZ	Tue, Feb 22, 2011	25.81	25.82	24.72	24.98
1459	NASDAQ	ZUMZ	Fri, Feb 18, 2011	26.12	26.53	25.90	26.19
1458	NASDAQ	ZUMZ	Thu, Feb 17, 2011	26.21	26.58	25.40	25.98
1457	NASDAQ	ZUMZ	Wed, Feb 16, 2011	26.00	26.35	25.76	26.19
1456	NASDAQ	ZUMZ	Tue, Feb 15, 2011	25.77	26.09	25.57	25.80
1455	NASDAQ	ZUMZ	Mon, Feb 14, 2011	25.99	26.07	25.64	25.92
1454	NASDAQ	ZUMZ	Fri, Feb 11, 2011	26.08	26.29	25.68	26.02
1453	NASDAQ	ZUMZ	Thu, Feb 10, 2011	25.60	26.37	25.38	26.16
1452	NASDAQ	ZUMZ	Wed, Feb 9, 2011	25.39	25.86	25.33	25.80
1451	NASDAQ	ZUMZ	Tue, Feb 8, 2011	25.07	25.53	25.01	25.53
1450	NASDAQ	ZUMZ	Mon, Feb 7, 2011	24.78	25.35	24.78	25.06
1449	NASDAQ	ZUMZ	Fri, Feb 4, 2011	24.43	24.87	24.00	24.67
1448	NASDAQ	ZUMZ	Thu, Feb 3, 2011	25.19	25.37	23.90	24.39
1447	NASDAQ	ZUMZ	Wed, Feb 2, 2011	24.25	24.25	23.43	23.64
1446	NASDAQ	ZUMZ	Tue, Feb 1, 2011	23.57	24.66	23.57	24.25
1445	NASDAQ	ZUMZ	Mon, Jan 31, 2011	22.50	23.33	22.13	23.22
1444	NASDAQ	ZUMZ	Fri, Jan 28, 2011	23.16	23.26	22.24	22.31
1443	NASDAQ	ZUMZ	Thu, Jan 27, 2011	23.90	23.94	23.03	23.19
1442	NASDAQ	ZUMZ	Wed, Jan 26, 2011	22.68	24.18	22.63	23.95
1441	NASDAQ	ZUMZ	Tue, Jan 25, 2011	23.18	23.18	22.42	22.63
1440	NASDAQ	ZUMZ	Mon, Jan 24, 2011	23.60	23.71	23.29	23.36
1439	NASDAQ	ZUMZ	Fri, Jan 21, 2011	23.66	24.01	23.37	23.60
1438	NASDAQ	ZUMZ	Thu, Jan 20, 2011	22.98	23.71	22.95	23.49
1437	NASDAQ	ZUMZ	Wed, Jan 19, 2011	24.23	24.44	22.68	23.20
1436	NASDAQ	ZUMZ	Tue, Jan 18, 2011	24.28	24.65	23.99	24.20
1435	NASDAQ	ZUMZ	Fri, Jan 14, 2011	23.98	24.47	23.75	24.26
1434	NASDAQ	ZUMZ	Thu, Jan 13, 2011	24.64	24.64	23.81	23.95
1433	NASDAQ	ZUMZ	Wed, Jan 12, 2011	24.75	24.92	24.50	24.62
1432	NASDAQ	ZUMZ	Tue, Jan 11, 2011	25.65	25.71	24.49	24.51
1431	NASDAQ	ZUMZ	Mon, Jan 10, 2011	25.63	25.84	25.07	25.60
1430	NASDAQ	ZUMZ	Fri, Jan 7, 2011	24.42	25.66	24.24	25.64
1429	NASDAQ	ZUMZ	Thu, Jan 6, 2011	24.06	24.74	22.97	24.44
1428	NASDAQ	ZUMZ	Wed, Jan 5, 2011	25.54	26.85	24.88	26.67
1427	NASDAQ	ZUMZ	Tue, Jan 4, 2011	27.09	27.09	25.01	25.45
1426	NASDAQ	ZUMZ	Mon, Jan 3, 2011	27.14	27.34	26.74	27.14
1425	NASDAQ	ZUMZ	Fri, Dec 31, 2010	27.72	27.99	26.87	26.87
1424	NASDAQ	ZUMZ	Thu, Dec 30, 2010	28.10	28.72	27.69	27.71
1423	NASDAQ	ZUMZ	Wed, Dec 29, 2010	28.69	28.98	28.10	28.21
1422	NASDAQ	ZUMZ	Tue, Dec 28, 2010	28.91	29.28	28.57	28.65
1421	NASDAQ	ZUMZ	Mon, Dec 27, 2010	28.50	29.14	28.00	28.83
1420	NASDAQ	ZUMZ	Thu, Dec 23, 2010	28.40	29.05	28.39	28.65
1419	NASDAQ	ZUMZ	Wed, Dec 22, 2010	29.21	29.22	28.33	28.52
1418	NASDAQ	ZUMZ	Tue, Dec 21, 2010	29.74	29.83	28.91	29.23
1417	NASDAQ	ZUMZ	Mon, Dec 20, 2010	29.40	29.84	29.25	29.60
1416	NASDAQ	ZUMZ	Fri, Dec 17, 2010	29.78	29.78	29.09	29.47
1415	NASDAQ	ZUMZ	Thu, Dec 16, 2010	29.15	29.92	29.11	29.87
1414	NASDAQ	ZUMZ	Wed, Dec 15, 2010	28.93	29.14	28.60	29.11
1413	NASDAQ	ZUMZ	Tue, Dec 14, 2010	29.88	30.02	28.85	29.06
1412	NASDAQ	ZUMZ	Mon, Dec 13, 2010	29.99	30.14	29.25	29.75
1411	NASDAQ	ZUMZ	Fri, Dec 10, 2010	29.97	30.24	29.40	30.02
1410	NASDAQ	ZUMZ	Thu, Dec 9, 2010	30.14	30.29	29.63	29.85
1409	NASDAQ	ZUMZ	Wed, Dec 8, 2010	31.11	31.25	29.87	29.98
1408	NASDAQ	ZUMZ	Tue, Dec 7, 2010	30.68	31.35	30.31	30.93
1407	NASDAQ	ZUMZ	Mon, Dec 6, 2010	29.98	30.27	29.61	29.97
1406	NASDAQ	ZUMZ	Fri, Dec 3, 2010	30.06	30.18	29.24	29.88
1405	NASDAQ	ZUMZ	Thu, Dec 2, 2010	32.49	32.87	29.13	30.18
1404	NASDAQ	ZUMZ	Wed, Dec 1, 2010	32.47	33.13	31.10	31.57
1403	NASDAQ	ZUMZ	Tue, Nov 30, 2010	30.37	31.94	30.37	31.81
1402	NASDAQ	ZUMZ	Mon, Nov 29, 2010	29.86	30.69	29.67	30.62
1401	NASDAQ	ZUMZ	Fri, Nov 26, 2010	29.94	30.32	29.60	29.98
1400	NASDAQ	ZUMZ	Wed, Nov 24, 2010	30.37	30.51	29.93	30.21
1399	NASDAQ	ZUMZ	Tue, Nov 23, 2010	30.31	30.69	29.36	29.97
1398	NASDAQ	ZUMZ	Mon, Nov 22, 2010	28.67	31.06	28.67	30.82
1397	NASDAQ	ZUMZ	Fri, Nov 19, 2010	28.49	28.93	28.01	28.83
1396	NASDAQ	ZUMZ	Thu, Nov 18, 2010	28.78	29.05	28.26	28.46
1395	NASDAQ	ZUMZ	Wed, Nov 17, 2010	27.81	28.31	27.51	28.14
1394	NASDAQ	ZUMZ	Tue, Nov 16, 2010	27.53	28.18	27.48	27.70
1393	NASDAQ	ZUMZ	Mon, Nov 15, 2010	28.63	28.94	27.86	27.90
1392	NASDAQ	ZUMZ	Fri, Nov 12, 2010	28.43	28.95	28.26	28.41
1391	NASDAQ	ZUMZ	Thu, Nov 11, 2010	28.03	29.12	27.26	28.63
1390	NASDAQ	ZUMZ	Wed, Nov 10, 2010	27.91	28.35	27.45	28.34
1389	NASDAQ	ZUMZ	Tue, Nov 9, 2010	28.58	28.58	27.59	27.76
1388	NASDAQ	ZUMZ	Mon, Nov 8, 2010	27.96	28.52	27.75	28.44
1387	NASDAQ	ZUMZ	Fri, Nov 5, 2010	28.89	28.99	27.95	28.07
1386	NASDAQ	ZUMZ	Thu, Nov 4, 2010	28.73	29.65	28.00	28.76
1385	NASDAQ	ZUMZ	Wed, Nov 3, 2010	25.66	25.83	24.75	25.34
1384	NASDAQ	ZUMZ	Tue, Nov 2, 2010	26.29	26.48	25.50	25.75
1383	NASDAQ	ZUMZ	Mon, Nov 1, 2010	26.30	26.83	25.62	25.92
1382	NASDAQ	ZUMZ	Fri, Oct 29, 2010	25.45	26.36	25.05	26.22
1381	NASDAQ	ZUMZ	Thu, Oct 28, 2010	25.77	25.91	25.27	25.49
1380	NASDAQ	ZUMZ	Wed, Oct 27, 2010	26.00	26.00	25.00	25.50
1379	NASDAQ	ZUMZ	Tue, Oct 26, 2010	25.59	26.45	25.53	26.23
1378	NASDAQ	ZUMZ	Mon, Oct 25, 2010	25.90	26.26	25.22	25.81
1377	NASDAQ	ZUMZ	Fri, Oct 22, 2010	24.58	25.76	24.48	25.59
1376	NASDAQ	ZUMZ	Thu, Oct 21, 2010	24.86	25.20	24.20	24.57
1375	NASDAQ	ZUMZ	Wed, Oct 20, 2010	24.98	25.40	24.40	24.72
1374	NASDAQ	ZUMZ	Tue, Oct 19, 2010	25.31	25.51	24.25	24.91
1373	NASDAQ	ZUMZ	Mon, Oct 18, 2010	25.35	26.10	25.26	26.09
1372	NASDAQ	ZUMZ	Fri, Oct 15, 2010	25.74	25.98	25.06	25.37
1371	NASDAQ	ZUMZ	Thu, Oct 14, 2010	25.06	25.46	24.74	25.43
1370	NASDAQ	ZUMZ	Wed, Oct 13, 2010	25.20	25.65	25.04	25.13
1369	NASDAQ	ZUMZ	Tue, Oct 12, 2010	24.41	25.20	24.08	25.04
1368	NASDAQ	ZUMZ	Mon, Oct 11, 2010	24.88	25.05	24.46	24.56
1367	NASDAQ	ZUMZ	Fri, Oct 8, 2010	24.21	25.38	24.13	24.94
1366	NASDAQ	ZUMZ	Thu, Oct 7, 2010	23.94	24.84	23.70	24.66
1365	NASDAQ	ZUMZ	Wed, Oct 6, 2010	22.38	22.84	21.96	22.80
1364	NASDAQ	ZUMZ	Tue, Oct 5, 2010	21.75	22.87	21.57	22.47
1363	NASDAQ	ZUMZ	Mon, Oct 4, 2010	21.17	21.66	21.01	21.50
1362	NASDAQ	ZUMZ	Fri, Oct 1, 2010	21.39	21.39	20.89	21.17
1361	NASDAQ	ZUMZ	Thu, Sep 30, 2010	21.54	21.61	20.65	21.16
1360	NASDAQ	ZUMZ	Wed, Sep 29, 2010	20.83	21.64	20.80	21.34
1359	NASDAQ	ZUMZ	Tue, Sep 28, 2010	20.66	21.04	20.16	20.97
1358	NASDAQ	ZUMZ	Mon, Sep 27, 2010	20.63	20.82	20.25	20.60
1357	NASDAQ	ZUMZ	Fri, Sep 24, 2010	19.99	20.76	19.95	20.64
1356	NASDAQ	ZUMZ	Thu, Sep 23, 2010	20.77	20.93	19.59	19.68
1355	NASDAQ	ZUMZ	Wed, Sep 22, 2010	20.43	21.12	20.43	21.00
1354	NASDAQ	ZUMZ	Tue, Sep 21, 2010	20.38	20.93	19.94	20.52
1353	NASDAQ	ZUMZ	Mon, Sep 20, 2010	20.02	20.59	19.95	20.45
1352	NASDAQ	ZUMZ	Fri, Sep 17, 2010	19.98	20.49	19.50	20.01
1351	NASDAQ	ZUMZ	Thu, Sep 16, 2010	19.69	19.88	19.38	19.73
1350	NASDAQ	ZUMZ	Wed, Sep 15, 2010	20.08	20.63	19.58	19.87
1349	NASDAQ	ZUMZ	Tue, Sep 14, 2010	18.98	20.66	18.85	20.20
1348	NASDAQ	ZUMZ	Mon, Sep 13, 2010	16.88	17.44	16.79	17.41
1347	NASDAQ	ZUMZ	Fri, Sep 10, 2010	16.19	16.92	16.00	16.74
1346	NASDAQ	ZUMZ	Thu, Sep 9, 2010	16.72	16.72	16.10	16.19
1345	NASDAQ	ZUMZ	Wed, Sep 8, 2010	16.38	16.81	16.31	16.50
1344	NASDAQ	ZUMZ	Tue, Sep 7, 2010	16.80	16.93	16.18	16.30
1343	NASDAQ	ZUMZ	Fri, Sep 3, 2010	17.04	17.16	16.65	16.94
1342	NASDAQ	ZUMZ	Thu, Sep 2, 2010	17.45	17.48	16.64	16.81
1341	NASDAQ	ZUMZ	Wed, Sep 1, 2010	15.11	16.10	15.00	16.00
1340	NASDAQ	ZUMZ	Tue, Aug 31, 2010	15.03	15.45	14.78	14.84
1339	NASDAQ	ZUMZ	Mon, Aug 30, 2010	15.56	15.93	15.09	15.10
1338	NASDAQ	ZUMZ	Fri, Aug 27, 2010	15.47	15.91	15.00	15.67
1337	NASDAQ	ZUMZ	Thu, Aug 26, 2010	15.58	15.81	15.24	15.31
1336	NASDAQ	ZUMZ	Wed, Aug 25, 2010	14.81	15.62	14.44	15.52
1335	NASDAQ	ZUMZ	Tue, Aug 24, 2010	15.78	15.78	14.94	14.97
1334	NASDAQ	ZUMZ	Mon, Aug 23, 2010	15.90	16.63	15.66	15.91
1333	NASDAQ	ZUMZ	Fri, Aug 20, 2010	16.45	16.47	15.18	15.74
1332	NASDAQ	ZUMZ	Thu, Aug 19, 2010	16.46	16.91	15.77	15.95
1331	NASDAQ	ZUMZ	Wed, Aug 18, 2010	16.25	16.71	16.15	16.48
1330	NASDAQ	ZUMZ	Tue, Aug 17, 2010	16.75	16.75	16.27	16.28
1329	NASDAQ	ZUMZ	Mon, Aug 16, 2010	16.20	16.82	16.04	16.53
1328	NASDAQ	ZUMZ	Fri, Aug 13, 2010	16.74	16.98	16.28	16.34
1327	NASDAQ	ZUMZ	Thu, Aug 12, 2010	16.07	16.91	16.07	16.85
1326	NASDAQ	ZUMZ	Wed, Aug 11, 2010	16.35	16.61	16.12	16.27
1325	NASDAQ	ZUMZ	Tue, Aug 10, 2010	16.97	17.03	16.51	16.72
1324	NASDAQ	ZUMZ	Mon, Aug 9, 2010	17.19	17.27	16.93	17.15
1323	NASDAQ	ZUMZ	Fri, Aug 6, 2010	17.29	17.61	16.90	16.97
1322	NASDAQ	ZUMZ	Thu, Aug 5, 2010	18.27	18.37	17.18	17.36
1321	NASDAQ	ZUMZ	Wed, Aug 4, 2010	17.90	18.22	17.81	18.03
1320	NASDAQ	ZUMZ	Tue, Aug 3, 2010	18.56	18.70	17.81	17.84
1319	NASDAQ	ZUMZ	Mon, Aug 2, 2010	18.68	19.42	18.47	18.61
1318	NASDAQ	ZUMZ	Fri, Jul 30, 2010	18.23	18.56	17.88	18.30
1317	NASDAQ	ZUMZ	Thu, Jul 29, 2010	18.63	18.79	17.89	18.59
1316	NASDAQ	ZUMZ	Wed, Jul 28, 2010	19.40	19.53	18.40	18.54
1315	NASDAQ	ZUMZ	Tue, Jul 27, 2010	19.78	19.79	19.42	19.51
1314	NASDAQ	ZUMZ	Mon, Jul 26, 2010	19.44	19.75	19.15	19.72
1313	NASDAQ	ZUMZ	Fri, Jul 23, 2010	18.68	19.39	18.25	19.29
1312	NASDAQ	ZUMZ	Thu, Jul 22, 2010	18.22	18.89	17.85	18.81
1311	NASDAQ	ZUMZ	Wed, Jul 21, 2010	17.66	18.40	17.46	17.99
1310	NASDAQ	ZUMZ	Tue, Jul 20, 2010	16.80	17.63	16.50	17.60
1309	NASDAQ	ZUMZ	Mon, Jul 19, 2010	17.11	17.98	16.34	17.07
1308	NASDAQ	ZUMZ	Fri, Jul 16, 2010	18.01	18.34	17.02	17.08
1307	NASDAQ	ZUMZ	Thu, Jul 15, 2010	18.62	18.72	17.83	18.21
1306	NASDAQ	ZUMZ	Wed, Jul 14, 2010	19.02	19.02	18.24	18.65
1305	NASDAQ	ZUMZ	Tue, Jul 13, 2010	18.40	19.16	18.40	19.05
1304	NASDAQ	ZUMZ	Mon, Jul 12, 2010	17.73	18.49	17.56	18.24
1303	NASDAQ	ZUMZ	Fri, Jul 9, 2010	17.94	17.94	17.30	17.75
1302	NASDAQ	ZUMZ	Thu, Jul 8, 2010	17.49	18.06	17.33	17.86
1301	NASDAQ	ZUMZ	Wed, Jul 7, 2010	16.45	17.37	16.31	17.26
1300	NASDAQ	ZUMZ	Tue, Jul 6, 2010	16.66	17.00	16.01	16.43
1299	NASDAQ	ZUMZ	Fri, Jul 2, 2010	16.59	16.78	16.23	16.40
1298	NASDAQ	ZUMZ	Thu, Jul 1, 2010	16.18	16.56	15.61	16.43
1297	NASDAQ	ZUMZ	Wed, Jun 30, 2010	16.44	16.65	16.00	16.11
1296	NASDAQ	ZUMZ	Tue, Jun 29, 2010	17.22	17.22	16.19	16.39
1295	NASDAQ	ZUMZ	Mon, Jun 28, 2010	17.18	17.79	17.18	17.50
1294	NASDAQ	ZUMZ	Fri, Jun 25, 2010	16.99	17.45	16.65	17.19
1293	NASDAQ	ZUMZ	Thu, Jun 24, 2010	16.53	17.11	16.12	16.93
1292	NASDAQ	ZUMZ	Wed, Jun 23, 2010	16.25	16.91	15.95	16.40
1291	NASDAQ	ZUMZ	Tue, Jun 22, 2010	16.75	17.15	16.10	16.26
1290	NASDAQ	ZUMZ	Mon, Jun 21, 2010	17.95	17.95	16.58	16.74
1289	NASDAQ	ZUMZ	Fri, Jun 18, 2010	17.00	18.06	16.70	17.68
1288	NASDAQ	ZUMZ	Thu, Jun 17, 2010	16.80	16.80	16.51	16.71
1287	NASDAQ	ZUMZ	Wed, Jun 16, 2010	16.75	17.06	16.46	16.77
1286	NASDAQ	ZUMZ	Tue, Jun 15, 2010	17.18	17.18	16.69	16.87
1285	NASDAQ	ZUMZ	Mon, Jun 14, 2010	16.92	17.37	16.82	17.04
1284	NASDAQ	ZUMZ	Fri, Jun 11, 2010	16.03	16.99	15.95	16.70
1283	NASDAQ	ZUMZ	Thu, Jun 10, 2010	15.91	16.27	15.69	16.25
1282	NASDAQ	ZUMZ	Wed, Jun 9, 2010	15.45	15.89	15.32	15.59
1281	NASDAQ	ZUMZ	Tue, Jun 8, 2010	15.73	15.98	14.98	15.31
1280	NASDAQ	ZUMZ	Mon, Jun 7, 2010	16.58	16.58	15.68	15.73
1279	NASDAQ	ZUMZ	Fri, Jun 4, 2010	17.18	17.20	16.36	16.47
1278	NASDAQ	ZUMZ	Thu, Jun 3, 2010	17.79	18.48	16.83	17.44
1277	NASDAQ	ZUMZ	Wed, Jun 2, 2010	16.43	17.38	16.25	17.38
1276	NASDAQ	ZUMZ	Tue, Jun 1, 2010	17.00	17.18	16.22	16.30
1275	NASDAQ	ZUMZ	Fri, May 28, 2010	17.45	17.50	16.99	17.12
1274	NASDAQ	ZUMZ	Thu, May 27, 2010	17.62	17.86	17.24	17.54
1273	NASDAQ	ZUMZ	Wed, May 26, 2010	17.20	18.44	16.90	17.15
1272	NASDAQ	ZUMZ	Tue, May 25, 2010	15.96	17.25	15.96	17.15
1271	NASDAQ	ZUMZ	Mon, May 24, 2010	16.36	17.03	15.81	16.74
1270	NASDAQ	ZUMZ	Fri, May 21, 2010	15.50	17.03	15.20	16.36
1269	NASDAQ	ZUMZ	Thu, May 20, 2010	16.89	17.06	16.32	16.44
1268	NASDAQ	ZUMZ	Wed, May 19, 2010	17.50	17.84	17.14	17.49
1267	NASDAQ	ZUMZ	Tue, May 18, 2010	17.99	17.99	17.30	17.61
1266	NASDAQ	ZUMZ	Mon, May 17, 2010	18.01	18.60	17.15	17.73
1265	NASDAQ	ZUMZ	Fri, May 14, 2010	18.64	18.78	17.80	17.96
1264	NASDAQ	ZUMZ	Thu, May 13, 2010	19.30	19.59	18.70	18.79
1263	NASDAQ	ZUMZ	Wed, May 12, 2010	18.64	19.47	18.60	19.47
1262	NASDAQ	ZUMZ	Tue, May 11, 2010	17.60	18.91	17.30	18.54
1261	NASDAQ	ZUMZ	Mon, May 10, 2010	17.68	18.04	17.67	17.89
1260	NASDAQ	ZUMZ	Fri, May 7, 2010	17.38	17.95	16.37	16.91
1259	NASDAQ	ZUMZ	Thu, May 6, 2010	17.87	18.49	16.26	17.30
1258	NASDAQ	ZUMZ	Wed, May 5, 2010	18.18	18.80	17.58	18.26
1257	NASDAQ	ZUMZ	Tue, May 4, 2010	18.76	18.76	18.15	18.28
1256	NASDAQ	ZUMZ	Mon, May 3, 2010	18.58	19.18	18.38	19.00
1255	NASDAQ	ZUMZ	Fri, Apr 30, 2010	19.15	19.33	18.54	18.56
1254	NASDAQ	ZUMZ	Thu, Apr 29, 2010	19.31	19.35	18.78	19.20
1253	NASDAQ	ZUMZ	Wed, Apr 28, 2010	20.51	20.65	18.53	19.18
1252	NASDAQ	ZUMZ	Tue, Apr 27, 2010	20.69	20.79	20.11	20.46
1251	NASDAQ	ZUMZ	Mon, Apr 26, 2010	20.03	21.05	19.79	20.71
1250	NASDAQ	ZUMZ	Fri, Apr 23, 2010	20.14	20.25	19.97	20.14
1249	NASDAQ	ZUMZ	Thu, Apr 22, 2010	19.84	20.22	19.52	20.15
1248	NASDAQ	ZUMZ	Wed, Apr 21, 2010	20.22	20.22	19.50	19.97
1247	NASDAQ	ZUMZ	Tue, Apr 20, 2010	20.59	20.78	19.95	20.16
1246	NASDAQ	ZUMZ	Mon, Apr 19, 2010	21.53	21.64	20.25	20.48
1245	NASDAQ	ZUMZ	Fri, Apr 16, 2010	21.62	21.97	21.38	21.68
1244	NASDAQ	ZUMZ	Thu, Apr 15, 2010	21.50	22.00	21.35	21.65
1243	NASDAQ	ZUMZ	Wed, Apr 14, 2010	20.92	21.70	20.92	21.62
1242	NASDAQ	ZUMZ	Tue, Apr 13, 2010	19.98	21.04	19.81	20.88
1241	NASDAQ	ZUMZ	Mon, Apr 12, 2010	20.17	20.20	19.55	20.01
1240	NASDAQ	ZUMZ	Fri, Apr 9, 2010	20.40	20.41	19.75	20.25
1239	NASDAQ	ZUMZ	Thu, Apr 8, 2010	21.16	21.70	20.29	20.41
1238	NASDAQ	ZUMZ	Wed, Apr 7, 2010	21.87	22.53	21.86	22.36
1237	NASDAQ	ZUMZ	Tue, Apr 6, 2010	21.73	22.05	21.45	21.96
1236	NASDAQ	ZUMZ	Mon, Apr 5, 2010	20.92	22.16	20.92	21.59
1235	NASDAQ	ZUMZ	Thu, Apr 1, 2010	20.69	21.09	20.56	20.69
1234	NASDAQ	ZUMZ	Wed, Mar 31, 2010	20.31	20.67	19.66	20.49
1233	NASDAQ	ZUMZ	Tue, Mar 30, 2010	20.44	20.73	20.11	20.32
1232	NASDAQ	ZUMZ	Mon, Mar 29, 2010	20.62	20.65	20.12	20.25
1231	NASDAQ	ZUMZ	Fri, Mar 26, 2010	20.29	20.52	20.00	20.49
1230	NASDAQ	ZUMZ	Thu, Mar 25, 2010	20.30	20.69	20.01	20.12
1229	NASDAQ	ZUMZ	Wed, Mar 24, 2010	19.91	20.26	19.58	20.23
1228	NASDAQ	ZUMZ	Tue, Mar 23, 2010	19.80	20.24	19.00	20.05
1227	NASDAQ	ZUMZ	Mon, Mar 22, 2010	19.26	20.04	18.94	19.81
1226	NASDAQ	ZUMZ	Fri, Mar 19, 2010	19.73	19.73	19.22	19.35
1225	NASDAQ	ZUMZ	Thu, Mar 18, 2010	19.64	19.88	19.40	19.59
1224	NASDAQ	ZUMZ	Wed, Mar 17, 2010	19.80	19.99	19.38	19.69
1223	NASDAQ	ZUMZ	Tue, Mar 16, 2010	19.38	20.32	18.98	19.80
1222	NASDAQ	ZUMZ	Mon, Mar 15, 2010	18.41	19.58	18.17	19.23
1221	NASDAQ	ZUMZ	Fri, Mar 12, 2010	18.20	19.23	18.05	19.01
1220	NASDAQ	ZUMZ	Thu, Mar 11, 2010	20.05	21.29	19.75	20.25
1219	NASDAQ	ZUMZ	Wed, Mar 10, 2010	19.91	20.11	19.25	20.07
1218	NASDAQ	ZUMZ	Tue, Mar 9, 2010	19.10	19.99	18.70	19.81
1217	NASDAQ	ZUMZ	Mon, Mar 8, 2010	18.74	19.59	18.28	19.04
1216	NASDAQ	ZUMZ	Fri, Mar 5, 2010	17.77	18.93	17.54	18.68
1215	NASDAQ	ZUMZ	Thu, Mar 4, 2010	18.45	20.61	17.59	17.62
1214	NASDAQ	ZUMZ	Wed, Mar 3, 2010	16.03	16.32	15.60	16.01
1213	NASDAQ	ZUMZ	Tue, Mar 2, 2010	15.15	16.02	15.15	16.02
1212	NASDAQ	ZUMZ	Mon, Mar 1, 2010	14.45	15.21	14.15	15.09
1211	NASDAQ	ZUMZ	Fri, Feb 26, 2010	14.30	14.49	14.19	14.34
1210	NASDAQ	ZUMZ	Thu, Feb 25, 2010	14.13	14.41	13.92	14.37
1209	NASDAQ	ZUMZ	Wed, Feb 24, 2010	14.13	14.48	14.01	14.29
1208	NASDAQ	ZUMZ	Tue, Feb 23, 2010	14.27	14.51	13.91	14.13
1207	NASDAQ	ZUMZ	Mon, Feb 22, 2010	14.58	14.67	14.22	14.25
1206	NASDAQ	ZUMZ	Fri, Feb 19, 2010	14.49	14.65	14.34	14.58
1205	NASDAQ	ZUMZ	Thu, Feb 18, 2010	14.38	14.51	14.17	14.50
1204	NASDAQ	ZUMZ	Wed, Feb 17, 2010	13.91	14.45	13.85	14.37
1203	NASDAQ	ZUMZ	Tue, Feb 16, 2010	13.76	13.91	13.52	13.90
1202	NASDAQ	ZUMZ	Fri, Feb 12, 2010	13.53	13.72	13.23	13.72
1201	NASDAQ	ZUMZ	Thu, Feb 11, 2010	13.52	13.63	13.27	13.60
1200	NASDAQ	ZUMZ	Wed, Feb 10, 2010	13.56	13.61	13.24	13.60
1199	NASDAQ	ZUMZ	Tue, Feb 9, 2010	13.42	13.64	13.08	13.58
1198	NASDAQ	ZUMZ	Mon, Feb 8, 2010	13.14	13.29	12.90	13.28
1197	NASDAQ	ZUMZ	Fri, Feb 5, 2010	13.34	13.40	12.73	13.12
1196	NASDAQ	ZUMZ	Thu, Feb 4, 2010	13.37	13.65	13.31	13.34
1195	NASDAQ	ZUMZ	Wed, Feb 3, 2010	13.25	13.35	12.94	13.30
1194	NASDAQ	ZUMZ	Tue, Feb 2, 2010	12.97	13.33	12.69	13.25
1193	NASDAQ	ZUMZ	Mon, Feb 1, 2010	12.82	13.09	12.54	12.98
1192	NASDAQ	ZUMZ	Fri, Jan 29, 2010	13.21	13.36	12.68	12.73
1191	NASDAQ	ZUMZ	Thu, Jan 28, 2010	13.75	13.75	13.07	13.10
1190	NASDAQ	ZUMZ	Wed, Jan 27, 2010	13.09	13.76	12.99	13.76
1189	NASDAQ	ZUMZ	Tue, Jan 26, 2010	13.22	13.47	13.06	13.13
1188	NASDAQ	ZUMZ	Mon, Jan 25, 2010	13.01	13.44	12.65	13.30
1187	NASDAQ	ZUMZ	Fri, Jan 22, 2010	13.22	13.81	12.80	12.89
1186	NASDAQ	ZUMZ	Thu, Jan 21, 2010	13.55	13.71	13.12	13.19
1185	NASDAQ	ZUMZ	Wed, Jan 20, 2010	13.91	14.01	13.50	13.55
1184	NASDAQ	ZUMZ	Tue, Jan 19, 2010	13.57	14.11	13.44	14.10
1183	NASDAQ	ZUMZ	Fri, Jan 15, 2010	13.85	14.06	13.48	13.55
1182	NASDAQ	ZUMZ	Thu, Jan 14, 2010	14.49	14.51	13.75	13.78
1181	NASDAQ	ZUMZ	Wed, Jan 13, 2010	14.25	14.59	14.09	14.50
1180	NASDAQ	ZUMZ	Tue, Jan 12, 2010	14.30	14.49	14.01	14.31
1179	NASDAQ	ZUMZ	Mon, Jan 11, 2010	14.85	14.85	14.27	14.38
1178	NASDAQ	ZUMZ	Fri, Jan 8, 2010	14.75	15.09	14.66	14.73
1177	NASDAQ	ZUMZ	Thu, Jan 7, 2010	15.00	15.74	14.51	14.66
1176	NASDAQ	ZUMZ	Wed, Jan 6, 2010	12.28	13.04	12.19	12.68
1175	NASDAQ	ZUMZ	Tue, Jan 5, 2010	12.31	12.98	11.67	12.29
1174	NASDAQ	ZUMZ	Mon, Jan 4, 2010	12.84	12.99	12.30	12.36
1173	NASDAQ	ZUMZ	Thu, Dec 31, 2009	12.88	13.24	12.68	12.72
1172	NASDAQ	ZUMZ	Wed, Dec 30, 2009	12.62	12.90	12.47	12.88
1171	NASDAQ	ZUMZ	Tue, Dec 29, 2009	12.60	12.67	12.39	12.64
1170	NASDAQ	ZUMZ	Mon, Dec 28, 2009	12.57	12.72	12.54	12.63
1169	NASDAQ	ZUMZ	Thu, Dec 24, 2009	12.63	12.63	12.48	12.56
1168	NASDAQ	ZUMZ	Wed, Dec 23, 2009	12.70	12.78	12.47	12.62
1167	NASDAQ	ZUMZ	Tue, Dec 22, 2009	12.48	12.76	12.38	12.61
1166	NASDAQ	ZUMZ	Mon, Dec 21, 2009	12.35	12.51	12.28	12.42
1165	NASDAQ	ZUMZ	Fri, Dec 18, 2009	12.30	12.41	12.14	12.32
1164	NASDAQ	ZUMZ	Thu, Dec 17, 2009	12.10	12.40	12.10	12.17
1163	NASDAQ	ZUMZ	Wed, Dec 16, 2009	12.38	12.50	12.20	12.31
1162	NASDAQ	ZUMZ	Tue, Dec 15, 2009	12.04	12.34	11.89	12.29
1161	NASDAQ	ZUMZ	Mon, Dec 14, 2009	11.99	12.14	11.69	12.11
1160	NASDAQ	ZUMZ	Fri, Dec 11, 2009	11.80	12.05	11.52	11.94
1159	NASDAQ	ZUMZ	Thu, Dec 10, 2009	11.84	11.96	11.64	11.69
1158	NASDAQ	ZUMZ	Wed, Dec 9, 2009	11.92	11.95	11.52	11.80
1157	NASDAQ	ZUMZ	Tue, Dec 8, 2009	11.90	12.11	11.74	11.91
1156	NASDAQ	ZUMZ	Mon, Dec 7, 2009	11.99	12.37	11.80	12.04
1155	NASDAQ	ZUMZ	Fri, Dec 4, 2009	11.88	12.24	11.59	11.90
1154	NASDAQ	ZUMZ	Thu, Dec 3, 2009	11.26	12.38	11.14	11.63
1153	NASDAQ	ZUMZ	Wed, Dec 2, 2009	11.02	11.38	11.02	11.25
1152	NASDAQ	ZUMZ	Tue, Dec 1, 2009	11.01	11.30	10.94	11.05
1151	NASDAQ	ZUMZ	Mon, Nov 30, 2009	10.99	11.05	10.80	10.93
1150	NASDAQ	ZUMZ	Fri, Nov 27, 2009	10.80	11.16	10.68	11.00
1149	NASDAQ	ZUMZ	Wed, Nov 25, 2009	10.97	11.31	10.92	11.15
1148	NASDAQ	ZUMZ	Tue, Nov 24, 2009	11.67	11.67	11.00	11.02
1147	NASDAQ	ZUMZ	Mon, Nov 23, 2009	12.23	12.57	11.59	11.70
1146	NASDAQ	ZUMZ	Fri, Nov 20, 2009	11.12	12.83	11.12	12.21
1145	NASDAQ	ZUMZ	Thu, Nov 19, 2009	10.98	11.19	10.76	11.12
1144	NASDAQ	ZUMZ	Wed, Nov 18, 2009	11.32	11.33	11.01	11.17
1143	NASDAQ	ZUMZ	Tue, Nov 17, 2009	10.90	11.61	10.78	11.21
1142	NASDAQ	ZUMZ	Mon, Nov 16, 2009	11.84	12.00	11.52	11.72
1141	NASDAQ	ZUMZ	Fri, Nov 13, 2009	11.80	11.94	11.63	11.77
1140	NASDAQ	ZUMZ	Thu, Nov 12, 2009	12.25	12.30	11.72	11.78
1139	NASDAQ	ZUMZ	Wed, Nov 11, 2009	12.29	12.29	12.03	12.28
1138	NASDAQ	ZUMZ	Tue, Nov 10, 2009	12.25	12.43	11.80	12.14
1137	NASDAQ	ZUMZ	Mon, Nov 9, 2009	13.00	13.00	12.05	12.25
1136	NASDAQ	ZUMZ	Fri, Nov 6, 2009	12.40	12.85	12.33	12.84
1135	NASDAQ	ZUMZ	Thu, Nov 5, 2009	13.40	13.60	12.39	12.49
1134	NASDAQ	ZUMZ	Wed, Nov 4, 2009	13.39	13.79	13.32	13.46
1133	NASDAQ	ZUMZ	Tue, Nov 3, 2009	12.91	13.38	12.67	13.33
1132	NASDAQ	ZUMZ	Mon, Nov 2, 2009	13.53	13.56	12.56	13.06
1131	NASDAQ	ZUMZ	Fri, Oct 30, 2009	14.45	14.80	13.37	13.47
1130	NASDAQ	ZUMZ	Thu, Oct 29, 2009	12.64	13.40	12.60	13.25
1129	NASDAQ	ZUMZ	Wed, Oct 28, 2009	13.30	13.63	12.55	12.60
1128	NASDAQ	ZUMZ	Tue, Oct 27, 2009	13.94	13.95	13.42	13.48
1127	NASDAQ	ZUMZ	Mon, Oct 26, 2009	14.03	14.56	13.85	13.93
1126	NASDAQ	ZUMZ	Fri, Oct 23, 2009	14.33	14.58	13.97	14.06
1125	NASDAQ	ZUMZ	Thu, Oct 22, 2009	14.13	14.45	13.93	14.28
1124	NASDAQ	ZUMZ	Wed, Oct 21, 2009	14.57	14.59	13.89	14.08
1123	NASDAQ	ZUMZ	Tue, Oct 20, 2009	14.65	14.84	14.30	14.57
1122	NASDAQ	ZUMZ	Mon, Oct 19, 2009	15.20	15.35	14.56	14.60
1121	NASDAQ	ZUMZ	Fri, Oct 16, 2009	14.98	15.58	14.83	15.12
1120	NASDAQ	ZUMZ	Thu, Oct 15, 2009	15.20	15.44	14.80	15.19
1119	NASDAQ	ZUMZ	Wed, Oct 14, 2009	16.14	16.14	15.22	15.29
1118	NASDAQ	ZUMZ	Tue, Oct 13, 2009	15.56	15.88	15.56	15.87
1117	NASDAQ	ZUMZ	Mon, Oct 12, 2009	16.06	16.20	15.47	15.63
1116	NASDAQ	ZUMZ	Fri, Oct 9, 2009	16.41	16.49	15.76	15.99
1115	NASDAQ	ZUMZ	Thu, Oct 8, 2009	16.64	16.75	16.04	16.37
1114	NASDAQ	ZUMZ	Wed, Oct 7, 2009	15.97	15.97	15.42	15.94
1113	NASDAQ	ZUMZ	Tue, Oct 6, 2009	15.45	15.86	15.22	15.53
1112	NASDAQ	ZUMZ	Mon, Oct 5, 2009	15.10	15.48	14.75	15.39
1111	NASDAQ	ZUMZ	Fri, Oct 2, 2009	15.20	15.41	14.87	14.97
1110	NASDAQ	ZUMZ	Thu, Oct 1, 2009	16.23	16.81	15.17	15.48
1109	NASDAQ	ZUMZ	Wed, Sep 30, 2009	16.36	16.44	15.70	16.41
1108	NASDAQ	ZUMZ	Tue, Sep 29, 2009	16.64	16.80	16.25	16.39
1107	NASDAQ	ZUMZ	Mon, Sep 28, 2009	16.93	16.93	16.24	16.57
1106	NASDAQ	ZUMZ	Fri, Sep 25, 2009	15.87	15.93	15.55	15.65
1105	NASDAQ	ZUMZ	Thu, Sep 24, 2009	16.41	16.61	15.65	16.00
1104	NASDAQ	ZUMZ	Wed, Sep 23, 2009	16.69	16.90	16.34	16.38
1103	NASDAQ	ZUMZ	Tue, Sep 22, 2009	16.80	16.96	16.47	16.61
1102	NASDAQ	ZUMZ	Mon, Sep 21, 2009	16.90	16.99	15.83	16.51
1101	NASDAQ	ZUMZ	Fri, Sep 18, 2009	16.09	17.43	16.09	17.13
1100	NASDAQ	ZUMZ	Thu, Sep 17, 2009	15.56	16.00	15.21	15.33
1099	NASDAQ	ZUMZ	Wed, Sep 16, 2009	14.59	15.84	14.47	15.63
1098	NASDAQ	ZUMZ	Tue, Sep 15, 2009	14.29	14.57	13.77	14.55
1097	NASDAQ	ZUMZ	Mon, Sep 14, 2009	14.00	14.48	13.74	14.19
1096	NASDAQ	ZUMZ	Fri, Sep 11, 2009	14.27	14.34	13.95	14.07
1095	NASDAQ	ZUMZ	Thu, Sep 10, 2009	14.14	14.33	13.97	14.30
1094	NASDAQ	ZUMZ	Wed, Sep 9, 2009	13.75	14.25	13.51	14.23
1093	NASDAQ	ZUMZ	Tue, Sep 8, 2009	13.91	14.00	13.50	13.72
1092	NASDAQ	ZUMZ	Fri, Sep 4, 2009	14.01	15.00	13.40	13.83
1091	NASDAQ	ZUMZ	Thu, Sep 3, 2009	14.39	14.90	13.92	14.37
1090	NASDAQ	ZUMZ	Wed, Sep 2, 2009	11.72	12.36	11.69	12.23
1089	NASDAQ	ZUMZ	Tue, Sep 1, 2009	12.59	12.85	11.59	11.72
1088	NASDAQ	ZUMZ	Mon, Aug 31, 2009	12.84	12.84	12.50	12.64
1087	NASDAQ	ZUMZ	Fri, Aug 28, 2009	13.30	13.38	12.68	12.91
1086	NASDAQ	ZUMZ	Thu, Aug 27, 2009	13.32	13.67	12.97	13.25
1085	NASDAQ	ZUMZ	Wed, Aug 26, 2009	13.89	14.00	13.21	13.45
1084	NASDAQ	ZUMZ	Tue, Aug 25, 2009	13.62	14.01	13.57	13.95
1083	NASDAQ	ZUMZ	Mon, Aug 24, 2009	14.26	14.26	13.29	13.50
1082	NASDAQ	ZUMZ	Fri, Aug 21, 2009	12.95	14.63	12.77	14.00
1081	NASDAQ	ZUMZ	Thu, Aug 20, 2009	12.44	12.66	12.10	12.28
1080	NASDAQ	ZUMZ	Wed, Aug 19, 2009	12.07	12.89	12.03	12.51
1079	NASDAQ	ZUMZ	Tue, Aug 18, 2009	12.04	12.48	11.71	12.29
1078	NASDAQ	ZUMZ	Mon, Aug 17, 2009	12.23	12.32	11.63	12.00
1077	NASDAQ	ZUMZ	Fri, Aug 14, 2009	12.85	13.03	12.30	12.44
1076	NASDAQ	ZUMZ	Thu, Aug 13, 2009	13.08	13.36	12.65	12.81
1075	NASDAQ	ZUMZ	Wed, Aug 12, 2009	12.01	13.30	12.01	13.04
1074	NASDAQ	ZUMZ	Tue, Aug 11, 2009	12.39	12.46	11.81	11.96
1073	NASDAQ	ZUMZ	Mon, Aug 10, 2009	12.28	12.90	12.28	12.39
1072	NASDAQ	ZUMZ	Fri, Aug 7, 2009	11.68	12.56	11.62	12.40
1071	NASDAQ	ZUMZ	Thu, Aug 6, 2009	10.94	12.30	10.70	11.56
1070	NASDAQ	ZUMZ	Wed, Aug 5, 2009	9.88	10.19	9.71	10.13
1069	NASDAQ	ZUMZ	Tue, Aug 4, 2009	9.51	10.02	9.51	9.90
1068	NASDAQ	ZUMZ	Mon, Aug 3, 2009	9.61	9.82	9.25	9.54
1067	NASDAQ	ZUMZ	Fri, Jul 31, 2009	9.51	9.62	9.44	9.55
1066	NASDAQ	ZUMZ	Thu, Jul 30, 2009	9.16	9.94	9.00	9.53
1065	NASDAQ	ZUMZ	Wed, Jul 29, 2009	9.05	9.32	8.84	9.02
1064	NASDAQ	ZUMZ	Tue, Jul 28, 2009	8.93	9.14	8.83	9.12
1063	NASDAQ	ZUMZ	Mon, Jul 27, 2009	9.22	9.39	8.89	9.03
1062	NASDAQ	ZUMZ	Fri, Jul 24, 2009	8.91	9.34	8.58	9.26
1061	NASDAQ	ZUMZ	Thu, Jul 23, 2009	8.37	9.03	8.19	9.02
1060	NASDAQ	ZUMZ	Wed, Jul 22, 2009	8.62	8.93	8.36	8.40
1059	NASDAQ	ZUMZ	Tue, Jul 21, 2009	8.59	8.65	8.30	8.64
1058	NASDAQ	ZUMZ	Mon, Jul 20, 2009	8.39	8.64	8.17	8.56
1057	NASDAQ	ZUMZ	Fri, Jul 17, 2009	8.58	8.58	8.17	8.29
1056	NASDAQ	ZUMZ	Thu, Jul 16, 2009	8.42	8.57	8.29	8.54
1055	NASDAQ	ZUMZ	Wed, Jul 15, 2009	8.16	8.52	8.04	8.50
1054	NASDAQ	ZUMZ	Tue, Jul 14, 2009	8.15	8.15	7.81	8.07
1053	NASDAQ	ZUMZ	Mon, Jul 13, 2009	7.91	8.22	7.59	8.18
1052	NASDAQ	ZUMZ	Fri, Jul 10, 2009	7.94	8.17	7.78	7.88
1051	NASDAQ	ZUMZ	Thu, Jul 9, 2009	7.31	8.29	7.30	7.97
1050	NASDAQ	ZUMZ	Wed, Jul 8, 2009	7.58	7.58	7.27	7.38
1049	NASDAQ	ZUMZ	Tue, Jul 7, 2009	7.54	7.81	7.46	7.50
1048	NASDAQ	ZUMZ	Mon, Jul 6, 2009	7.92	8.33	7.47	7.50
1047	NASDAQ	ZUMZ	Thu, Jul 2, 2009	8.26	8.26	7.75	7.88
1046	NASDAQ	ZUMZ	Wed, Jul 1, 2009	8.05	8.59	8.04	8.37
1045	NASDAQ	ZUMZ	Tue, Jun 30, 2009	8.21	8.36	8.01	8.01
1044	NASDAQ	ZUMZ	Mon, Jun 29, 2009	8.39	8.41	8.00	8.18
1043	NASDAQ	ZUMZ	Fri, Jun 26, 2009	8.01	8.46	8.01	8.42
1042	NASDAQ	ZUMZ	Thu, Jun 25, 2009	7.79	8.11	7.78	8.04
1041	NASDAQ	ZUMZ	Wed, Jun 24, 2009	7.86	8.11	7.76	7.84
1040	NASDAQ	ZUMZ	Tue, Jun 23, 2009	7.96	8.07	7.77	7.78
1039	NASDAQ	ZUMZ	Mon, Jun 22, 2009	8.09	8.18	7.79	7.87
1038	NASDAQ	ZUMZ	Fri, Jun 19, 2009	8.22	8.23	8.01	8.13
1037	NASDAQ	ZUMZ	Thu, Jun 18, 2009	8.36	8.36	8.03	8.09
1036	NASDAQ	ZUMZ	Wed, Jun 17, 2009	8.34	8.50	8.21	8.40
1035	NASDAQ	ZUMZ	Tue, Jun 16, 2009	8.70	8.70	8.22	8.36
1034	NASDAQ	ZUMZ	Mon, Jun 15, 2009	8.72	8.75	8.35	8.61
1033	NASDAQ	ZUMZ	Fri, Jun 12, 2009	8.67	8.76	8.49	8.72
1032	NASDAQ	ZUMZ	Thu, Jun 11, 2009	8.88	9.04	8.67	8.67
1031	NASDAQ	ZUMZ	Wed, Jun 10, 2009	9.24	9.26	8.72	8.83
1030	NASDAQ	ZUMZ	Tue, Jun 9, 2009	9.21	9.28	9.06	9.12
1029	NASDAQ	ZUMZ	Mon, Jun 8, 2009	9.46	9.50	9.14	9.18
1028	NASDAQ	ZUMZ	Fri, Jun 5, 2009	9.78	9.97	9.29	9.40
1027	NASDAQ	ZUMZ	Thu, Jun 4, 2009	9.96	9.97	9.46	9.90
1026	NASDAQ	ZUMZ	Wed, Jun 3, 2009	9.82	10.04	9.69	9.88
1025	NASDAQ	ZUMZ	Tue, Jun 2, 2009	9.25	10.03	9.12	9.95
1024	NASDAQ	ZUMZ	Mon, Jun 1, 2009	8.89	9.29	8.69	9.25
1023	NASDAQ	ZUMZ	Fri, May 29, 2009	8.76	9.09	8.70	8.92
1022	NASDAQ	ZUMZ	Thu, May 28, 2009	8.99	9.00	8.55	8.76
1021	NASDAQ	ZUMZ	Wed, May 27, 2009	9.08	9.57	8.96	9.00
1020	NASDAQ	ZUMZ	Tue, May 26, 2009	9.15	9.45	9.00	9.15
1019	NASDAQ	ZUMZ	Fri, May 22, 2009	9.55	10.00	9.22	9.33
1018	NASDAQ	ZUMZ	Thu, May 21, 2009	11.15	11.25	10.47	11.10
1017	NASDAQ	ZUMZ	Wed, May 20, 2009	11.77	12.10	11.22	11.26
1016	NASDAQ	ZUMZ	Tue, May 19, 2009	10.47	11.47	10.45	11.29
1015	NASDAQ	ZUMZ	Mon, May 18, 2009	10.43	10.84	10.21	10.50
1014	NASDAQ	ZUMZ	Fri, May 15, 2009	10.19	10.48	9.91	10.25
1013	NASDAQ	ZUMZ	Thu, May 14, 2009	10.39	10.46	10.00	10.19
1012	NASDAQ	ZUMZ	Wed, May 13, 2009	10.67	10.78	10.11	10.25
1011	NASDAQ	ZUMZ	Tue, May 12, 2009	11.20	11.44	10.58	10.90
1010	NASDAQ	ZUMZ	Mon, May 11, 2009	11.65	11.75	11.14	11.22
1009	NASDAQ	ZUMZ	Fri, May 8, 2009	11.91	12.30	11.39	11.82
1008	NASDAQ	ZUMZ	Thu, May 7, 2009	12.16	12.86	11.22	11.67
1007	NASDAQ	ZUMZ	Wed, May 6, 2009	12.37	12.60	11.65	11.85
1006	NASDAQ	ZUMZ	Tue, May 5, 2009	12.18	12.45	11.95	12.16
1005	NASDAQ	ZUMZ	Mon, May 4, 2009	11.37	12.42	11.37	12.31
1004	NASDAQ	ZUMZ	Fri, May 1, 2009	11.95	12.10	11.35	11.62
1003	NASDAQ	ZUMZ	Thu, Apr 30, 2009	12.27	12.66	11.89	12.06
1002	NASDAQ	ZUMZ	Wed, Apr 29, 2009	12.19	12.58	11.91	12.09
1001	NASDAQ	ZUMZ	Tue, Apr 28, 2009	12.23	13.07	11.88	12.89
1000	NASDAQ	ZUMZ	Mon, Apr 27, 2009	12.20	12.36	11.66	12.23
999	NASDAQ	ZUMZ	Fri, Apr 24, 2009	12.34	12.65	12.00	12.44
998	NASDAQ	ZUMZ	Thu, Apr 23, 2009	12.13	12.66	12.03	12.25
997	NASDAQ	ZUMZ	Wed, Apr 22, 2009	11.27	12.50	11.22	12.12
996	NASDAQ	ZUMZ	Tue, Apr 21, 2009	10.73	11.78	10.73	11.47
995	NASDAQ	ZUMZ	Mon, Apr 20, 2009	11.07	11.22	10.76	10.87
994	NASDAQ	ZUMZ	Fri, Apr 17, 2009	10.20	11.89	9.97	11.15
993	NASDAQ	ZUMZ	Thu, Apr 16, 2009	9.13	9.53	8.88	9.44
992	NASDAQ	ZUMZ	Wed, Apr 15, 2009	8.92	9.30	8.69	9.07
991	NASDAQ	ZUMZ	Tue, Apr 14, 2009	8.40	9.31	8.21	8.97
990	NASDAQ	ZUMZ	Mon, Apr 13, 2009	9.51	9.51	8.45	8.56
989	NASDAQ	ZUMZ	Thu, Apr 9, 2009	9.19	9.71	8.75	9.69
988	NASDAQ	ZUMZ	Wed, Apr 8, 2009	9.08	10.08	9.08	10.01
987	NASDAQ	ZUMZ	Tue, Apr 7, 2009	9.76	9.77	8.78	8.94
986	NASDAQ	ZUMZ	Mon, Apr 6, 2009	10.34	10.34	9.68	9.89
985	NASDAQ	ZUMZ	Fri, Apr 3, 2009	10.31	10.60	10.24	10.54
984	NASDAQ	ZUMZ	Thu, Apr 2, 2009	10.10	10.49	9.93	10.21
983	NASDAQ	ZUMZ	Wed, Apr 1, 2009	9.53	10.00	9.33	9.86
982	NASDAQ	ZUMZ	Tue, Mar 31, 2009	9.57	10.58	9.36	9.70
981	NASDAQ	ZUMZ	Mon, Mar 30, 2009	8.94	9.67	8.94	9.38
980	NASDAQ	ZUMZ	Fri, Mar 27, 2009	9.01	9.46	8.79	9.22
979	NASDAQ	ZUMZ	Thu, Mar 26, 2009	8.58	9.26	8.40	9.25
978	NASDAQ	ZUMZ	Wed, Mar 25, 2009	8.31	8.78	7.91	8.45
977	NASDAQ	ZUMZ	Tue, Mar 24, 2009	8.82	8.95	8.12	8.18
976	NASDAQ	ZUMZ	Mon, Mar 23, 2009	7.92	9.04	7.68	9.00
975	NASDAQ	ZUMZ	Fri, Mar 20, 2009	8.30	8.30	7.66	7.67
974	NASDAQ	ZUMZ	Thu, Mar 19, 2009	8.26	8.32	7.96	8.24
973	NASDAQ	ZUMZ	Wed, Mar 18, 2009	7.63	8.30	7.55	8.21
972	NASDAQ	ZUMZ	Tue, Mar 17, 2009	6.85	7.67	6.85	7.67
971	NASDAQ	ZUMZ	Mon, Mar 16, 2009	6.97	8.12	6.65	6.88
970	NASDAQ	ZUMZ	Fri, Mar 13, 2009	6.29	7.13	5.70	6.90
969	NASDAQ	ZUMZ	Thu, Mar 12, 2009	6.43	6.97	6.43	6.87
968	NASDAQ	ZUMZ	Wed, Mar 11, 2009	6.60	6.98	6.40	6.45
967	NASDAQ	ZUMZ	Tue, Mar 10, 2009	6.66	6.97	6.49	6.53
966	NASDAQ	ZUMZ	Mon, Mar 9, 2009	6.33	6.78	6.33	6.46
965	NASDAQ	ZUMZ	Fri, Mar 6, 2009	6.76	6.95	6.27	6.43
964	NASDAQ	ZUMZ	Thu, Mar 5, 2009	7.00	7.48	6.55	6.69
963	NASDAQ	ZUMZ	Wed, Mar 4, 2009	7.33	7.64	7.08	7.17
962	NASDAQ	ZUMZ	Tue, Mar 3, 2009	7.56	7.94	6.72	7.19
961	NASDAQ	ZUMZ	Mon, Mar 2, 2009	7.51	8.59	7.45	7.45
960	NASDAQ	ZUMZ	Fri, Feb 27, 2009	7.76	8.19	7.74	7.89
959	NASDAQ	ZUMZ	Thu, Feb 26, 2009	8.02	8.19	7.86	7.94
958	NASDAQ	ZUMZ	Wed, Feb 25, 2009	8.13	8.41	7.76	7.95
957	NASDAQ	ZUMZ	Tue, Feb 24, 2009	7.86	8.36	7.85	8.24
956	NASDAQ	ZUMZ	Mon, Feb 23, 2009	8.41	8.53	7.57	7.74
955	NASDAQ	ZUMZ	Fri, Feb 20, 2009	8.35	8.43	8.00	8.36
954	NASDAQ	ZUMZ	Thu, Feb 19, 2009	8.58	8.99	8.43	8.50
953	NASDAQ	ZUMZ	Wed, Feb 18, 2009	8.69	8.86	8.26	8.47
952	NASDAQ	ZUMZ	Tue, Feb 17, 2009	8.63	8.80	8.50	8.61
951	NASDAQ	ZUMZ	Fri, Feb 13, 2009	8.87	9.39	8.76	9.01
950	NASDAQ	ZUMZ	Thu, Feb 12, 2009	8.50	8.91	8.28	8.85
949	NASDAQ	ZUMZ	Wed, Feb 11, 2009	8.68	8.84	8.25	8.60
948	NASDAQ	ZUMZ	Tue, Feb 10, 2009	8.58	8.77	8.24	8.60
947	NASDAQ	ZUMZ	Mon, Feb 9, 2009	8.73	8.97	8.38	8.62
946	NASDAQ	ZUMZ	Fri, Feb 6, 2009	7.99	9.28	7.88	8.81
945	NASDAQ	ZUMZ	Thu, Feb 5, 2009	7.32	8.21	7.11	7.91
944	NASDAQ	ZUMZ	Wed, Feb 4, 2009	7.40	7.40	7.00	7.18
943	NASDAQ	ZUMZ	Tue, Feb 3, 2009	7.10	7.50	7.00	7.41
942	NASDAQ	ZUMZ	Mon, Feb 2, 2009	7.06	7.40	7.04	7.27
941	NASDAQ	ZUMZ	Fri, Jan 30, 2009	7.58	7.67	7.04	7.15
940	NASDAQ	ZUMZ	Thu, Jan 29, 2009	8.06	8.06	7.33	7.50
939	NASDAQ	ZUMZ	Wed, Jan 28, 2009	7.59	8.20	7.40	8.16
938	NASDAQ	ZUMZ	Tue, Jan 27, 2009	7.21	7.72	7.21	7.41
937	NASDAQ	ZUMZ	Mon, Jan 26, 2009	7.58	7.86	7.25	7.46
936	NASDAQ	ZUMZ	Fri, Jan 23, 2009	7.33	7.67	7.32	7.59
935	NASDAQ	ZUMZ	Thu, Jan 22, 2009	7.61	7.88	7.43	7.54
934	NASDAQ	ZUMZ	Wed, Jan 21, 2009	7.41	7.83	7.19	7.82
933	NASDAQ	ZUMZ	Tue, Jan 20, 2009	8.22	8.30	7.25	7.32
932	NASDAQ	ZUMZ	Fri, Jan 16, 2009	8.20	8.48	7.91	8.38
931	NASDAQ	ZUMZ	Thu, Jan 15, 2009	7.83	8.20	7.35	8.11
930	NASDAQ	ZUMZ	Wed, Jan 14, 2009	8.23	8.42	7.60	7.77
929	NASDAQ	ZUMZ	Tue, Jan 13, 2009	8.69	8.87	8.25	8.36
928	NASDAQ	ZUMZ	Mon, Jan 12, 2009	9.01	9.31	8.56	8.68
927	NASDAQ	ZUMZ	Fri, Jan 9, 2009	9.11	9.37	8.97	9.00
926	NASDAQ	ZUMZ	Thu, Jan 8, 2009	8.88	9.24	8.25	9.18
925	NASDAQ	ZUMZ	Wed, Jan 7, 2009	8.04	9.35	8.04	8.99
924	NASDAQ	ZUMZ	Tue, Jan 6, 2009	8.15	8.38	7.93	8.21
923	NASDAQ	ZUMZ	Mon, Jan 5, 2009	7.70	8.15	7.66	8.06
922	NASDAQ	ZUMZ	Fri, Jan 2, 2009	7.47	7.76	7.34	7.70
921	NASDAQ	ZUMZ	Wed, Dec 31, 2008	7.49	7.62	7.20	7.45
920	NASDAQ	ZUMZ	Tue, Dec 30, 2008	7.26	7.53	7.26	7.52
919	NASDAQ	ZUMZ	Mon, Dec 29, 2008	7.65	7.97	6.93	7.14
918	NASDAQ	ZUMZ	Fri, Dec 26, 2008	7.76	7.94	7.49	7.72
917	NASDAQ	ZUMZ	Wed, Dec 24, 2008	7.56	7.82	7.44	7.73
916	NASDAQ	ZUMZ	Tue, Dec 23, 2008	8.02	8.05	7.46	7.58
915	NASDAQ	ZUMZ	Mon, Dec 22, 2008	8.35	8.58	7.66	7.90
914	NASDAQ	ZUMZ	Fri, Dec 19, 2008	9.03	9.36	8.23	8.30
913	NASDAQ	ZUMZ	Thu, Dec 18, 2008	8.55	9.10	8.50	8.79
912	NASDAQ	ZUMZ	Wed, Dec 17, 2008	8.20	8.68	8.09	8.59
911	NASDAQ	ZUMZ	Tue, Dec 16, 2008	8.18	8.60	7.90	8.32
910	NASDAQ	ZUMZ	Mon, Dec 15, 2008	8.48	8.85	7.85	7.99
909	NASDAQ	ZUMZ	Fri, Dec 12, 2008	8.17	8.73	7.99	8.38
908	NASDAQ	ZUMZ	Thu, Dec 11, 2008	8.96	9.13	8.20	8.40
907	NASDAQ	ZUMZ	Wed, Dec 10, 2008	8.98	9.51	8.58	9.15
906	NASDAQ	ZUMZ	Tue, Dec 9, 2008	9.46	9.61	8.85	8.89
905	NASDAQ	ZUMZ	Mon, Dec 8, 2008	9.34	9.89	8.96	9.60
904	NASDAQ	ZUMZ	Fri, Dec 5, 2008	8.21	9.12	7.70	9.07
903	NASDAQ	ZUMZ	Thu, Dec 4, 2008	8.26	8.93	7.65	8.28
902	NASDAQ	ZUMZ	Wed, Dec 3, 2008	7.30	8.49	7.30	8.39
901	NASDAQ	ZUMZ	Tue, Dec 2, 2008	7.49	7.57	7.05	7.56
900	NASDAQ	ZUMZ	Mon, Dec 1, 2008	8.35	8.56	7.27	7.27
899	NASDAQ	ZUMZ	Fri, Nov 28, 2008	8.21	8.66	8.10	8.64
898	NASDAQ	ZUMZ	Wed, Nov 26, 2008	7.50	8.45	7.05	8.38
897	NASDAQ	ZUMZ	Tue, Nov 25, 2008	7.40	7.78	6.98	7.72
896	NASDAQ	ZUMZ	Mon, Nov 24, 2008	7.32	7.39	6.85	7.23
895	NASDAQ	ZUMZ	Fri, Nov 21, 2008	5.79	7.30	4.80	7.22
894	NASDAQ	ZUMZ	Thu, Nov 20, 2008	6.13	7.13	5.79	6.12
893	NASDAQ	ZUMZ	Wed, Nov 19, 2008	7.02	7.15	6.11	6.13
892	NASDAQ	ZUMZ	Tue, Nov 18, 2008	6.94	7.43	6.71	7.15
891	NASDAQ	ZUMZ	Mon, Nov 17, 2008	7.02	7.63	6.85	6.90
890	NASDAQ	ZUMZ	Fri, Nov 14, 2008	7.88	8.49	7.04	7.09
889	NASDAQ	ZUMZ	Thu, Nov 13, 2008	7.48	8.21	6.70	8.08
888	NASDAQ	ZUMZ	Wed, Nov 12, 2008	7.75	7.85	7.11	7.45
887	NASDAQ	ZUMZ	Tue, Nov 11, 2008	7.81	8.26	7.28	7.88
886	NASDAQ	ZUMZ	Mon, Nov 10, 2008	8.83	8.95	7.68	7.79
885	NASDAQ	ZUMZ	Fri, Nov 7, 2008	8.07	8.67	7.76	8.62
884	NASDAQ	ZUMZ	Thu, Nov 6, 2008	8.46	8.69	7.73	8.00
883	NASDAQ	ZUMZ	Wed, Nov 5, 2008	9.19	9.19	8.59	8.59
882	NASDAQ	ZUMZ	Tue, Nov 4, 2008	9.87	10.12	9.15	9.35
881	NASDAQ	ZUMZ	Mon, Nov 3, 2008	9.76	10.05	9.51	9.72
880	NASDAQ	ZUMZ	Fri, Oct 31, 2008	9.46	9.99	9.33	9.76
879	NASDAQ	ZUMZ	Thu, Oct 30, 2008	9.63	9.67	9.18	9.53
878	NASDAQ	ZUMZ	Wed, Oct 29, 2008	9.25	9.78	9.02	9.27
877	NASDAQ	ZUMZ	Tue, Oct 28, 2008	8.91	9.38	8.21	9.28
876	NASDAQ	ZUMZ	Mon, Oct 27, 2008	8.79	9.40	8.71	8.72
875	NASDAQ	ZUMZ	Fri, Oct 24, 2008	8.30	9.69	8.01	8.88
874	NASDAQ	ZUMZ	Thu, Oct 23, 2008	9.84	9.84	8.52	8.86
873	NASDAQ	ZUMZ	Wed, Oct 22, 2008	10.36	10.43	9.34	9.76
872	NASDAQ	ZUMZ	Tue, Oct 21, 2008	10.63	10.80	10.40	10.51
871	NASDAQ	ZUMZ	Mon, Oct 20, 2008	10.82	10.99	10.14	10.90
870	NASDAQ	ZUMZ	Fri, Oct 17, 2008	10.49	10.94	10.15	10.69
869	NASDAQ	ZUMZ	Thu, Oct 16, 2008	10.95	11.30	9.93	10.81
868	NASDAQ	ZUMZ	Wed, Oct 15, 2008	11.67	12.38	10.60	10.68
867	NASDAQ	ZUMZ	Tue, Oct 14, 2008	14.82	15.00	11.60	11.92
866	NASDAQ	ZUMZ	Mon, Oct 13, 2008	14.21	14.39	13.19	14.21
865	NASDAQ	ZUMZ	Fri, Oct 10, 2008	10.93	13.56	10.75	13.52
864	NASDAQ	ZUMZ	Thu, Oct 9, 2008	13.47	13.58	11.25	11.25
863	NASDAQ	ZUMZ	Wed, Oct 8, 2008	13.87	15.01	13.75	13.82
862	NASDAQ	ZUMZ	Tue, Oct 7, 2008	14.49	14.91	14.00	14.55
861	NASDAQ	ZUMZ	Mon, Oct 6, 2008	14.31	14.41	13.24	14.24
860	NASDAQ	ZUMZ	Fri, Oct 3, 2008	15.63	15.63	13.83	13.88
859	NASDAQ	ZUMZ	Thu, Oct 2, 2008	16.44	16.44	15.29	15.34
858	NASDAQ	ZUMZ	Wed, Oct 1, 2008	16.36	16.75	15.82	16.53
857	NASDAQ	ZUMZ	Tue, Sep 30, 2008	16.48	17.11	16.42	16.48
856	NASDAQ	ZUMZ	Mon, Sep 29, 2008	16.30	17.14	15.91	16.53
855	NASDAQ	ZUMZ	Fri, Sep 26, 2008	16.60	17.01	15.95	16.89
854	NASDAQ	ZUMZ	Thu, Sep 25, 2008	16.68	17.58	16.31	16.75
853	NASDAQ	ZUMZ	Wed, Sep 24, 2008	16.94	17.29	16.43	16.69
852	NASDAQ	ZUMZ	Tue, Sep 23, 2008	17.17	17.91	16.56	16.93
851	NASDAQ	ZUMZ	Mon, Sep 22, 2008	18.49	19.19	17.10	17.11
850	NASDAQ	ZUMZ	Fri, Sep 19, 2008	18.53	20.09	17.70	18.25
849	NASDAQ	ZUMZ	Thu, Sep 18, 2008	17.09	17.90	16.75	17.83
848	NASDAQ	ZUMZ	Wed, Sep 17, 2008	17.00	17.00	16.11	16.58
847	NASDAQ	ZUMZ	Tue, Sep 16, 2008	15.96	17.65	15.77	17.38
846	NASDAQ	ZUMZ	Mon, Sep 15, 2008	16.01	17.85	15.60	16.46
845	NASDAQ	ZUMZ	Fri, Sep 12, 2008	17.43	17.85	17.33	17.62
844	NASDAQ	ZUMZ	Thu, Sep 11, 2008	17.25	18.00	17.17	17.85
843	NASDAQ	ZUMZ	Wed, Sep 10, 2008	17.06	17.80	16.47	17.63
842	NASDAQ	ZUMZ	Tue, Sep 9, 2008	17.20	18.00	16.68	16.96
841	NASDAQ	ZUMZ	Mon, Sep 8, 2008	16.67	17.42	16.20	17.23
840	NASDAQ	ZUMZ	Fri, Sep 5, 2008	16.44	16.58	15.28	16.08
839	NASDAQ	ZUMZ	Thu, Sep 4, 2008	17.50	17.59	16.14	16.45
838	NASDAQ	ZUMZ	Wed, Sep 3, 2008	15.33	17.34	15.33	16.43
837	NASDAQ	ZUMZ	Tue, Sep 2, 2008	14.89	15.32	14.89	15.30
836	NASDAQ	ZUMZ	Fri, Aug 29, 2008	14.71	14.97	14.36	14.41
835	NASDAQ	ZUMZ	Thu, Aug 28, 2008	14.31	15.07	14.24	14.77
834	NASDAQ	ZUMZ	Wed, Aug 27, 2008	13.76	14.32	13.35	14.30
833	NASDAQ	ZUMZ	Tue, Aug 26, 2008	13.46	13.90	13.40	13.73
832	NASDAQ	ZUMZ	Mon, Aug 25, 2008	13.56	13.74	13.15	13.46
831	NASDAQ	ZUMZ	Fri, Aug 22, 2008	12.91	14.92	12.91	13.75
830	NASDAQ	ZUMZ	Thu, Aug 21, 2008	13.04	13.84	12.71	13.19
829	NASDAQ	ZUMZ	Wed, Aug 20, 2008	13.25	13.40	12.63	13.28
828	NASDAQ	ZUMZ	Tue, Aug 19, 2008	14.11	14.36	13.00	13.19
827	NASDAQ	ZUMZ	Mon, Aug 18, 2008	14.57	14.70	13.88	14.08
826	NASDAQ	ZUMZ	Fri, Aug 15, 2008	14.34	14.82	14.01	14.50
825	NASDAQ	ZUMZ	Thu, Aug 14, 2008	13.57	14.53	13.57	14.01
824	NASDAQ	ZUMZ	Wed, Aug 13, 2008	14.40	14.60	13.52	13.70
823	NASDAQ	ZUMZ	Tue, Aug 12, 2008	14.26	14.64	13.96	14.41
822	NASDAQ	ZUMZ	Mon, Aug 11, 2008	13.23	14.59	13.21	14.39
821	NASDAQ	ZUMZ	Fri, Aug 8, 2008	12.75	13.49	12.75	13.18
820	NASDAQ	ZUMZ	Thu, Aug 7, 2008	14.10	14.17	12.50	12.77
819	NASDAQ	ZUMZ	Wed, Aug 6, 2008	13.50	14.51	12.70	14.43
818	NASDAQ	ZUMZ	Tue, Aug 5, 2008	14.14	14.58	13.47	13.52
817	NASDAQ	ZUMZ	Mon, Aug 4, 2008	14.96	14.96	13.70	13.89
816	NASDAQ	ZUMZ	Fri, Aug 1, 2008	14.57	14.97	13.84	14.90
815	NASDAQ	ZUMZ	Thu, Jul 31, 2008	14.34	15.00	14.28	14.76
814	NASDAQ	ZUMZ	Wed, Jul 30, 2008	14.44	15.00	14.01	14.35
813	NASDAQ	ZUMZ	Tue, Jul 29, 2008	13.62	14.33	13.58	14.30
812	NASDAQ	ZUMZ	Mon, Jul 28, 2008	13.92	14.30	13.39	13.57
811	NASDAQ	ZUMZ	Fri, Jul 25, 2008	14.30	14.44	13.79	13.85
810	NASDAQ	ZUMZ	Thu, Jul 24, 2008	15.20	15.22	14.13	14.20
809	NASDAQ	ZUMZ	Wed, Jul 23, 2008	15.11	16.29	14.82	15.22
808	NASDAQ	ZUMZ	Tue, Jul 22, 2008	13.30	15.10	13.04	15.03
807	NASDAQ	ZUMZ	Mon, Jul 21, 2008	14.34	14.38	13.40	13.62
806	NASDAQ	ZUMZ	Fri, Jul 18, 2008	14.73	14.87	14.26	14.32
805	NASDAQ	ZUMZ	Thu, Jul 17, 2008	13.74	14.74	13.50	14.73
804	NASDAQ	ZUMZ	Wed, Jul 16, 2008	13.20	14.00	13.06	13.66
803	NASDAQ	ZUMZ	Tue, Jul 15, 2008	12.29	13.48	11.80	13.09
802	NASDAQ	ZUMZ	Mon, Jul 14, 2008	12.97	13.55	12.01	12.45
801	NASDAQ	ZUMZ	Fri, Jul 11, 2008	12.96	13.10	12.13	12.29
800	NASDAQ	ZUMZ	Thu, Jul 10, 2008	15.10	15.26	12.80	13.02
799	NASDAQ	ZUMZ	Wed, Jul 9, 2008	18.32	18.68	16.72	17.10
798	NASDAQ	ZUMZ	Tue, Jul 8, 2008	16.86	18.60	16.81	18.31
797	NASDAQ	ZUMZ	Mon, Jul 7, 2008	16.50	17.18	16.16	16.80
796	NASDAQ	ZUMZ	Thu, Jul 3, 2008	16.00	16.74	15.30	16.40
795	NASDAQ	ZUMZ	Wed, Jul 2, 2008	17.10	17.50	15.68	15.94
794	NASDAQ	ZUMZ	Tue, Jul 1, 2008	16.50	17.17	15.86	17.13
793	NASDAQ	ZUMZ	Mon, Jun 30, 2008	17.20	17.52	16.58	16.58
792	NASDAQ	ZUMZ	Fri, Jun 27, 2008	17.54	18.22	17.10	17.17
791	NASDAQ	ZUMZ	Thu, Jun 26, 2008	18.52	18.52	17.15	17.63
790	NASDAQ	ZUMZ	Wed, Jun 25, 2008	18.23	19.09	18.23	18.67
789	NASDAQ	ZUMZ	Tue, Jun 24, 2008	18.35	18.94	17.85	18.19
788	NASDAQ	ZUMZ	Mon, Jun 23, 2008	19.60	19.60	18.35	18.55
787	NASDAQ	ZUMZ	Fri, Jun 20, 2008	20.18	20.66	18.93	19.41
786	NASDAQ	ZUMZ	Thu, Jun 19, 2008	20.43	20.78	19.94	20.34
785	NASDAQ	ZUMZ	Wed, Jun 18, 2008	21.99	21.99	20.47	20.56
784	NASDAQ	ZUMZ	Tue, Jun 17, 2008	22.44	22.46	21.98	22.14
783	NASDAQ	ZUMZ	Mon, Jun 16, 2008	21.66	22.39	21.50	22.33
782	NASDAQ	ZUMZ	Fri, Jun 13, 2008	20.34	21.99	20.15	21.90
781	NASDAQ	ZUMZ	Thu, Jun 12, 2008	20.79	21.00	20.00	20.09
780	NASDAQ	ZUMZ	Wed, Jun 11, 2008	20.27	20.98	19.79	20.57
779	NASDAQ	ZUMZ	Tue, Jun 10, 2008	19.64	20.51	19.26	20.37
778	NASDAQ	ZUMZ	Mon, Jun 9, 2008	19.98	20.10	19.39	19.83
777	NASDAQ	ZUMZ	Fri, Jun 6, 2008	19.96	20.57	19.78	19.83
776	NASDAQ	ZUMZ	Thu, Jun 5, 2008	20.33	21.20	20.05	20.20
775	NASDAQ	ZUMZ	Wed, Jun 4, 2008	19.60	19.98	19.30	19.62
774	NASDAQ	ZUMZ	Tue, Jun 3, 2008	19.90	20.03	19.25	19.51
773	NASDAQ	ZUMZ	Mon, Jun 2, 2008	20.96	21.00	19.69	19.90
772	NASDAQ	ZUMZ	Fri, May 30, 2008	21.91	22.24	20.74	20.96
771	NASDAQ	ZUMZ	Thu, May 29, 2008	20.20	21.93	19.88	21.83
770	NASDAQ	ZUMZ	Wed, May 28, 2008	19.58	20.11	19.58	20.02
769	NASDAQ	ZUMZ	Tue, May 27, 2008	19.32	19.85	19.03	19.51
768	NASDAQ	ZUMZ	Fri, May 23, 2008	20.08	20.33	19.00	19.36
767	NASDAQ	ZUMZ	Thu, May 22, 2008	19.16	20.50	19.09	19.20
766	NASDAQ	ZUMZ	Wed, May 21, 2008	20.40	20.93	19.18	19.19
765	NASDAQ	ZUMZ	Tue, May 20, 2008	20.76	20.76	20.31	20.39
764	NASDAQ	ZUMZ	Mon, May 19, 2008	20.47	21.13	20.25	20.90
763	NASDAQ	ZUMZ	Fri, May 16, 2008	21.18	21.33	20.26	20.50
762	NASDAQ	ZUMZ	Thu, May 15, 2008	21.15	21.57	20.68	21.03
761	NASDAQ	ZUMZ	Wed, May 14, 2008	21.14	21.62	21.05	21.18
760	NASDAQ	ZUMZ	Tue, May 13, 2008	20.14	21.10	20.12	21.08
759	NASDAQ	ZUMZ	Mon, May 12, 2008	19.89	20.36	19.79	20.05
758	NASDAQ	ZUMZ	Fri, May 9, 2008	19.26	20.00	19.15	19.82
757	NASDAQ	ZUMZ	Thu, May 8, 2008	20.90	21.98	18.97	19.12
756	NASDAQ	ZUMZ	Wed, May 7, 2008	20.93	21.25	20.07	20.43
755	NASDAQ	ZUMZ	Tue, May 6, 2008	20.23	21.30	19.69	20.92
754	NASDAQ	ZUMZ	Mon, May 5, 2008	22.58	22.73	20.35	20.40
753	NASDAQ	ZUMZ	Fri, May 2, 2008	22.68	23.45	22.07	22.76
752	NASDAQ	ZUMZ	Thu, May 1, 2008	21.00	22.35	21.00	22.27
751	NASDAQ	ZUMZ	Wed, Apr 30, 2008	20.86	21.52	20.28	20.95
750	NASDAQ	ZUMZ	Tue, Apr 29, 2008	19.86	20.90	19.61	20.85
749	NASDAQ	ZUMZ	Mon, Apr 28, 2008	20.12	20.29	19.74	20.10
748	NASDAQ	ZUMZ	Fri, Apr 25, 2008	20.30	20.50	19.79	20.26
747	NASDAQ	ZUMZ	Thu, Apr 24, 2008	19.48	20.37	19.05	20.18
746	NASDAQ	ZUMZ	Wed, Apr 23, 2008	18.42	20.16	17.80	19.61
745	NASDAQ	ZUMZ	Tue, Apr 22, 2008	18.21	18.77	17.95	18.33
744	NASDAQ	ZUMZ	Mon, Apr 21, 2008	18.00	18.37	17.75	17.91
743	NASDAQ	ZUMZ	Fri, Apr 18, 2008	18.01	18.20	17.68	17.81
742	NASDAQ	ZUMZ	Thu, Apr 17, 2008	18.40	18.40	17.43	17.79
741	NASDAQ	ZUMZ	Wed, Apr 16, 2008	17.75	18.69	17.09	18.29
740	NASDAQ	ZUMZ	Tue, Apr 15, 2008	17.06	17.81	16.89	17.54
739	NASDAQ	ZUMZ	Mon, Apr 14, 2008	17.30	17.56	16.63	16.98
738	NASDAQ	ZUMZ	Fri, Apr 11, 2008	17.05	18.02	16.76	17.27
737	NASDAQ	ZUMZ	Thu, Apr 10, 2008	17.74	18.78	17.25	17.50
736	NASDAQ	ZUMZ	Wed, Apr 9, 2008	16.77	17.35	16.44	16.54
735	NASDAQ	ZUMZ	Tue, Apr 8, 2008	16.68	16.74	16.25	16.59
734	NASDAQ	ZUMZ	Mon, Apr 7, 2008	16.77	16.87	16.25	16.61
733	NASDAQ	ZUMZ	Fri, Apr 4, 2008	16.26	16.85	15.98	16.62
732	NASDAQ	ZUMZ	Thu, Apr 3, 2008	16.67	17.00	16.10	16.27
731	NASDAQ	ZUMZ	Wed, Apr 2, 2008	16.60	17.90	16.31	16.99
730	NASDAQ	ZUMZ	Tue, Apr 1, 2008	16.46	16.66	15.83	16.43
729	NASDAQ	ZUMZ	Mon, Mar 31, 2008	15.40	16.15	15.27	15.69
728	NASDAQ	ZUMZ	Fri, Mar 28, 2008	16.40	16.40	15.00	15.16
727	NASDAQ	ZUMZ	Thu, Mar 27, 2008	18.21	18.21	16.50	16.55
726	NASDAQ	ZUMZ	Wed, Mar 26, 2008	18.47	18.91	17.96	18.15
725	NASDAQ	ZUMZ	Tue, Mar 25, 2008	18.30	19.34	18.07	18.62
724	NASDAQ	ZUMZ	Mon, Mar 24, 2008	17.52	19.85	17.50	19.15
723	NASDAQ	ZUMZ	Thu, Mar 20, 2008	16.27	17.71	16.11	17.49
722	NASDAQ	ZUMZ	Wed, Mar 19, 2008	16.00	16.54	15.93	15.98
721	NASDAQ	ZUMZ	Tue, Mar 18, 2008	15.58	16.48	15.53	16.18
720	NASDAQ	ZUMZ	Mon, Mar 17, 2008	14.71	15.96	14.13	15.35
719	NASDAQ	ZUMZ	Fri, Mar 14, 2008	16.69	16.85	14.78	15.24
718	NASDAQ	ZUMZ	Thu, Mar 13, 2008	13.78	14.30	13.35	14.10
717	NASDAQ	ZUMZ	Wed, Mar 12, 2008	13.76	14.77	13.76	14.00
716	NASDAQ	ZUMZ	Tue, Mar 11, 2008	14.00	14.03	13.26	13.94
715	NASDAQ	ZUMZ	Mon, Mar 10, 2008	14.21	14.21	13.29	13.84
714	NASDAQ	ZUMZ	Fri, Mar 7, 2008	14.27	15.45	13.58	14.11
713	NASDAQ	ZUMZ	Thu, Mar 6, 2008	15.47	16.43	14.29	14.48
712	NASDAQ	ZUMZ	Wed, Mar 5, 2008	17.69	17.91	16.70	17.56
711	NASDAQ	ZUMZ	Tue, Mar 4, 2008	17.40	17.90	17.23	17.64
710	NASDAQ	ZUMZ	Mon, Mar 3, 2008	17.43	17.80	17.00	17.55
709	NASDAQ	ZUMZ	Fri, Feb 29, 2008	18.24	18.49	17.43	17.58
708	NASDAQ	ZUMZ	Thu, Feb 28, 2008	19.70	19.70	18.39	18.50
707	NASDAQ	ZUMZ	Wed, Feb 27, 2008	19.63	20.11	19.26	19.56
706	NASDAQ	ZUMZ	Tue, Feb 26, 2008	18.64	20.00	18.38	19.89
705	NASDAQ	ZUMZ	Mon, Feb 25, 2008	18.67	19.39	17.60	18.80
704	NASDAQ	ZUMZ	Fri, Feb 22, 2008	17.98	18.89	17.62	18.70
703	NASDAQ	ZUMZ	Thu, Feb 21, 2008	18.53	18.90	17.50	17.56
702	NASDAQ	ZUMZ	Wed, Feb 20, 2008	17.96	18.72	17.87	18.44
701	NASDAQ	ZUMZ	Tue, Feb 19, 2008	18.74	19.00	17.84	18.05
700	NASDAQ	ZUMZ	Fri, Feb 15, 2008	17.88	18.62	17.60	18.46
699	NASDAQ	ZUMZ	Thu, Feb 14, 2008	19.15	19.15	17.87	17.94
698	NASDAQ	ZUMZ	Wed, Feb 13, 2008	19.45	19.78	18.96	19.07
697	NASDAQ	ZUMZ	Tue, Feb 12, 2008	19.35	19.50	19.05	19.22
696	NASDAQ	ZUMZ	Mon, Feb 11, 2008	19.35	19.80	18.92	19.32
695	NASDAQ	ZUMZ	Fri, Feb 8, 2008	20.04	20.23	19.50	20.01
694	NASDAQ	ZUMZ	Thu, Feb 7, 2008	17.53	20.25	17.53	19.99
693	NASDAQ	ZUMZ	Wed, Feb 6, 2008	19.21	19.21	18.03	18.21
692	NASDAQ	ZUMZ	Tue, Feb 5, 2008	19.95	20.57	18.81	19.02
691	NASDAQ	ZUMZ	Mon, Feb 4, 2008	20.03	20.83	19.95	20.29
690	NASDAQ	ZUMZ	Fri, Feb 1, 2008	19.19	20.17	18.97	20.04
689	NASDAQ	ZUMZ	Thu, Jan 31, 2008	17.51	19.65	17.42	19.23
688	NASDAQ	ZUMZ	Wed, Jan 30, 2008	17.17	18.30	17.00	17.76
687	NASDAQ	ZUMZ	Tue, Jan 29, 2008	17.97	18.39	17.19	17.32
686	NASDAQ	ZUMZ	Mon, Jan 28, 2008	17.31	18.01	17.00	17.90
685	NASDAQ	ZUMZ	Fri, Jan 25, 2008	19.42	19.50	17.25	17.44
684	NASDAQ	ZUMZ	Thu, Jan 24, 2008	18.66	19.35	18.42	19.22
683	NASDAQ	ZUMZ	Wed, Jan 23, 2008	16.34	18.95	16.07	18.52
682	NASDAQ	ZUMZ	Tue, Jan 22, 2008	14.70	16.96	14.10	16.68
681	NASDAQ	ZUMZ	Fri, Jan 18, 2008	16.16	16.47	14.99	15.59
680	NASDAQ	ZUMZ	Thu, Jan 17, 2008	17.66	17.70	15.85	16.15
679	NASDAQ	ZUMZ	Wed, Jan 16, 2008	16.61	17.93	16.34	17.33
678	NASDAQ	ZUMZ	Tue, Jan 15, 2008	17.04	17.21	16.33	16.83
677	NASDAQ	ZUMZ	Mon, Jan 14, 2008	17.00	17.60	16.80	17.21
676	NASDAQ	ZUMZ	Fri, Jan 11, 2008	17.34	17.62	16.65	16.89
675	NASDAQ	ZUMZ	Thu, Jan 10, 2008	16.98	18.06	16.52	17.56
674	NASDAQ	ZUMZ	Wed, Jan 9, 2008	17.81	18.26	16.37	17.48
673	NASDAQ	ZUMZ	Tue, Jan 8, 2008	16.64	17.21	16.20	16.31
672	NASDAQ	ZUMZ	Mon, Jan 7, 2008	17.99	18.24	16.16	16.94
671	NASDAQ	ZUMZ	Fri, Jan 4, 2008	19.28	19.51	16.49	18.65
670	NASDAQ	ZUMZ	Thu, Jan 3, 2008	22.20	22.64	20.07	20.28
669	NASDAQ	ZUMZ	Wed, Jan 2, 2008	24.26	24.30	22.00	22.20
668	NASDAQ	ZUMZ	Mon, Dec 31, 2007	25.44	25.44	24.36	24.36
667	NASDAQ	ZUMZ	Fri, Dec 28, 2007	26.68	26.98	25.32	25.51
666	NASDAQ	ZUMZ	Thu, Dec 27, 2007	27.04	27.23	26.25	26.37
665	NASDAQ	ZUMZ	Wed, Dec 26, 2007	25.67	27.31	24.90	27.11
664	NASDAQ	ZUMZ	Mon, Dec 24, 2007	25.00	25.80	24.62	25.77
663	NASDAQ	ZUMZ	Fri, Dec 21, 2007	23.28	25.03	23.28	25.03
662	NASDAQ	ZUMZ	Thu, Dec 20, 2007	23.02	23.20	22.34	23.11
661	NASDAQ	ZUMZ	Wed, Dec 19, 2007	22.78	23.17	22.60	22.75
660	NASDAQ	ZUMZ	Tue, Dec 18, 2007	22.68	23.13	21.67	22.95
659	NASDAQ	ZUMZ	Mon, Dec 17, 2007	22.72	22.95	22.39	22.41
658	NASDAQ	ZUMZ	Fri, Dec 14, 2007	23.91	24.24	22.67	22.91
657	NASDAQ	ZUMZ	Thu, Dec 13, 2007	24.12	24.36	23.78	24.06
656	NASDAQ	ZUMZ	Wed, Dec 12, 2007	25.00	25.46	24.04	24.54
655	NASDAQ	ZUMZ	Tue, Dec 11, 2007	24.85	25.89	24.40	24.84
654	NASDAQ	ZUMZ	Mon, Dec 10, 2007	24.39	25.19	24.36	24.94
653	NASDAQ	ZUMZ	Fri, Dec 7, 2007	25.23	25.68	24.40	24.58
652	NASDAQ	ZUMZ	Thu, Dec 6, 2007	26.21	27.16	24.95	25.13
651	NASDAQ	ZUMZ	Wed, Dec 5, 2007	29.46	30.16	28.86	29.35
650	NASDAQ	ZUMZ	Tue, Dec 4, 2007	29.85	29.85	28.43	28.95
649	NASDAQ	ZUMZ	Mon, Dec 3, 2007	27.97	30.42	27.97	29.32
648	NASDAQ	ZUMZ	Fri, Nov 30, 2007	29.71	30.50	27.67	27.80
647	NASDAQ	ZUMZ	Thu, Nov 29, 2007	28.68	28.68	26.72	27.10
646	NASDAQ	ZUMZ	Wed, Nov 28, 2007	27.59	29.52	27.59	28.47
645	NASDAQ	ZUMZ	Tue, Nov 27, 2007	26.85	27.72	26.64	27.35
644	NASDAQ	ZUMZ	Mon, Nov 26, 2007	28.50	28.50	26.65	26.71
643	NASDAQ	ZUMZ	Fri, Nov 23, 2007	27.03	28.37	26.57	27.94
642	NASDAQ	ZUMZ	Wed, Nov 21, 2007	26.22	27.09	25.80	26.73
641	NASDAQ	ZUMZ	Tue, Nov 20, 2007	25.58	26.83	25.37	26.77
640	NASDAQ	ZUMZ	Mon, Nov 19, 2007	27.03	27.09	25.50	25.50
639	NASDAQ	ZUMZ	Fri, Nov 16, 2007	27.84	28.06	27.01	27.32
638	NASDAQ	ZUMZ	Thu, Nov 15, 2007	28.03	28.53	27.24	27.72
637	NASDAQ	ZUMZ	Wed, Nov 14, 2007	29.61	30.50	28.02	28.23
636	NASDAQ	ZUMZ	Tue, Nov 13, 2007	27.07	29.23	27.05	29.01
635	NASDAQ	ZUMZ	Mon, Nov 12, 2007	26.05	27.00	25.84	26.76
634	NASDAQ	ZUMZ	Fri, Nov 9, 2007	27.81	28.21	26.02	26.13
633	NASDAQ	ZUMZ	Thu, Nov 8, 2007	30.00	31.46	27.30	28.74
632	NASDAQ	ZUMZ	Wed, Nov 7, 2007	37.01	40.10	36.89	39.45
631	NASDAQ	ZUMZ	Tue, Nov 6, 2007	38.49	38.57	36.70	37.46
630	NASDAQ	ZUMZ	Mon, Nov 5, 2007	38.90	39.78	37.25	38.20
629	NASDAQ	ZUMZ	Fri, Nov 2, 2007	38.82	39.35	36.81	37.96
628	NASDAQ	ZUMZ	Thu, Nov 1, 2007	40.84	41.13	38.62	38.80
627	NASDAQ	ZUMZ	Wed, Oct 31, 2007	41.61	42.53	41.29	41.86
626	NASDAQ	ZUMZ	Tue, Oct 30, 2007	43.02	43.02	40.61	41.17
625	NASDAQ	ZUMZ	Mon, Oct 29, 2007	45.19	46.34	44.41	44.66
624	NASDAQ	ZUMZ	Fri, Oct 26, 2007	44.21	45.58	44.17	45.04
623	NASDAQ	ZUMZ	Thu, Oct 25, 2007	43.41	44.35	42.83	44.07
622	NASDAQ	ZUMZ	Wed, Oct 24, 2007	43.01	43.12	41.20	42.74
621	NASDAQ	ZUMZ	Tue, Oct 23, 2007	44.68	44.97	42.33	43.37
620	NASDAQ	ZUMZ	Mon, Oct 22, 2007	43.40	45.13	42.75	44.31
619	NASDAQ	ZUMZ	Fri, Oct 19, 2007	44.67	44.90	43.31	43.54
618	NASDAQ	ZUMZ	Thu, Oct 18, 2007	45.36	45.76	43.87	44.73
617	NASDAQ	ZUMZ	Wed, Oct 17, 2007	48.07	48.90	45.90	46.36
616	NASDAQ	ZUMZ	Tue, Oct 16, 2007	49.54	50.15	47.85	47.87
615	NASDAQ	ZUMZ	Mon, Oct 15, 2007	51.17	51.55	49.50	49.78
614	NASDAQ	ZUMZ	Fri, Oct 12, 2007	50.80	51.74	50.18	51.25
613	NASDAQ	ZUMZ	Thu, Oct 11, 2007	51.80	53.99	48.70	50.63
612	NASDAQ	ZUMZ	Wed, Oct 10, 2007	46.93	47.72	46.56	47.40
611	NASDAQ	ZUMZ	Tue, Oct 9, 2007	47.15	47.47	46.10	46.98
610	NASDAQ	ZUMZ	Mon, Oct 8, 2007	47.67	47.92	46.70	47.52
609	NASDAQ	ZUMZ	Fri, Oct 5, 2007	46.68	48.20	46.68	47.92
608	NASDAQ	ZUMZ	Thu, Oct 4, 2007	46.82	46.82	46.08	46.14
607	NASDAQ	ZUMZ	Wed, Oct 3, 2007	47.00	47.33	46.00	46.82
606	NASDAQ	ZUMZ	Tue, Oct 2, 2007	46.59	48.00	46.59	47.46
605	NASDAQ	ZUMZ	Mon, Oct 1, 2007	44.33	46.59	44.13	46.59
604	NASDAQ	ZUMZ	Fri, Sep 28, 2007	45.60	46.00	44.34	44.37
603	NASDAQ	ZUMZ	Thu, Sep 27, 2007	45.50	45.85	44.92	45.55
602	NASDAQ	ZUMZ	Wed, Sep 26, 2007	46.23	46.45	45.18	45.24
601	NASDAQ	ZUMZ	Tue, Sep 25, 2007	45.82	46.39	45.14	46.23
600	NASDAQ	ZUMZ	Mon, Sep 24, 2007	47.04	47.31	45.73	46.51
599	NASDAQ	ZUMZ	Fri, Sep 21, 2007	48.25	48.96	47.00	47.02
598	NASDAQ	ZUMZ	Thu, Sep 20, 2007	49.34	49.82	48.00	48.12
597	NASDAQ	ZUMZ	Wed, Sep 19, 2007	49.50	50.37	48.86	49.06
596	NASDAQ	ZUMZ	Tue, Sep 18, 2007	47.71	49.17	47.25	49.11
595	NASDAQ	ZUMZ	Mon, Sep 17, 2007	47.71	48.45	47.29	47.57
594	NASDAQ	ZUMZ	Fri, Sep 14, 2007	46.54	47.65	46.05	47.20
593	NASDAQ	ZUMZ	Thu, Sep 13, 2007	46.23	47.50	45.90	46.91
592	NASDAQ	ZUMZ	Wed, Sep 12, 2007	45.79	46.09	45.26	45.74
591	NASDAQ	ZUMZ	Tue, Sep 11, 2007	44.88	46.08	44.51	45.78
590	NASDAQ	ZUMZ	Mon, Sep 10, 2007	45.51	45.69	43.85	44.73
589	NASDAQ	ZUMZ	Fri, Sep 7, 2007	47.00	47.16	45.19	45.36
588	NASDAQ	ZUMZ	Thu, Sep 6, 2007	47.20	49.22	47.00	48.15
587	NASDAQ	ZUMZ	Wed, Sep 5, 2007	47.74	48.12	46.91	47.16
586	NASDAQ	ZUMZ	Tue, Sep 4, 2007	48.65	48.87	47.77	48.16
585	NASDAQ	ZUMZ	Fri, Aug 31, 2007	48.43	48.81	47.01	48.53
584	NASDAQ	ZUMZ	Thu, Aug 30, 2007	46.53	48.17	46.21	47.97
583	NASDAQ	ZUMZ	Wed, Aug 29, 2007	45.19	46.83	44.75	46.69
582	NASDAQ	ZUMZ	Tue, Aug 28, 2007	45.00	45.47	44.36	44.72
581	NASDAQ	ZUMZ	Mon, Aug 27, 2007	46.42	46.45	44.78	45.19
580	NASDAQ	ZUMZ	Fri, Aug 24, 2007	45.79	46.49	44.50	46.42
579	NASDAQ	ZUMZ	Thu, Aug 23, 2007	46.06	47.83	45.25	45.86
578	NASDAQ	ZUMZ	Wed, Aug 22, 2007	45.25	48.10	45.16	47.89
577	NASDAQ	ZUMZ	Tue, Aug 21, 2007	43.24	44.46	42.50	44.37
576	NASDAQ	ZUMZ	Mon, Aug 20, 2007	42.04	42.62	41.36	42.26
575	NASDAQ	ZUMZ	Fri, Aug 17, 2007	42.25	44.36	40.96	41.15
574	NASDAQ	ZUMZ	Thu, Aug 16, 2007	39.53	41.41	38.72	41.17
573	NASDAQ	ZUMZ	Wed, Aug 15, 2007	39.70	41.66	39.30	39.96
572	NASDAQ	ZUMZ	Tue, Aug 14, 2007	40.96	41.57	39.58	39.65
571	NASDAQ	ZUMZ	Mon, Aug 13, 2007	41.96	43.99	40.86	40.96
570	NASDAQ	ZUMZ	Fri, Aug 10, 2007	44.06	44.25	40.72	41.80
569	NASDAQ	ZUMZ	Thu, Aug 9, 2007	41.92	46.94	41.32	44.95
568	NASDAQ	ZUMZ	Wed, Aug 8, 2007	41.46	46.50	41.11	42.93
567	NASDAQ	ZUMZ	Tue, Aug 7, 2007	38.65	41.05	38.22	41.00
566	NASDAQ	ZUMZ	Mon, Aug 6, 2007	36.58	38.78	35.56	38.72
565	NASDAQ	ZUMZ	Fri, Aug 3, 2007	38.28	38.34	36.48	36.48
564	NASDAQ	ZUMZ	Thu, Aug 2, 2007	37.43	38.85	37.43	38.42
563	NASDAQ	ZUMZ	Wed, Aug 1, 2007	36.88	37.73	36.32	37.45
562	NASDAQ	ZUMZ	Tue, Jul 31, 2007	38.08	38.45	36.60	36.99
561	NASDAQ	ZUMZ	Mon, Jul 30, 2007	37.25	38.18	36.62	37.74
560	NASDAQ	ZUMZ	Fri, Jul 27, 2007	36.86	36.86	35.25	35.77
559	NASDAQ	ZUMZ	Thu, Jul 26, 2007	37.31	37.41	35.38	37.08
558	NASDAQ	ZUMZ	Wed, Jul 25, 2007	37.76	38.09	36.66	37.35
557	NASDAQ	ZUMZ	Tue, Jul 24, 2007	38.69	38.94	37.23	37.70
556	NASDAQ	ZUMZ	Mon, Jul 23, 2007	39.34	39.55	38.70	39.07
555	NASDAQ	ZUMZ	Fri, Jul 20, 2007	39.88	39.92	38.82	39.04
554	NASDAQ	ZUMZ	Thu, Jul 19, 2007	40.15	40.50	39.65	39.98
553	NASDAQ	ZUMZ	Wed, Jul 18, 2007	41.03	41.36	39.42	40.02
552	NASDAQ	ZUMZ	Tue, Jul 17, 2007	40.97	41.47	40.64	41.34
551	NASDAQ	ZUMZ	Mon, Jul 16, 2007	40.70	41.13	40.28	40.70
550	NASDAQ	ZUMZ	Fri, Jul 13, 2007	40.49	41.01	39.62	40.93
549	NASDAQ	ZUMZ	Thu, Jul 12, 2007	39.36	41.20	39.25	40.49
548	NASDAQ	ZUMZ	Wed, Jul 11, 2007	37.38	37.55	36.75	36.90
547	NASDAQ	ZUMZ	Tue, Jul 10, 2007	38.42	38.51	37.18	37.31
546	NASDAQ	ZUMZ	Mon, Jul 9, 2007	39.57	39.57	38.60	38.66
545	NASDAQ	ZUMZ	Fri, Jul 6, 2007	38.05	39.66	37.88	39.58
544	NASDAQ	ZUMZ	Thu, Jul 5, 2007	37.02	38.21	37.00	38.10
543	NASDAQ	ZUMZ	Tue, Jul 3, 2007	37.84	38.02	37.00	37.04
542	NASDAQ	ZUMZ	Mon, Jul 2, 2007	37.99	38.31	37.60	37.92
541	NASDAQ	ZUMZ	Fri, Jun 29, 2007	38.20	38.78	37.62	37.78
540	NASDAQ	ZUMZ	Thu, Jun 28, 2007	38.36	38.71	37.98	38.19
539	NASDAQ	ZUMZ	Wed, Jun 27, 2007	37.48	38.49	37.00	38.36
538	NASDAQ	ZUMZ	Tue, Jun 26, 2007	38.32	38.55	37.32	37.65
537	NASDAQ	ZUMZ	Mon, Jun 25, 2007	38.44	38.58	37.67	37.97
536	NASDAQ	ZUMZ	Fri, Jun 22, 2007	39.69	39.69	38.49	38.50
535	NASDAQ	ZUMZ	Thu, Jun 21, 2007	39.50	40.00	39.23	39.68
534	NASDAQ	ZUMZ	Wed, Jun 20, 2007	39.79	40.00	39.17	39.65
533	NASDAQ	ZUMZ	Tue, Jun 19, 2007	39.27	39.86	39.20	39.68
532	NASDAQ	ZUMZ	Mon, Jun 18, 2007	39.17	39.71	38.57	39.44
531	NASDAQ	ZUMZ	Fri, Jun 15, 2007	39.51	39.67	38.75	39.12
530	NASDAQ	ZUMZ	Thu, Jun 14, 2007	38.92	39.24	38.82	39.07
529	NASDAQ	ZUMZ	Wed, Jun 13, 2007	38.04	39.04	38.00	38.82
528	NASDAQ	ZUMZ	Tue, Jun 12, 2007	37.44	37.84	37.01	37.75
527	NASDAQ	ZUMZ	Mon, Jun 11, 2007	38.21	38.21	37.41	37.67
526	NASDAQ	ZUMZ	Fri, Jun 8, 2007	38.69	38.78	38.12	38.59
525	NASDAQ	ZUMZ	Thu, Jun 7, 2007	39.96	40.09	38.71	38.79
524	NASDAQ	ZUMZ	Wed, Jun 6, 2007	40.00	40.36	39.45	39.94
523	NASDAQ	ZUMZ	Tue, Jun 5, 2007	38.51	39.57	38.48	39.57
522	NASDAQ	ZUMZ	Mon, Jun 4, 2007	38.03	38.78	38.00	38.61
521	NASDAQ	ZUMZ	Fri, Jun 1, 2007	38.60	39.44	38.03	38.28
520	NASDAQ	ZUMZ	Thu, May 31, 2007	38.27	38.98	38.00	38.60
519	NASDAQ	ZUMZ	Wed, May 30, 2007	37.26	38.03	36.60	37.95
518	NASDAQ	ZUMZ	Tue, May 29, 2007	39.26	39.26	36.72	37.55
517	NASDAQ	ZUMZ	Fri, May 25, 2007	39.55	39.80	38.61	39.05
516	NASDAQ	ZUMZ	Thu, May 24, 2007	39.90	40.47	37.82	38.92
515	NASDAQ	ZUMZ	Wed, May 23, 2007	41.85	42.65	41.65	41.80
514	NASDAQ	ZUMZ	Tue, May 22, 2007	41.38	42.35	41.30	41.43
513	NASDAQ	ZUMZ	Mon, May 21, 2007	39.78	41.65	39.70	41.13
512	NASDAQ	ZUMZ	Fri, May 18, 2007	39.30	39.83	39.11	39.65
511	NASDAQ	ZUMZ	Thu, May 17, 2007	39.40	39.72	39.08	39.12
510	NASDAQ	ZUMZ	Wed, May 16, 2007	39.20	39.64	38.77	39.60
509	NASDAQ	ZUMZ	Tue, May 15, 2007	39.30	40.08	38.98	39.00
508	NASDAQ	ZUMZ	Mon, May 14, 2007	39.65	39.97	39.18	39.48
507	NASDAQ	ZUMZ	Fri, May 11, 2007	39.56	39.99	39.00	39.53
506	NASDAQ	ZUMZ	Thu, May 10, 2007	38.76	40.39	37.53	39.61
505	NASDAQ	ZUMZ	Wed, May 9, 2007	41.22	41.44	40.58	40.92
504	NASDAQ	ZUMZ	Tue, May 8, 2007	41.23	41.45	41.02	41.32
503	NASDAQ	ZUMZ	Mon, May 7, 2007	40.17	41.35	40.17	41.20
502	NASDAQ	ZUMZ	Fri, May 4, 2007	39.24	39.93	39.16	39.78
501	NASDAQ	ZUMZ	Thu, May 3, 2007	39.21	39.36	38.81	39.10
500	NASDAQ	ZUMZ	Wed, May 2, 2007	39.00	39.93	39.00	39.33
499	NASDAQ	ZUMZ	Tue, May 1, 2007	39.41	39.41	38.33	39.03
498	NASDAQ	ZUMZ	Mon, Apr 30, 2007	39.36	40.13	39.35	39.46
497	NASDAQ	ZUMZ	Fri, Apr 27, 2007	39.50	39.95	38.90	39.29
496	NASDAQ	ZUMZ	Thu, Apr 26, 2007	39.43	39.66	38.85	39.54
495	NASDAQ	ZUMZ	Wed, Apr 25, 2007	40.34	40.44	39.40	39.46
494	NASDAQ	ZUMZ	Tue, Apr 24, 2007	40.93	40.93	39.81	39.99
493	NASDAQ	ZUMZ	Mon, Apr 23, 2007	39.20	40.69	39.11	40.51
492	NASDAQ	ZUMZ	Fri, Apr 20, 2007	39.69	40.00	39.15	39.35
491	NASDAQ	ZUMZ	Thu, Apr 19, 2007	38.39	39.68	38.10	39.36
490	NASDAQ	ZUMZ	Wed, Apr 18, 2007	39.10	39.43	38.73	38.76
489	NASDAQ	ZUMZ	Tue, Apr 17, 2007	39.87	39.87	38.92	39.29
488	NASDAQ	ZUMZ	Mon, Apr 16, 2007	40.00	40.28	39.34	39.61
487	NASDAQ	ZUMZ	Fri, Apr 13, 2007	40.81	41.14	39.06	39.75
486	NASDAQ	ZUMZ	Thu, Apr 12, 2007	41.28	41.50	40.32	40.91
485	NASDAQ	ZUMZ	Wed, Apr 11, 2007	40.90	41.21	40.42	40.66
484	NASDAQ	ZUMZ	Tue, Apr 10, 2007	41.55	42.16	40.74	40.79
483	NASDAQ	ZUMZ	Mon, Apr 9, 2007	42.14	42.41	41.42	41.54
482	NASDAQ	ZUMZ	Thu, Apr 5, 2007	42.00	42.60	41.63	42.00
481	NASDAQ	ZUMZ	Wed, Apr 4, 2007	41.94	42.20	41.41	41.95
480	NASDAQ	ZUMZ	Tue, Apr 3, 2007	41.14	42.40	41.00	41.83
479	NASDAQ	ZUMZ	Mon, Apr 2, 2007	40.10	41.05	40.07	40.93
478	NASDAQ	ZUMZ	Fri, Mar 30, 2007	40.20	40.75	39.69	40.12
477	NASDAQ	ZUMZ	Thu, Mar 29, 2007	40.90	41.12	39.94	40.22
476	NASDAQ	ZUMZ	Wed, Mar 28, 2007	40.39	41.13	39.40	40.75
475	NASDAQ	ZUMZ	Tue, Mar 27, 2007	40.85	41.63	40.63	40.75
474	NASDAQ	ZUMZ	Mon, Mar 26, 2007	41.71	42.19	40.82	41.09
473	NASDAQ	ZUMZ	Fri, Mar 23, 2007	41.97	42.20	41.49	41.51
472	NASDAQ	ZUMZ	Thu, Mar 22, 2007	41.43	42.02	40.75	41.83
471	NASDAQ	ZUMZ	Wed, Mar 21, 2007	39.99	41.41	39.99	41.15
470	NASDAQ	ZUMZ	Tue, Mar 20, 2007	39.15	39.90	38.96	39.88
469	NASDAQ	ZUMZ	Mon, Mar 19, 2007	39.30	39.90	39.15	39.30
468	NASDAQ	ZUMZ	Fri, Mar 16, 2007	39.56	39.82	38.86	39.24
467	NASDAQ	ZUMZ	Thu, Mar 15, 2007	38.95	40.25	38.06	39.56
466	NASDAQ	ZUMZ	Wed, Mar 14, 2007	35.65	37.40	34.35	37.40
465	NASDAQ	ZUMZ	Tue, Mar 13, 2007	36.63	36.96	35.60	35.85
464	NASDAQ	ZUMZ	Mon, Mar 12, 2007	36.95	37.33	36.70	36.75
463	NASDAQ	ZUMZ	Fri, Mar 9, 2007	36.79	37.45	36.32	36.95
462	NASDAQ	ZUMZ	Thu, Mar 8, 2007	35.00	37.00	34.98	36.65
461	NASDAQ	ZUMZ	Wed, Mar 7, 2007	32.49	33.20	32.25	32.29
460	NASDAQ	ZUMZ	Tue, Mar 6, 2007	31.92	32.69	31.76	32.51
459	NASDAQ	ZUMZ	Mon, Mar 5, 2007	33.07	33.08	31.57	31.57
458	NASDAQ	ZUMZ	Fri, Mar 2, 2007	33.13	34.07	33.13	33.22
457	NASDAQ	ZUMZ	Thu, Mar 1, 2007	33.35	33.89	33.05	33.40
456	NASDAQ	ZUMZ	Wed, Feb 28, 2007	34.03	34.50	33.70	34.01
455	NASDAQ	ZUMZ	Tue, Feb 27, 2007	35.01	35.35	33.90	34.00
454	NASDAQ	ZUMZ	Mon, Feb 26, 2007	37.01	37.17	34.80	35.74
453	NASDAQ	ZUMZ	Fri, Feb 23, 2007	36.46	37.06	36.44	36.77
452	NASDAQ	ZUMZ	Thu, Feb 22, 2007	36.39	36.68	36.25	36.64
451	NASDAQ	ZUMZ	Wed, Feb 21, 2007	35.71	36.40	35.60	36.37
450	NASDAQ	ZUMZ	Tue, Feb 20, 2007	35.16	35.92	34.73	35.70
449	NASDAQ	ZUMZ	Fri, Feb 16, 2007	34.91	35.13	34.71	35.05
448	NASDAQ	ZUMZ	Thu, Feb 15, 2007	35.27	35.27	34.65	34.89
447	NASDAQ	ZUMZ	Wed, Feb 14, 2007	35.21	35.48	34.97	35.06
446	NASDAQ	ZUMZ	Tue, Feb 13, 2007	35.61	35.71	35.06	35.25
445	NASDAQ	ZUMZ	Mon, Feb 12, 2007	36.58	36.69	35.34	35.52
444	NASDAQ	ZUMZ	Fri, Feb 9, 2007	37.30	37.94	35.36	36.18
443	NASDAQ	ZUMZ	Thu, Feb 8, 2007	35.30	36.84	34.68	36.49
442	NASDAQ	ZUMZ	Wed, Feb 7, 2007	35.55	35.87	34.87	35.45
441	NASDAQ	ZUMZ	Tue, Feb 6, 2007	35.24	35.79	34.60	35.49
440	NASDAQ	ZUMZ	Mon, Feb 5, 2007	33.68	34.10	33.40	33.97
439	NASDAQ	ZUMZ	Fri, Feb 2, 2007	33.41	33.99	33.25	33.68
438	NASDAQ	ZUMZ	Thu, Feb 1, 2007	32.91	33.62	32.12	33.38
437	NASDAQ	ZUMZ	Wed, Jan 31, 2007	31.77	33.13	31.75	32.90
436	NASDAQ	ZUMZ	Tue, Jan 30, 2007	32.71	32.75	30.75	31.47
435	NASDAQ	ZUMZ	Mon, Jan 29, 2007	33.09	33.29	32.67	32.96
434	NASDAQ	ZUMZ	Fri, Jan 26, 2007	33.04	34.07	32.94	33.12
433	NASDAQ	ZUMZ	Thu, Jan 25, 2007	33.49	33.58	33.00	33.00
432	NASDAQ	ZUMZ	Wed, Jan 24, 2007	33.22	33.59	33.22	33.54
431	NASDAQ	ZUMZ	Tue, Jan 23, 2007	33.22	33.52	33.06	33.45
430	NASDAQ	ZUMZ	Mon, Jan 22, 2007	33.94	33.94	32.94	33.30
429	NASDAQ	ZUMZ	Fri, Jan 19, 2007	33.82	33.94	33.21	33.90
428	NASDAQ	ZUMZ	Thu, Jan 18, 2007	34.81	34.90	33.91	33.95
427	NASDAQ	ZUMZ	Wed, Jan 17, 2007	35.25	35.63	34.75	34.81
426	NASDAQ	ZUMZ	Tue, Jan 16, 2007	35.89	36.28	35.35	35.43
425	NASDAQ	ZUMZ	Fri, Jan 12, 2007	34.55	35.89	34.37	35.81
424	NASDAQ	ZUMZ	Thu, Jan 11, 2007	35.25	35.38	34.07	34.55
423	NASDAQ	ZUMZ	Wed, Jan 10, 2007	33.71	36.00	33.37	35.29
422	NASDAQ	ZUMZ	Tue, Jan 9, 2007	32.95	34.11	32.66	33.94
421	NASDAQ	ZUMZ	Mon, Jan 8, 2007	32.70	33.74	32.27	32.95
420	NASDAQ	ZUMZ	Fri, Jan 5, 2007	32.45	33.50	32.08	32.57
419	NASDAQ	ZUMZ	Thu, Jan 4, 2007	31.86	33.15	31.84	32.44
418	NASDAQ	ZUMZ	Wed, Jan 3, 2007	29.68	31.42	29.68	31.05
417	NASDAQ	ZUMZ	Fri, Dec 29, 2006	29.99	30.95	29.33	29.54
416	NASDAQ	ZUMZ	Thu, Dec 28, 2006	29.36	30.00	29.07	29.90
415	NASDAQ	ZUMZ	Wed, Dec 27, 2006	29.12	29.55	28.95	29.52
414	NASDAQ	ZUMZ	Tue, Dec 26, 2006	30.00	30.00	28.66	29.16
413	NASDAQ	ZUMZ	Fri, Dec 22, 2006	29.60	30.29	29.60	30.01
412	NASDAQ	ZUMZ	Thu, Dec 21, 2006	29.78	30.11	29.15	29.52
411	NASDAQ	ZUMZ	Wed, Dec 20, 2006	28.58	30.13	28.58	29.88
410	NASDAQ	ZUMZ	Tue, Dec 19, 2006	28.18	28.51	26.91	28.39
409	NASDAQ	ZUMZ	Mon, Dec 18, 2006	29.40	29.84	28.16	28.35
408	NASDAQ	ZUMZ	Fri, Dec 15, 2006	29.60	29.60	29.14	29.40
407	NASDAQ	ZUMZ	Thu, Dec 14, 2006	29.41	29.95	29.28	29.45
406	NASDAQ	ZUMZ	Wed, Dec 13, 2006	29.89	31.10	29.22	29.26
405	NASDAQ	ZUMZ	Tue, Dec 12, 2006	30.30	30.30	29.42	29.70
404	NASDAQ	ZUMZ	Mon, Dec 11, 2006	30.93	31.00	30.04	30.34
403	NASDAQ	ZUMZ	Fri, Dec 8, 2006	32.15	32.15	30.91	31.05
402	NASDAQ	ZUMZ	Thu, Dec 7, 2006	31.11	32.68	30.83	32.31
401	NASDAQ	ZUMZ	Wed, Dec 6, 2006	30.35	30.98	30.00	30.53
400	NASDAQ	ZUMZ	Tue, Dec 5, 2006	30.40	30.48	29.94	30.25
399	NASDAQ	ZUMZ	Mon, Dec 4, 2006	29.85	30.47	29.41	30.02
398	NASDAQ	ZUMZ	Fri, Dec 1, 2006	30.82	30.86	29.35	29.99
397	NASDAQ	ZUMZ	Thu, Nov 30, 2006	30.14	31.79	29.80	30.65
396	NASDAQ	ZUMZ	Wed, Nov 29, 2006	27.65	28.71	27.62	28.67
395	NASDAQ	ZUMZ	Tue, Nov 28, 2006	26.89	27.65	26.05	27.55
394	NASDAQ	ZUMZ	Mon, Nov 27, 2006	27.95	28.06	26.85	26.90
393	NASDAQ	ZUMZ	Fri, Nov 24, 2006	28.20	28.49	27.95	28.04
392	NASDAQ	ZUMZ	Wed, Nov 22, 2006	28.12	28.40	27.93	28.26
391	NASDAQ	ZUMZ	Tue, Nov 21, 2006	28.34	28.85	27.97	28.18
390	NASDAQ	ZUMZ	Mon, Nov 20, 2006	28.05	28.65	27.84	28.36
389	NASDAQ	ZUMZ	Fri, Nov 17, 2006	28.44	28.54	27.23	28.10
388	NASDAQ	ZUMZ	Thu, Nov 16, 2006	28.45	28.96	27.15	28.49
387	NASDAQ	ZUMZ	Wed, Nov 15, 2006	31.50	32.39	31.25	31.50
386	NASDAQ	ZUMZ	Tue, Nov 14, 2006	30.56	31.39	30.10	31.28
385	NASDAQ	ZUMZ	Mon, Nov 13, 2006	30.85	31.30	30.10	30.52
384	NASDAQ	ZUMZ	Fri, Nov 10, 2006	30.30	30.79	30.04	30.67
383	NASDAQ	ZUMZ	Thu, Nov 9, 2006	31.10	31.12	30.00	30.27
382	NASDAQ	ZUMZ	Wed, Nov 8, 2006	30.50	31.29	29.82	31.03
381	NASDAQ	ZUMZ	Tue, Nov 7, 2006	32.02	32.67	30.61	30.65
380	NASDAQ	ZUMZ	Mon, Nov 6, 2006	32.66	32.76	31.61	32.13
379	NASDAQ	ZUMZ	Fri, Nov 3, 2006	33.59	34.26	32.18	32.25
378	NASDAQ	ZUMZ	Thu, Nov 2, 2006	32.72	33.40	31.90	33.22
377	NASDAQ	ZUMZ	Wed, Nov 1, 2006	33.01	33.28	31.75	31.83
376	NASDAQ	ZUMZ	Tue, Oct 31, 2006	32.88	33.13	32.60	32.86
375	NASDAQ	ZUMZ	Mon, Oct 30, 2006	32.84	32.86	32.05	32.74
374	NASDAQ	ZUMZ	Fri, Oct 27, 2006	32.75	32.99	32.33	32.68
373	NASDAQ	ZUMZ	Thu, Oct 26, 2006	32.28	32.60	31.85	32.59
372	NASDAQ	ZUMZ	Wed, Oct 25, 2006	31.71	32.40	31.70	32.21
371	NASDAQ	ZUMZ	Tue, Oct 24, 2006	31.75	32.23	31.66	31.81
370	NASDAQ	ZUMZ	Mon, Oct 23, 2006	30.81	31.71	30.49	31.67
369	NASDAQ	ZUMZ	Fri, Oct 20, 2006	31.47	31.47	30.82	30.97
368	NASDAQ	ZUMZ	Thu, Oct 19, 2006	31.40	31.70	31.07	31.28
367	NASDAQ	ZUMZ	Wed, Oct 18, 2006	31.80	32.63	31.24	31.44
366	NASDAQ	ZUMZ	Tue, Oct 17, 2006	31.95	31.95	30.87	31.53
365	NASDAQ	ZUMZ	Mon, Oct 16, 2006	32.84	32.84	32.12	32.24
364	NASDAQ	ZUMZ	Fri, Oct 13, 2006	31.61	33.53	31.57	32.70
363	NASDAQ	ZUMZ	Thu, Oct 12, 2006	30.43	31.45	30.42	31.43
362	NASDAQ	ZUMZ	Wed, Oct 11, 2006	32.04	32.08	29.68	30.27
361	NASDAQ	ZUMZ	Tue, Oct 10, 2006	32.00	32.33	32.00	32.04
360	NASDAQ	ZUMZ	Mon, Oct 9, 2006	31.44	32.52	31.11	32.00
359	NASDAQ	ZUMZ	Fri, Oct 6, 2006	31.25	31.82	30.26	31.62
358	NASDAQ	ZUMZ	Thu, Oct 5, 2006	31.50	32.00	30.68	31.33
357	NASDAQ	ZUMZ	Wed, Oct 4, 2006	28.29	29.56	28.00	29.42
356	NASDAQ	ZUMZ	Tue, Oct 3, 2006	28.27	28.44	27.53	28.28
355	NASDAQ	ZUMZ	Mon, Oct 2, 2006	27.30	28.25	27.30	27.90
354	NASDAQ	ZUMZ	Fri, Sep 29, 2006	27.04	27.50	26.95	27.00
353	NASDAQ	ZUMZ	Thu, Sep 28, 2006	26.68	27.29	26.55	27.04
352	NASDAQ	ZUMZ	Wed, Sep 27, 2006	27.63	27.63	26.52	26.67
351	NASDAQ	ZUMZ	Tue, Sep 26, 2006	27.30	27.87	27.12	27.57
350	NASDAQ	ZUMZ	Mon, Sep 25, 2006	26.94	27.61	26.71	27.39
349	NASDAQ	ZUMZ	Fri, Sep 22, 2006	26.90	27.12	26.40	26.76
348	NASDAQ	ZUMZ	Thu, Sep 21, 2006	26.99	27.15	26.30	26.99
347	NASDAQ	ZUMZ	Wed, Sep 20, 2006	26.90	27.38	26.29	26.76
346	NASDAQ	ZUMZ	Tue, Sep 19, 2006	25.71	26.70	25.13	26.61
345	NASDAQ	ZUMZ	Mon, Sep 18, 2006	26.31	26.31	25.40	25.74
344	NASDAQ	ZUMZ	Fri, Sep 15, 2006	24.07	26.27	24.04	26.24
343	NASDAQ	ZUMZ	Thu, Sep 14, 2006	23.90	24.09	23.45	23.95
342	NASDAQ	ZUMZ	Wed, Sep 13, 2006	23.97	24.15	23.19	23.93
341	NASDAQ	ZUMZ	Tue, Sep 12, 2006	21.90	23.96	21.69	23.74
340	NASDAQ	ZUMZ	Mon, Sep 11, 2006	21.22	22.00	20.99	21.92
339	NASDAQ	ZUMZ	Fri, Sep 8, 2006	21.19	21.20	20.00	20.12
338	NASDAQ	ZUMZ	Thu, Sep 7, 2006	20.60	21.35	20.52	21.02
337	NASDAQ	ZUMZ	Wed, Sep 6, 2006	21.78	21.78	20.50	20.80
336	NASDAQ	ZUMZ	Tue, Sep 5, 2006	22.00	22.25	21.75	21.82
335	NASDAQ	ZUMZ	Fri, Sep 1, 2006	22.43	22.45	21.45	21.92
334	NASDAQ	ZUMZ	Thu, Aug 31, 2006	22.25	23.82	21.95	22.29
333	NASDAQ	ZUMZ	Wed, Aug 30, 2006	22.59	23.55	22.33	23.19
332	NASDAQ	ZUMZ	Tue, Aug 29, 2006	22.85	23.10	22.06	22.62
331	NASDAQ	ZUMZ	Mon, Aug 28, 2006	22.27	22.89	21.98	22.82
330	NASDAQ	ZUMZ	Fri, Aug 25, 2006	22.30	22.55	21.23	22.18
329	NASDAQ	ZUMZ	Thu, Aug 24, 2006	24.49	24.49	22.00	22.31
328	NASDAQ	ZUMZ	Wed, Aug 23, 2006	24.04	24.53	24.00	24.42
327	NASDAQ	ZUMZ	Tue, Aug 22, 2006	23.57	24.43	23.20	23.97
326	NASDAQ	ZUMZ	Mon, Aug 21, 2006	24.58	24.61	23.27	23.64
325	NASDAQ	ZUMZ	Fri, Aug 18, 2006	24.22	24.97	24.03	24.62
324	NASDAQ	ZUMZ	Thu, Aug 17, 2006	24.92	25.32	23.02	24.06
323	NASDAQ	ZUMZ	Wed, Aug 16, 2006	26.50	27.40	25.82	26.60
322	NASDAQ	ZUMZ	Tue, Aug 15, 2006	25.45	26.53	24.75	26.24
321	NASDAQ	ZUMZ	Mon, Aug 14, 2006	24.68	25.78	24.65	24.89
320	NASDAQ	ZUMZ	Fri, Aug 11, 2006	25.82	25.82	24.57	24.71
319	NASDAQ	ZUMZ	Thu, Aug 10, 2006	24.66	26.49	24.57	25.98
318	NASDAQ	ZUMZ	Wed, Aug 9, 2006	26.34	26.77	24.30	24.78
317	NASDAQ	ZUMZ	Tue, Aug 8, 2006	27.00	27.30	26.06	26.31
316	NASDAQ	ZUMZ	Mon, Aug 7, 2006	27.50	27.96	26.66	26.99
315	NASDAQ	ZUMZ	Fri, Aug 4, 2006	28.75	29.25	27.26	28.04
314	NASDAQ	ZUMZ	Thu, Aug 3, 2006	26.65	28.84	26.44	28.49
313	NASDAQ	ZUMZ	Wed, Aug 2, 2006	27.75	29.75	26.67	28.99
312	NASDAQ	ZUMZ	Tue, Aug 1, 2006	29.50	29.53	27.66	28.28
311	NASDAQ	ZUMZ	Mon, Jul 31, 2006	30.84	31.33	29.66	29.93
310	NASDAQ	ZUMZ	Fri, Jul 28, 2006	31.08	31.54	29.93	31.03
309	NASDAQ	ZUMZ	Thu, Jul 27, 2006	31.50	32.40	31.16	31.98
308	NASDAQ	ZUMZ	Wed, Jul 26, 2006	31.85	32.09	30.87	31.28
307	NASDAQ	ZUMZ	Tue, Jul 25, 2006	32.15	32.50	31.24	32.09
306	NASDAQ	ZUMZ	Mon, Jul 24, 2006	30.75	32.82	30.52	32.25
305	NASDAQ	ZUMZ	Fri, Jul 21, 2006	31.35	31.70	29.75	30.66
304	NASDAQ	ZUMZ	Thu, Jul 20, 2006	31.20	32.18	30.82	31.29
303	NASDAQ	ZUMZ	Wed, Jul 19, 2006	30.96	32.44	30.82	31.22
302	NASDAQ	ZUMZ	Tue, Jul 18, 2006	32.06	32.96	30.00	31.11
301	NASDAQ	ZUMZ	Mon, Jul 17, 2006	30.35	32.31	30.20	32.15
300	NASDAQ	ZUMZ	Fri, Jul 14, 2006	32.30	32.74	30.22	31.07
299	NASDAQ	ZUMZ	Thu, Jul 13, 2006	34.00	34.21	32.45	32.85
298	NASDAQ	ZUMZ	Wed, Jul 12, 2006	36.15	36.63	35.00	35.03
297	NASDAQ	ZUMZ	Tue, Jul 11, 2006	36.36	36.60	34.29	36.02
296	NASDAQ	ZUMZ	Mon, Jul 10, 2006	36.44	37.37	35.69	36.26
295	NASDAQ	ZUMZ	Fri, Jul 7, 2006	36.50	36.99	34.90	35.28
294	NASDAQ	ZUMZ	Thu, Jul 6, 2006	36.00	37.72	35.00	36.53
293	NASDAQ	ZUMZ	Wed, Jul 5, 2006	38.00	38.85	37.00	37.94
292	NASDAQ	ZUMZ	Mon, Jul 3, 2006	38.00	38.00	37.04	38.00
291	NASDAQ	ZUMZ	Fri, Jun 30, 2006	35.99	37.89	35.98	37.57
290	NASDAQ	ZUMZ	Thu, Jun 29, 2006	31.58	35.30	31.50	35.00
289	NASDAQ	ZUMZ	Wed, Jun 28, 2006	31.12	31.88	31.12	31.23
288	NASDAQ	ZUMZ	Tue, Jun 27, 2006	31.58	32.04	30.97	31.04
287	NASDAQ	ZUMZ	Mon, Jun 26, 2006	30.80	32.14	30.78	31.73
286	NASDAQ	ZUMZ	Fri, Jun 23, 2006	30.10	30.77	30.01	30.56
285	NASDAQ	ZUMZ	Thu, Jun 22, 2006	30.49	30.75	29.83	30.00
284	NASDAQ	ZUMZ	Wed, Jun 21, 2006	29.54	30.75	29.29	30.57
283	NASDAQ	ZUMZ	Tue, Jun 20, 2006	29.42	29.84	29.28	29.55
282	NASDAQ	ZUMZ	Mon, Jun 19, 2006	30.23	30.23	29.20	29.42
281	NASDAQ	ZUMZ	Fri, Jun 16, 2006	30.11	30.31	29.97	30.06
280	NASDAQ	ZUMZ	Thu, Jun 15, 2006	28.57	30.22	28.30	30.09
279	NASDAQ	ZUMZ	Wed, Jun 14, 2006	27.27	28.39	27.10	28.37
278	NASDAQ	ZUMZ	Tue, Jun 13, 2006	28.57	28.66	27.00	27.29
277	NASDAQ	ZUMZ	Mon, Jun 12, 2006	30.22	30.76	28.58	28.73
276	NASDAQ	ZUMZ	Fri, Jun 9, 2006	30.58	30.85	29.97	30.20
275	NASDAQ	ZUMZ	Thu, Jun 8, 2006	32.21	32.21	29.00	30.35
274	NASDAQ	ZUMZ	Wed, Jun 7, 2006	33.07	33.23	32.10	32.23
273	NASDAQ	ZUMZ	Tue, Jun 6, 2006	33.31	33.50	32.35	32.94
272	NASDAQ	ZUMZ	Mon, Jun 5, 2006	34.06	34.26	32.60	32.65
271	NASDAQ	ZUMZ	Fri, Jun 2, 2006	34.93	34.93	33.75	33.96
270	NASDAQ	ZUMZ	Thu, Jun 1, 2006	33.59	35.00	33.20	34.93
269	NASDAQ	ZUMZ	Wed, May 31, 2006	33.14	33.85	32.90	33.59
268	NASDAQ	ZUMZ	Tue, May 30, 2006	33.74	33.74	32.80	33.13
267	NASDAQ	ZUMZ	Fri, May 26, 2006	34.55	34.55	33.38	33.73
266	NASDAQ	ZUMZ	Thu, May 25, 2006	31.00	34.35	30.86	33.95
265	NASDAQ	ZUMZ	Wed, May 24, 2006	30.24	30.94	29.81	30.93
264	NASDAQ	ZUMZ	Tue, May 23, 2006	30.38	30.93	29.94	30.24
263	NASDAQ	ZUMZ	Mon, May 22, 2006	30.75	32.01	28.27	30.17
262	NASDAQ	ZUMZ	Fri, May 19, 2006	33.71	33.80	29.51	30.78
261	NASDAQ	ZUMZ	Thu, May 18, 2006	34.86	35.79	33.40	33.71
260	NASDAQ	ZUMZ	Wed, May 17, 2006	33.35	33.40	31.50	33.30
259	NASDAQ	ZUMZ	Tue, May 16, 2006	33.30	33.30	31.09	32.24
258	NASDAQ	ZUMZ	Mon, May 15, 2006	32.38	34.79	32.03	34.53
257	NASDAQ	ZUMZ	Fri, May 12, 2006	32.89	33.02	32.12	32.69
256	NASDAQ	ZUMZ	Thu, May 11, 2006	34.22	34.50	32.82	33.19
255	NASDAQ	ZUMZ	Wed, May 10, 2006	32.56	34.23	32.53	34.00
254	NASDAQ	ZUMZ	Tue, May 9, 2006	33.76	33.97	31.77	32.41
253	NASDAQ	ZUMZ	Mon, May 8, 2006	34.61	35.15	33.70	33.75
252	NASDAQ	ZUMZ	Fri, May 5, 2006	35.46	35.89	34.55	34.82
251	NASDAQ	ZUMZ	Thu, May 4, 2006	33.20	35.32	33.20	35.21
250	NASDAQ	ZUMZ	Wed, May 3, 2006	33.95	34.20	32.77	32.88
249	NASDAQ	ZUMZ	Tue, May 2, 2006	33.48	34.21	33.22	34.12
248	NASDAQ	ZUMZ	Mon, May 1, 2006	32.62	33.53	32.62	33.21
247	NASDAQ	ZUMZ	Fri, Apr 28, 2006	32.45	33.05	32.09	32.50
246	NASDAQ	ZUMZ	Thu, Apr 27, 2006	32.31	32.60	31.15	32.31
245	NASDAQ	ZUMZ	Wed, Apr 26, 2006	32.40	32.80	32.05	32.33
244	NASDAQ	ZUMZ	Tue, Apr 25, 2006	32.32	32.96	32.03	32.46
243	NASDAQ	ZUMZ	Mon, Apr 24, 2006	31.63	32.40	31.55	32.06
242	NASDAQ	ZUMZ	Fri, Apr 21, 2006	31.67	32.11	31.21	31.43
241	NASDAQ	ZUMZ	Thu, Apr 20, 2006	32.48	32.48	31.23	31.72
240	NASDAQ	ZUMZ	Wed, Apr 19, 2006	31.58	31.58	31.35	31.51
239	NASDAQ	ZUMZ	Tue, Apr 18, 2006	30.06	31.63	30.06	31.33
238	NASDAQ	ZUMZ	Mon, Apr 17, 2006	30.40	30.61	30.05	30.08
237	NASDAQ	ZUMZ	Thu, Apr 13, 2006	29.58	30.41	29.25	30.33
236	NASDAQ	ZUMZ	Wed, Apr 12, 2006	30.81	30.81	29.36	29.52
235	NASDAQ	ZUMZ	Tue, Apr 11, 2006	31.08	31.20	30.33	30.35
234	NASDAQ	ZUMZ	Mon, Apr 10, 2006	31.13	31.38	30.91	30.97
233	NASDAQ	ZUMZ	Fri, Apr 7, 2006	30.67	31.13	30.66	31.00
232	NASDAQ	ZUMZ	Thu, Apr 6, 2006	30.20	31.14	30.01	30.55
231	NASDAQ	ZUMZ	Wed, Apr 5, 2006	28.46	30.12	28.38	29.88
230	NASDAQ	ZUMZ	Tue, Apr 4, 2006	28.93	28.95	28.35	28.50
229	NASDAQ	ZUMZ	Mon, Apr 3, 2006	29.50	30.03	28.75	28.88
228	NASDAQ	ZUMZ	Fri, Mar 31, 2006	30.76	31.11	30.27	30.55
227	NASDAQ	ZUMZ	Thu, Mar 30, 2006	30.64	31.20	30.56	30.69
226	NASDAQ	ZUMZ	Wed, Mar 29, 2006	29.99	30.59	29.90	30.58
225	NASDAQ	ZUMZ	Tue, Mar 28, 2006	29.78	30.08	29.62	29.90
224	NASDAQ	ZUMZ	Mon, Mar 27, 2006	29.65	29.85	29.46	29.74
223	NASDAQ	ZUMZ	Fri, Mar 24, 2006	29.68	29.85	29.39	29.53
222	NASDAQ	ZUMZ	Thu, Mar 23, 2006	29.54	29.87	29.50	29.62
221	NASDAQ	ZUMZ	Wed, Mar 22, 2006	29.16	29.75	29.03	29.75
220	NASDAQ	ZUMZ	Tue, Mar 21, 2006	29.42	30.07	29.00	29.05
219	NASDAQ	ZUMZ	Mon, Mar 20, 2006	28.25	29.39	28.25	29.17
218	NASDAQ	ZUMZ	Fri, Mar 17, 2006	27.36	28.13	27.16	28.11
217	NASDAQ	ZUMZ	Thu, Mar 16, 2006	28.15	28.45	27.15	27.15
216	NASDAQ	ZUMZ	Wed, Mar 15, 2006	27.93	28.18	27.00	27.01
215	NASDAQ	ZUMZ	Tue, Mar 14, 2006	28.04	28.11	27.18	27.68
214	NASDAQ	ZUMZ	Mon, Mar 13, 2006	28.05	28.13	27.86	27.98
213	NASDAQ	ZUMZ	Fri, Mar 10, 2006	27.43	28.38	27.19	27.96
212	NASDAQ	ZUMZ	Thu, Mar 9, 2006	27.57	27.88	27.21	27.31
211	NASDAQ	ZUMZ	Wed, Mar 8, 2006	26.10	27.90	25.95	27.63
210	NASDAQ	ZUMZ	Tue, Mar 7, 2006	26.75	26.78	26.11	26.18
209	NASDAQ	ZUMZ	Mon, Mar 6, 2006	27.16	27.89	26.54	26.90
208	NASDAQ	ZUMZ	Fri, Mar 3, 2006	27.53	27.97	26.76	27.03
207	NASDAQ	ZUMZ	Thu, Mar 2, 2006	27.00	27.50	26.22	27.50
206	NASDAQ	ZUMZ	Wed, Mar 1, 2006	26.51	26.58	26.14	26.30
205	NASDAQ	ZUMZ	Tue, Feb 28, 2006	26.62	26.81	26.50	26.57
204	NASDAQ	ZUMZ	Mon, Feb 27, 2006	25.50	26.58	25.50	26.58
203	NASDAQ	ZUMZ	Fri, Feb 24, 2006	25.67	25.68	25.32	25.50
202	NASDAQ	ZUMZ	Thu, Feb 23, 2006	25.07	25.91	25.07	25.75
201	NASDAQ	ZUMZ	Wed, Feb 22, 2006	24.27	25.06	24.15	25.06
200	NASDAQ	ZUMZ	Tue, Feb 21, 2006	24.56	24.59	24.29	24.32
199	NASDAQ	ZUMZ	Fri, Feb 17, 2006	24.85	24.85	24.39	24.41
198	NASDAQ	ZUMZ	Thu, Feb 16, 2006	24.33	24.96	24.30	24.71
197	NASDAQ	ZUMZ	Wed, Feb 15, 2006	24.48	24.50	23.87	24.35
196	NASDAQ	ZUMZ	Tue, Feb 14, 2006	24.08	24.65	23.84	24.60
195	NASDAQ	ZUMZ	Mon, Feb 13, 2006	24.30	24.31	24.09	24.09
194	NASDAQ	ZUMZ	Fri, Feb 10, 2006	24.60	24.61	24.11	24.46
193	NASDAQ	ZUMZ	Thu, Feb 9, 2006	24.14	24.83	24.13	24.67
192	NASDAQ	ZUMZ	Wed, Feb 8, 2006	24.88	24.88	24.13	24.16
191	NASDAQ	ZUMZ	Tue, Feb 7, 2006	25.09	25.25	24.82	24.83
190	NASDAQ	ZUMZ	Mon, Feb 6, 2006	25.40	25.40	24.73	25.03
189	NASDAQ	ZUMZ	Fri, Feb 3, 2006	25.34	25.50	24.93	25.28
188	NASDAQ	ZUMZ	Thu, Feb 2, 2006	25.50	26.04	25.15	25.46
187	NASDAQ	ZUMZ	Wed, Feb 1, 2006	24.01	24.44	23.65	24.25
186	NASDAQ	ZUMZ	Tue, Jan 31, 2006	24.66	24.66	24.02	24.17
185	NASDAQ	ZUMZ	Mon, Jan 30, 2006	24.77	24.80	24.48	24.58
184	NASDAQ	ZUMZ	Fri, Jan 27, 2006	25.06	25.16	24.43	24.74
183	NASDAQ	ZUMZ	Thu, Jan 26, 2006	24.95	25.18	24.76	24.87
182	NASDAQ	ZUMZ	Wed, Jan 25, 2006	25.50	25.56	24.68	24.97
181	NASDAQ	ZUMZ	Tue, Jan 24, 2006	25.45	25.53	24.12	25.48
180	NASDAQ	ZUMZ	Mon, Jan 23, 2006	25.52	25.55	25.33	25.40
179	NASDAQ	ZUMZ	Fri, Jan 20, 2006	25.46	25.51	25.24	25.40
178	NASDAQ	ZUMZ	Thu, Jan 19, 2006	24.83	25.54	24.83	25.38
177	NASDAQ	ZUMZ	Wed, Jan 18, 2006	25.05	25.05	24.50	24.90
176	NASDAQ	ZUMZ	Tue, Jan 17, 2006	24.96	25.20	24.70	24.99
175	NASDAQ	ZUMZ	Fri, Jan 13, 2006	24.44	24.99	24.40	24.84
174	NASDAQ	ZUMZ	Thu, Jan 12, 2006	24.17	24.83	24.15	24.65
173	NASDAQ	ZUMZ	Wed, Jan 11, 2006	23.50	24.15	23.45	24.14
172	NASDAQ	ZUMZ	Tue, Jan 10, 2006	23.80	23.80	23.37	23.41
171	NASDAQ	ZUMZ	Mon, Jan 9, 2006	23.59	24.09	23.56	23.83
170	NASDAQ	ZUMZ	Fri, Jan 6, 2006	22.71	23.48	22.40	23.43
169	NASDAQ	ZUMZ	Thu, Jan 5, 2006	22.10	23.00	22.10	22.44
168	NASDAQ	ZUMZ	Wed, Jan 4, 2006	21.26	21.32	20.75	21.30
167	NASDAQ	ZUMZ	Tue, Jan 3, 2006	21.82	21.82	21.13	21.33
166	NASDAQ	ZUMZ	Fri, Dec 30, 2005	21.49	21.73	21.26	21.61
165	NASDAQ	ZUMZ	Thu, Dec 29, 2005	21.55	21.86	21.30	21.51
164	NASDAQ	ZUMZ	Wed, Dec 28, 2005	21.35	21.57	21.00	21.47
163	NASDAQ	ZUMZ	Tue, Dec 27, 2005	20.92	21.31	20.70	21.17
162	NASDAQ	ZUMZ	Fri, Dec 23, 2005	20.21	20.88	20.21	20.67
161	NASDAQ	ZUMZ	Thu, Dec 22, 2005	19.83	20.48	19.83	20.38
160	NASDAQ	ZUMZ	Wed, Dec 21, 2005	20.12	20.16	19.92	19.94
159	NASDAQ	ZUMZ	Tue, Dec 20, 2005	20.00	20.23	19.86	20.20
158	NASDAQ	ZUMZ	Mon, Dec 19, 2005	20.23	20.30	19.84	19.97
157	NASDAQ	ZUMZ	Fri, Dec 16, 2005	20.32	20.51	20.23	20.38
156	NASDAQ	ZUMZ	Thu, Dec 15, 2005	20.60	20.60	20.01	20.32
155	NASDAQ	ZUMZ	Wed, Dec 14, 2005	20.76	20.76	20.42	20.53
154	NASDAQ	ZUMZ	Tue, Dec 13, 2005	20.39	20.75	19.82	20.72
153	NASDAQ	ZUMZ	Mon, Dec 12, 2005	21.01	21.05	20.25	20.45
152	NASDAQ	ZUMZ	Fri, Dec 9, 2005	21.17	21.17	20.80	20.98
151	NASDAQ	ZUMZ	Thu, Dec 8, 2005	20.62	21.08	20.57	20.99
150	NASDAQ	ZUMZ	Wed, Dec 7, 2005	20.58	20.77	20.50	20.70
149	NASDAQ	ZUMZ	Tue, Dec 6, 2005	20.80	20.85	20.50	20.72
148	NASDAQ	ZUMZ	Mon, Dec 5, 2005	20.60	20.86	20.24	20.80
147	NASDAQ	ZUMZ	Fri, Dec 2, 2005	20.55	20.55	20.00	20.44
146	NASDAQ	ZUMZ	Thu, Dec 1, 2005	20.48	20.73	20.00	20.34
145	NASDAQ	ZUMZ	Wed, Nov 30, 2005	19.67	20.14	19.50	19.79
144	NASDAQ	ZUMZ	Tue, Nov 29, 2005	19.38	19.99	19.27	19.84
143	NASDAQ	ZUMZ	Mon, Nov 28, 2005	19.12	19.54	18.66	19.40
142	NASDAQ	ZUMZ	Fri, Nov 25, 2005	18.90	19.12	18.70	18.98
141	NASDAQ	ZUMZ	Wed, Nov 23, 2005	18.77	18.90	18.59	18.75
140	NASDAQ	ZUMZ	Tue, Nov 22, 2005	18.26	18.90	18.06	18.51
139	NASDAQ	ZUMZ	Mon, Nov 21, 2005	18.83	18.83	18.25	18.52
138	NASDAQ	ZUMZ	Fri, Nov 18, 2005	19.02	19.13	18.63	18.81
137	NASDAQ	ZUMZ	Thu, Nov 17, 2005	18.62	19.17	18.15	19.10
136	NASDAQ	ZUMZ	Wed, Nov 16, 2005	18.50	18.70	18.17	18.43
135	NASDAQ	ZUMZ	Tue, Nov 15, 2005	18.82	18.99	18.20	18.21
134	NASDAQ	ZUMZ	Mon, Nov 14, 2005	18.06	19.24	18.06	18.96
133	NASDAQ	ZUMZ	Fri, Nov 11, 2005	18.03	18.03	17.88	18.00
132	NASDAQ	ZUMZ	Thu, Nov 10, 2005	18.02	18.12	17.89	17.89
131	NASDAQ	ZUMZ	Wed, Nov 9, 2005	18.38	18.45	17.78	17.93
130	NASDAQ	ZUMZ	Tue, Nov 8, 2005	18.83	18.83	17.80	18.03
129	NASDAQ	ZUMZ	Mon, Nov 7, 2005	18.70	18.75	18.14	18.34
128	NASDAQ	ZUMZ	Fri, Nov 4, 2005	17.29	17.52	17.15	17.50
127	NASDAQ	ZUMZ	Thu, Nov 3, 2005	17.87	18.00	16.82	17.13
126	NASDAQ	ZUMZ	Wed, Nov 2, 2005	17.75	18.52	17.19	17.50
125	NASDAQ	ZUMZ	Tue, Nov 1, 2005	17.00	17.68	16.94	17.65
124	NASDAQ	ZUMZ	Mon, Oct 31, 2005	16.32	17.48	16.24	17.07
123	NASDAQ	ZUMZ	Fri, Oct 28, 2005	15.73	16.27	15.70	16.23
122	NASDAQ	ZUMZ	Thu, Oct 27, 2005	15.83	16.11	15.69	15.77
121	NASDAQ	ZUMZ	Wed, Oct 26, 2005	15.66	15.85	15.64	15.80
120	NASDAQ	ZUMZ	Tue, Oct 25, 2005	15.65	15.79	15.59	15.66
119	NASDAQ	ZUMZ	Mon, Oct 24, 2005	16.05	16.05	15.68	15.86
118	NASDAQ	ZUMZ	Fri, Oct 21, 2005	15.68	16.10	15.49	15.90
117	NASDAQ	ZUMZ	Thu, Oct 20, 2005	15.46	15.55	15.15	15.50
116	NASDAQ	ZUMZ	Wed, Oct 19, 2005	15.74	15.87	15.28	15.66
115	NASDAQ	ZUMZ	Tue, Oct 18, 2005	16.22	16.22	15.88	15.91
114	NASDAQ	ZUMZ	Mon, Oct 17, 2005	16.40	16.48	16.03	16.10
113	NASDAQ	ZUMZ	Fri, Oct 14, 2005	16.44	16.50	16.25	16.37
112	NASDAQ	ZUMZ	Thu, Oct 13, 2005	16.44	16.44	16.33	16.38
111	NASDAQ	ZUMZ	Wed, Oct 12, 2005	16.70	16.75	16.35	16.51
110	NASDAQ	ZUMZ	Tue, Oct 11, 2005	16.73	16.78	16.71	16.78
109	NASDAQ	ZUMZ	Mon, Oct 10, 2005	16.57	16.86	16.57	16.75
108	NASDAQ	ZUMZ	Fri, Oct 7, 2005	16.66	16.90	16.52	16.81
107	NASDAQ	ZUMZ	Thu, Oct 6, 2005	16.68	16.95	16.51	16.78
106	NASDAQ	ZUMZ	Wed, Oct 5, 2005	16.62	16.67	16.39	16.47
105	NASDAQ	ZUMZ	Tue, Oct 4, 2005	16.46	16.62	16.40	16.57
104	NASDAQ	ZUMZ	Mon, Oct 3, 2005	16.45	16.60	16.38	16.50
103	NASDAQ	ZUMZ	Fri, Sep 30, 2005	16.17	16.44	16.15	16.32
102	NASDAQ	ZUMZ	Thu, Sep 29, 2005	15.68	16.33	15.68	16.33
101	NASDAQ	ZUMZ	Wed, Sep 28, 2005	15.75	16.09	15.74	15.94
100	NASDAQ	ZUMZ	Tue, Sep 27, 2005	15.75	15.91	15.63	15.68
99	NASDAQ	ZUMZ	Mon, Sep 26, 2005	15.11	15.95	15.11	15.83
98	NASDAQ	ZUMZ	Fri, Sep 23, 2005	14.75	15.25	14.75	15.03
97	NASDAQ	ZUMZ	Thu, Sep 22, 2005	14.35	15.03	14.32	14.75
96	NASDAQ	ZUMZ	Wed, Sep 21, 2005	14.63	14.65	13.85	14.35
95	NASDAQ	ZUMZ	Tue, Sep 20, 2005	15.24	15.72	14.41	14.60
94	NASDAQ	ZUMZ	Mon, Sep 19, 2005	15.64	15.74	14.83	15.11
93	NASDAQ	ZUMZ	Fri, Sep 16, 2005	16.46	16.46	15.63	15.83
92	NASDAQ	ZUMZ	Thu, Sep 15, 2005	16.92	16.92	16.17	16.34
91	NASDAQ	ZUMZ	Wed, Sep 14, 2005	17.00	17.07	16.96	16.96
90	NASDAQ	ZUMZ	Tue, Sep 13, 2005	17.05	17.38	17.02	17.08
89	NASDAQ	ZUMZ	Mon, Sep 12, 2005	16.79	17.00	16.78	17.00
88	NASDAQ	ZUMZ	Fri, Sep 9, 2005	16.81	16.90	16.67	16.88
87	NASDAQ	ZUMZ	Thu, Sep 8, 2005	16.67	16.84	16.42	16.75
86	NASDAQ	ZUMZ	Wed, Sep 7, 2005	16.95	17.16	16.72	16.74
85	NASDAQ	ZUMZ	Tue, Sep 6, 2005	16.44	17.18	16.42	16.95
84	NASDAQ	ZUMZ	Fri, Sep 2, 2005	16.07	16.55	16.07	16.38
83	NASDAQ	ZUMZ	Thu, Sep 1, 2005	16.65	16.68	15.70	16.17
82	NASDAQ	ZUMZ	Wed, Aug 31, 2005	15.78	16.49	15.78	16.49
81	NASDAQ	ZUMZ	Tue, Aug 30, 2005	16.36	16.36	15.60	15.90
80	NASDAQ	ZUMZ	Mon, Aug 29, 2005	16.33	16.33	16.04	16.32
79	NASDAQ	ZUMZ	Fri, Aug 26, 2005	16.66	17.27	16.38	16.41
78	NASDAQ	ZUMZ	Thu, Aug 25, 2005	15.91	16.67	15.81	16.55
77	NASDAQ	ZUMZ	Wed, Aug 24, 2005	15.87	16.00	15.70	15.74
76	NASDAQ	ZUMZ	Tue, Aug 23, 2005	15.76	15.80	15.53	15.72
75	NASDAQ	ZUMZ	Mon, Aug 22, 2005	15.65	15.80	15.56	15.71
74	NASDAQ	ZUMZ	Fri, Aug 19, 2005	15.59	15.84	15.52	15.52
73	NASDAQ	ZUMZ	Thu, Aug 18, 2005	15.83	16.25	14.39	15.45
72	NASDAQ	ZUMZ	Wed, Aug 17, 2005	15.18	15.21	14.47	15.00
71	NASDAQ	ZUMZ	Tue, Aug 16, 2005	16.19	16.25	15.23	15.39
70	NASDAQ	ZUMZ	Mon, Aug 15, 2005	15.85	16.55	15.56	16.06
69	NASDAQ	ZUMZ	Fri, Aug 12, 2005	14.70	16.12	14.03	15.87
68	NASDAQ	ZUMZ	Thu, Aug 11, 2005	15.51	15.58	14.70	14.71
67	NASDAQ	ZUMZ	Wed, Aug 10, 2005	15.59	15.71	15.50	15.50
66	NASDAQ	ZUMZ	Tue, Aug 9, 2005	15.75	16.38	15.63	15.63
65	NASDAQ	ZUMZ	Mon, Aug 8, 2005	16.13	16.23	15.71	15.72
64	NASDAQ	ZUMZ	Fri, Aug 5, 2005	16.80	16.94	16.05	16.24
63	NASDAQ	ZUMZ	Thu, Aug 4, 2005	17.71	17.71	16.81	16.82
62	NASDAQ	ZUMZ	Wed, Aug 3, 2005	16.71	17.76	16.40	17.40
61	NASDAQ	ZUMZ	Tue, Aug 2, 2005	17.24	17.35	16.75	16.92
60	NASDAQ	ZUMZ	Mon, Aug 1, 2005	17.23	17.58	17.13	17.24
59	NASDAQ	ZUMZ	Fri, Jul 29, 2005	17.48	17.57	16.95	17.10
58	NASDAQ	ZUMZ	Thu, Jul 28, 2005	17.13	17.49	16.79	17.19
57	NASDAQ	ZUMZ	Wed, Jul 27, 2005	16.94	17.50	16.60	16.93
56	NASDAQ	ZUMZ	Tue, Jul 26, 2005	17.28	17.53	16.20	16.80
55	NASDAQ	ZUMZ	Mon, Jul 25, 2005	17.23	18.35	16.95	17.07
54	NASDAQ	ZUMZ	Fri, Jul 22, 2005	17.38	17.38	16.74	17.06
53	NASDAQ	ZUMZ	Thu, Jul 21, 2005	17.08	17.55	16.88	16.92
52	NASDAQ	ZUMZ	Wed, Jul 20, 2005	16.86	17.04	16.77	17.00
51	NASDAQ	ZUMZ	Tue, Jul 19, 2005	16.69	17.28	16.62	16.77
50	NASDAQ	ZUMZ	Mon, Jul 18, 2005	16.76	17.29	16.57	16.61
49	NASDAQ	ZUMZ	Fri, Jul 15, 2005	16.48	16.67	16.28	16.58
48	NASDAQ	ZUMZ	Thu, Jul 14, 2005	16.24	16.40	16.00	16.40
47	NASDAQ	ZUMZ	Wed, Jul 13, 2005	15.75	16.37	15.71	16.10
46	NASDAQ	ZUMZ	Tue, Jul 12, 2005	15.54	15.86	15.43	15.60
45	NASDAQ	ZUMZ	Mon, Jul 11, 2005	15.75	15.94	15.49	15.59
44	NASDAQ	ZUMZ	Fri, Jul 8, 2005	15.61	16.32	15.57	15.68
43	NASDAQ	ZUMZ	Thu, Jul 7, 2005	15.36	15.60	15.31	15.52
42	NASDAQ	ZUMZ	Wed, Jul 6, 2005	14.64	15.59	14.64	15.48
41	NASDAQ	ZUMZ	Tue, Jul 5, 2005	14.55	15.05	14.45	14.93
40	NASDAQ	ZUMZ	Fri, Jul 1, 2005	14.63	14.65	13.71	14.56
39	NASDAQ	ZUMZ	Thu, Jun 30, 2005	15.31	15.49	14.55	14.58
38	NASDAQ	ZUMZ	Wed, Jun 29, 2005	15.13	15.29	15.08	15.29
37	NASDAQ	ZUMZ	Tue, Jun 28, 2005	15.09	15.25	15.01	15.14
36	NASDAQ	ZUMZ	Mon, Jun 27, 2005	15.05	15.15	14.89	15.03
35	NASDAQ	ZUMZ	Fri, Jun 24, 2005	15.45	15.49	15.02	15.04
34	NASDAQ	ZUMZ	Thu, Jun 23, 2005	15.41	15.77	14.55	15.23
33	NASDAQ	ZUMZ	Wed, Jun 22, 2005	15.24	15.37	14.72	14.98
32	NASDAQ	ZUMZ	Tue, Jun 21, 2005	14.70	15.00	14.55	14.98
31	NASDAQ	ZUMZ	Mon, Jun 20, 2005	15.00	15.14	14.50	14.59
30	NASDAQ	ZUMZ	Fri, Jun 17, 2005	15.51	15.51	15.06	15.13
29	NASDAQ	ZUMZ	Thu, Jun 16, 2005	15.00	15.91	14.69	15.15
28	NASDAQ	ZUMZ	Wed, Jun 15, 2005	14.65	15.03	14.21	14.92
27	NASDAQ	ZUMZ	Tue, Jun 14, 2005	13.80	13.85	13.53	13.58
26	NASDAQ	ZUMZ	Mon, Jun 13, 2005	13.77	13.90	13.00	13.66
25	NASDAQ	ZUMZ	Fri, Jun 10, 2005	13.78	13.81	13.55	13.70
24	NASDAQ	ZUMZ	Thu, Jun 9, 2005	14.19	14.19	13.64	13.67
23	NASDAQ	ZUMZ	Wed, Jun 8, 2005	14.49	14.49	13.59	14.00
22	NASDAQ	ZUMZ	Tue, Jun 7, 2005	14.20	14.64	13.97	14.38
21	NASDAQ	ZUMZ	Mon, Jun 6, 2005	13.83	14.23	13.83	14.09
20	NASDAQ	ZUMZ	Fri, Jun 3, 2005	13.63	13.90	13.43	13.81
19	NASDAQ	ZUMZ	Thu, Jun 2, 2005	13.21	14.00	13.16	13.55
18	NASDAQ	ZUMZ	Wed, Jun 1, 2005	12.80	13.67	12.75	13.00
17	NASDAQ	ZUMZ	Tue, May 31, 2005	12.88	12.88	12.64	12.82
16	NASDAQ	ZUMZ	Fri, May 27, 2005	12.68	13.00	12.68	12.70
15	NASDAQ	ZUMZ	Thu, May 26, 2005	12.54	13.00	12.50	12.65
14	NASDAQ	ZUMZ	Wed, May 25, 2005	12.63	12.85	12.50	12.54
13	NASDAQ	ZUMZ	Tue, May 24, 2005	12.94	12.94	12.50	12.88
12	NASDAQ	ZUMZ	Mon, May 23, 2005	13.19	13.19	12.66	12.90
11	NASDAQ	ZUMZ	Fri, May 20, 2005	13.00	13.23	12.57	12.75
10	NASDAQ	ZUMZ	Thu, May 19, 2005	12.97	12.97	12.50	12.85
9	NASDAQ	ZUMZ	Wed, May 18, 2005	12.42	12.95	12.18	12.56
8	NASDAQ	ZUMZ	Tue, May 17, 2005	11.38	12.42	11.38	12.42
7	NASDAQ	ZUMZ	Mon, May 16, 2005	11.56	11.60	11.38	11.58
6	NASDAQ	ZUMZ	Fri, May 13, 2005	11.71	11.97	11.55	11.56
5	NASDAQ	ZUMZ	Thu, May 12, 2005	11.83	12.00	11.75	11.75
4	NASDAQ	ZUMZ	Wed, May 11, 2005	12.10	12.30	11.93	12.13
3	NASDAQ	ZUMZ	Tue, May 10, 2005	12.25	12.30	11.88	12.05
2	NASDAQ	ZUMZ	Mon, May 9, 2005	12.55	12.85	11.70	12.26
1	NASDAQ	ZUMZ	Fri, May 6, 2005	10.28	12.58	10.25	12.44
#	Exchange	Symbol	Date	Open	High	Low	Close

Zumiez Inc NASDAQ:ZUMZ 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