NASDAQ:ZXZZT Historical Prices

Below are the 3173 trading days of historical prices for ZXZZT.

#	Exchange	Symbol	Date	Open	High	Low	Close
3173	NASDAQ	ZXZZT	Fri, Apr 19, 2024	9.20	9.25	9.00	9.10
3172	NASDAQ	ZXZZT	Thu, Apr 18, 2024	9.00	9.03	8.71	8.94
3171	NASDAQ	ZXZZT	Wed, Apr 17, 2024	8.77	8.99	8.77	8.99
3170	NASDAQ	ZXZZT	Tue, Apr 16, 2024	8.53	8.53	8.53	8.53
3169	NASDAQ	ZXZZT	Mon, Apr 15, 2024	8.55	8.55	8.55	8.55
3168	NASDAQ	ZXZZT	Fri, Apr 12, 2024	0.00	0.00	0.00	0.00
3167	NASDAQ	ZXZZT	Thu, Apr 11, 2024	8.65	8.65	8.50	8.50
3166	NASDAQ	ZXZZT	Wed, Apr 10, 2024	9.90	8.34	8.27	8.34
3165	NASDAQ	ZXZZT	Tue, Apr 9, 2024	0.00	0.00	0.00	0.00
3164	NASDAQ	ZXZZT	Mon, Apr 8, 2024	0.00	0.00	0.00	0.00
3163	NASDAQ	ZXZZT	Fri, Apr 5, 2024	7.85	7.85	7.85	7.85
3162	NASDAQ	ZXZZT	Thu, Apr 4, 2024	7.76	7.84	7.84	7.84
3161	NASDAQ	ZXZZT	Wed, Apr 3, 2024	7.92	7.92	7.80	7.84
3160	NASDAQ	ZXZZT	Tue, Apr 2, 2024	7.65	7.85	7.65	7.85
3159	NASDAQ	ZXZZT	Mon, Apr 1, 2024	0.00	0.00	0.00	0.00
3158	NASDAQ	ZXZZT	Thu, Mar 28, 2024	7.60	7.60	7.60	7.60
3157	NASDAQ	ZXZZT	Fri, Mar 22, 2024	7.56	7.56	7.56	7.56
3156	NASDAQ	ZXZZT	Thu, Mar 21, 2024	8.44	8.44	7.00	7.58
3155	NASDAQ	ZXZZT	Wed, Mar 20, 2024	12.11	12.25	12.11	12.25
3154	NASDAQ	ZXZZT	Tue, Mar 19, 2024	12.11	12.81	12.11	12.25
3153	NASDAQ	ZXZZT	Mon, Mar 18, 2024	12.11	12.53	12.10	12.53
3152	NASDAQ	ZXZZT	Fri, Mar 15, 2024	12.10	12.19	12.10	12.19
3151	NASDAQ	ZXZZT	Thu, Mar 14, 2024	8.00	8.00	7.87	7.87
3150	NASDAQ	ZXZZT	Wed, Mar 13, 2024	7.30	7.30	7.30	7.30
3149	NASDAQ	ZXZZT	Mon, Mar 11, 2024	12.10	12.10	6.19	7.00
3148	NASDAQ	ZXZZT	Fri, Mar 8, 2024	25.07	25.07	25.07	25.07
3147	NASDAQ	ZXZZT	Thu, Mar 7, 2024	12.13	12.19	10.48	10.48
3146	NASDAQ	ZXZZT	Wed, Mar 6, 2024	12.10	12.19	12.10	12.11
3145	NASDAQ	ZXZZT	Tue, Mar 5, 2024	12.11	12.19	12.11	12.19
3144	NASDAQ	ZXZZT	Mon, Mar 4, 2024	12.12	12.18	12.12	12.18
3143	NASDAQ	ZXZZT	Fri, Mar 1, 2024	12.11	12.19	12.11	12.19
3142	NASDAQ	ZXZZT	Thu, Feb 29, 2024	12.11	12.20	12.11	12.18
3141	NASDAQ	ZXZZT	Wed, Feb 28, 2024	12.15	12.20	12.10	12.20
3140	NASDAQ	ZXZZT	Tue, Feb 27, 2024	18.01	18.01	12.10	12.15
3139	NASDAQ	ZXZZT	Mon, Feb 26, 2024	12.00	12.00	12.00	12.00
3138	NASDAQ	ZXZZT	Fri, Feb 23, 2024	18.01	18.01	10.67	10.74
3137	NASDAQ	ZXZZT	Wed, Feb 21, 2024	10.70	11.00	10.70	10.70
3136	NASDAQ	ZXZZT	Tue, Feb 20, 2024	18.05	18.05	18.05	18.05
3135	NASDAQ	ZXZZT	Fri, Feb 16, 2024	18.01	18.01	12.10	12.10
3134	NASDAQ	ZXZZT	Thu, Feb 15, 2024	18.01	18.01	10.00	10.01
3133	NASDAQ	ZXZZT	Wed, Feb 14, 2024	12.10	12.10	12.10	12.10
3132	NASDAQ	ZXZZT	Tue, Feb 13, 2024	8.82	9.37	8.82	9.10
3131	NASDAQ	ZXZZT	Mon, Feb 12, 2024	8.99	8.99	8.99	8.99
3130	NASDAQ	ZXZZT	Thu, Feb 8, 2024	8.96	8.96	8.96	8.96
3129	NASDAQ	ZXZZT	Wed, Feb 7, 2024	18.03	18.03	6.19	6.19
3128	NASDAQ	ZXZZT	Mon, Feb 5, 2024	10.50	12.10	10.48	10.55
3127	NASDAQ	ZXZZT	Fri, Feb 2, 2024	12.10	12.10	10.44	10.44
3126	NASDAQ	ZXZZT	Thu, Feb 1, 2024	10.53	10.53	10.53	10.53
3125	NASDAQ	ZXZZT	Wed, Jan 31, 2024	18.01	18.01	10.80	10.83
3124	NASDAQ	ZXZZT	Tue, Jan 30, 2024	12.11	12.50	10.80	10.80
3123	NASDAQ	ZXZZT	Mon, Jan 29, 2024	11.64	12.11	11.59	12.11
3122	NASDAQ	ZXZZT	Fri, Jan 26, 2024	18.00	18.00	10.45	10.45
3121	NASDAQ	ZXZZT	Thu, Jan 25, 2024	17.88	17.88	17.88	17.88
3120	NASDAQ	ZXZZT	Wed, Jan 24, 2024	17.90	18.00	17.90	18.00
3119	NASDAQ	ZXZZT	Tue, Jan 23, 2024	18.00	18.00	18.00	18.00
3118	NASDAQ	ZXZZT	Mon, Jan 22, 2024	12.10	12.50	12.00	12.12
3117	NASDAQ	ZXZZT	Fri, Jan 19, 2024	12.10	12.10	12.10	12.10
3116	NASDAQ	ZXZZT	Thu, Jan 18, 2024	12.10	12.10	12.10	12.10
3115	NASDAQ	ZXZZT	Tue, Jan 16, 2024	17.89	17.89	10.35	10.35
3114	NASDAQ	ZXZZT	Fri, Jan 12, 2024	18.03	18.03	16.89	17.00
3113	NASDAQ	ZXZZT	Thu, Jan 11, 2024	11.14	11.14	11.14	11.14
3112	NASDAQ	ZXZZT	Wed, Jan 10, 2024	11.09	11.49	11.09	11.49
3111	NASDAQ	ZXZZT	Tue, Jan 9, 2024	18.01	18.01	11.00	11.11
3110	NASDAQ	ZXZZT	Mon, Jan 8, 2024	12.10	12.10	12.10	12.10
3109	NASDAQ	ZXZZT	Fri, Jan 5, 2024	10.16	10.16	10.10	10.10
3108	NASDAQ	ZXZZT	Thu, Jan 4, 2024	9.77	9.77	9.77	9.77
3107	NASDAQ	ZXZZT	Wed, Jan 3, 2024	9.18	9.18	9.18	9.18
3106	NASDAQ	ZXZZT	Wed, Dec 27, 2023	8.77	8.77	8.77	8.77
3105	NASDAQ	ZXZZT	Tue, Dec 19, 2023	12.13	12.18	12.13	12.18
3104	NASDAQ	ZXZZT	Mon, Dec 18, 2023	18.03	18.03	12.12	12.19
3103	NASDAQ	ZXZZT	Fri, Dec 15, 2023	18.00	18.00	8.00	8.00
3102	NASDAQ	ZXZZT	Thu, Dec 14, 2023	6.27	6.27	6.23	6.23
3101	NASDAQ	ZXZZT	Wed, Dec 13, 2023	12.10	12.10	12.00	12.03
3100	NASDAQ	ZXZZT	Mon, Dec 11, 2023	17.12	17.12	12.00	12.00
3099	NASDAQ	ZXZZT	Fri, Dec 8, 2023	12.11	12.18	12.11	12.18
3098	NASDAQ	ZXZZT	Thu, Dec 7, 2023	15.48	15.48	15.48	15.48
3097	NASDAQ	ZXZZT	Wed, Dec 6, 2023	24.53	24.53	12.10	12.19
3096	NASDAQ	ZXZZT	Fri, Dec 1, 2023	18.03	18.03	12.11	12.11
3095	NASDAQ	ZXZZT	Thu, Nov 30, 2023	12.10	12.10	12.10	12.10
3094	NASDAQ	ZXZZT	Wed, Nov 29, 2023	12.10	18.59	12.10	17.64
3093	NASDAQ	ZXZZT	Tue, Nov 28, 2023	12.10	12.41	10.90	12.41
3092	NASDAQ	ZXZZT	Mon, Nov 27, 2023	18.02	18.02	18.02	18.02
3091	NASDAQ	ZXZZT	Wed, Nov 22, 2023	12.10	12.15	11.85	12.15
3090	NASDAQ	ZXZZT	Tue, Nov 21, 2023	12.10	12.53	12.10	12.53
3089	NASDAQ	ZXZZT	Mon, Nov 20, 2023	12.10	13.31	12.10	12.11
3088	NASDAQ	ZXZZT	Fri, Nov 17, 2023	12.12	12.59	12.12	12.59
3087	NASDAQ	ZXZZT	Wed, Nov 15, 2023	12.10	12.19	12.10	12.19
3086	NASDAQ	ZXZZT	Tue, Nov 14, 2023	18.04	18.04	12.12	12.12
3085	NASDAQ	ZXZZT	Mon, Nov 13, 2023	12.12	12.12	12.12	12.12
3084	NASDAQ	ZXZZT	Fri, Nov 10, 2023	11.78	12.10	11.78	12.10
3083	NASDAQ	ZXZZT	Thu, Nov 9, 2023	24.53	25.59	11.43	11.43
3082	NASDAQ	ZXZZT	Wed, Nov 8, 2023	18.02	18.02	11.00	13.00
3081	NASDAQ	ZXZZT	Tue, Nov 7, 2023	11.96	14.64	10.50	14.64
3080	NASDAQ	ZXZZT	Mon, Nov 6, 2023	10.90	11.99	10.90	11.99
3079	NASDAQ	ZXZZT	Fri, Nov 3, 2023	11.00	11.00	10.62	10.90
3078	NASDAQ	ZXZZT	Thu, Nov 2, 2023	12.13	12.18	9.87	11.00
3077	NASDAQ	ZXZZT	Wed, Nov 1, 2023	17.11	17.11	12.10	13.45
3076	NASDAQ	ZXZZT	Tue, Oct 31, 2023	12.12	14.92	11.04	14.92
3075	NASDAQ	ZXZZT	Mon, Oct 30, 2023	12.10	12.12	12.10	12.12
3074	NASDAQ	ZXZZT	Fri, Oct 27, 2023	12.10	12.11	12.10	12.11
3073	NASDAQ	ZXZZT	Thu, Oct 26, 2023	12.10	15.50	12.10	15.50
3072	NASDAQ	ZXZZT	Wed, Oct 25, 2023	12.10	12.57	11.68	12.57
3071	NASDAQ	ZXZZT	Tue, Oct 24, 2023	12.97	12.97	12.14	12.17
3070	NASDAQ	ZXZZT	Fri, Oct 20, 2023	12.09	12.13	12.09	12.13
3069	NASDAQ	ZXZZT	Thu, Oct 19, 2023	11.70	11.70	11.70	11.70
3068	NASDAQ	ZXZZT	Wed, Oct 18, 2023	11.70	11.72	11.66	11.72
3067	NASDAQ	ZXZZT	Tue, Oct 17, 2023	11.72	11.65	11.65	11.65
3066	NASDAQ	ZXZZT	Tue, Oct 10, 2023	11.95	12.10	11.95	12.10
3065	NASDAQ	ZXZZT	Mon, Oct 9, 2023	10.87	10.87	10.87	10.87
3064	NASDAQ	ZXZZT	Thu, Oct 5, 2023	12.11	12.11	12.10	12.10
3063	NASDAQ	ZXZZT	Tue, Oct 3, 2023	18.05	18.05	12.10	12.14
3062	NASDAQ	ZXZZT	Wed, Sep 27, 2023	12.10	12.16	12.10	12.16
3061	NASDAQ	ZXZZT	Tue, Sep 26, 2023	12.10	12.13	12.10	12.10
3060	NASDAQ	ZXZZT	Mon, Sep 25, 2023	12.13	11.77	11.77	11.77
3059	NASDAQ	ZXZZT	Thu, Sep 21, 2023	12.98	12.98	12.11	12.16
3058	NASDAQ	ZXZZT	Wed, Sep 20, 2023	12.15	12.17	12.07	12.17
3057	NASDAQ	ZXZZT	Tue, Sep 19, 2023	12.11	12.14	12.05	12.10
3056	NASDAQ	ZXZZT	Mon, Sep 18, 2023	12.03	12.12	11.52	12.12
3055	NASDAQ	ZXZZT	Fri, Sep 15, 2023	12.10	12.10	10.99	10.99
3054	NASDAQ	ZXZZT	Thu, Sep 14, 2023	11.94	11.94	11.94	11.94
3053	NASDAQ	ZXZZT	Tue, Sep 12, 2023	0.00	0.00	0.00	12.10
3052	NASDAQ	ZXZZT	Mon, Sep 11, 2023	12.10	12.10	12.10	12.10
3051	NASDAQ	ZXZZT	Fri, Sep 8, 2023	12.10	18.54	10.92	10.92
3050	NASDAQ	ZXZZT	Thu, Sep 7, 2023	14.68	15.06	14.68	15.06
3049	NASDAQ	ZXZZT	Wed, Sep 6, 2023	15.01	15.01	11.63	11.63
3048	NASDAQ	ZXZZT	Tue, Sep 5, 2023	11.96	15.48	11.96	15.48
3047	NASDAQ	ZXZZT	Thu, Aug 31, 2023	12.11	12.18	12.10	12.18
3046	NASDAQ	ZXZZT	Wed, Aug 30, 2023	12.00	12.15	12.00	12.15
3045	NASDAQ	ZXZZT	Mon, Aug 28, 2023	12.10	12.19	11.47	12.19
3044	NASDAQ	ZXZZT	Fri, Aug 18, 2023	12.10	12.15	12.10	12.15
3043	NASDAQ	ZXZZT	Wed, Aug 16, 2023	12.10	12.14	12.10	12.14
3042	NASDAQ	ZXZZT	Tue, Aug 15, 2023	12.10	12.10	12.10	12.10
3041	NASDAQ	ZXZZT	Mon, Aug 14, 2023	23.96	23.96	12.12	12.13
3040	NASDAQ	ZXZZT	Fri, Aug 11, 2023	24.00	24.00	24.00	24.00
3039	NASDAQ	ZXZZT	Thu, Aug 10, 2023	12.10	12.15	12.10	12.15
3038	NASDAQ	ZXZZT	Wed, Aug 9, 2023	12.11	12.20	12.10	12.15
3037	NASDAQ	ZXZZT	Tue, Aug 8, 2023	12.17	12.17	12.17	12.17
3036	NASDAQ	ZXZZT	Mon, Aug 7, 2023	17.04	17.04	12.10	12.11
3035	NASDAQ	ZXZZT	Fri, Aug 4, 2023	17.99	19.00	17.12	17.12
3034	NASDAQ	ZXZZT	Thu, Aug 3, 2023	17.11	17.11	12.11	12.11
3033	NASDAQ	ZXZZT	Wed, Aug 2, 2023	10.00	10.01	10.00	10.01
3032	NASDAQ	ZXZZT	Mon, Jul 31, 2023	7.69	8.08	7.69	8.08
3031	NASDAQ	ZXZZT	Thu, Jul 27, 2023	6.46	7.94	6.46	7.64
3030	NASDAQ	ZXZZT	Mon, Jul 24, 2023	6.12	6.12	6.12	6.12
3029	NASDAQ	ZXZZT	Fri, Jul 21, 2023	12.12	12.12	12.00	12.00
3028	NASDAQ	ZXZZT	Wed, Jul 19, 2023	10.85	10.85	10.85	10.85
3027	NASDAQ	ZXZZT	Tue, Jul 18, 2023	10.49	10.49	10.49	10.49
3026	NASDAQ	ZXZZT	Mon, Jul 17, 2023	18.00	18.00	9.84	9.84
3025	NASDAQ	ZXZZT	Fri, Jul 14, 2023	10.01	10.01	10.01	10.01
3024	NASDAQ	ZXZZT	Fri, Jul 7, 2023	8.71	8.71	8.71	8.71
3023	NASDAQ	ZXZZT	Fri, Jun 30, 2023	6.17	6.17	6.16	6.16
3022	NASDAQ	ZXZZT	Thu, Jun 29, 2023	12.10	12.18	6.14	6.14
3021	NASDAQ	ZXZZT	Tue, Jun 27, 2023	11.74	12.00	10.57	10.57
3020	NASDAQ	ZXZZT	Mon, Jun 26, 2023	12.05	12.11	9.37	9.37
3019	NASDAQ	ZXZZT	Thu, Jun 22, 2023	12.10	12.13	12.10	12.13
3018	NASDAQ	ZXZZT	Wed, Jun 21, 2023	12.10	12.14	12.10	12.14
3017	NASDAQ	ZXZZT	Tue, Jun 20, 2023	12.10	12.10	11.72	11.72
3016	NASDAQ	ZXZZT	Fri, Jun 16, 2023	12.09	12.09	12.07	12.07
3015	NASDAQ	ZXZZT	Thu, Jun 15, 2023	12.10	12.10	12.10	12.10
3014	NASDAQ	ZXZZT	Wed, Jun 14, 2023	12.10	12.10	12.10	12.10
3013	NASDAQ	ZXZZT	Tue, Jun 13, 2023	12.10	12.18	11.90	11.90
3012	NASDAQ	ZXZZT	Thu, Jun 8, 2023	11.74	12.12	10.00	11.77
3011	NASDAQ	ZXZZT	Tue, Jun 6, 2023	12.10	12.11	12.10	12.11
3010	NASDAQ	ZXZZT	Mon, Jun 5, 2023	12.14	12.14	12.14	12.14
3009	NASDAQ	ZXZZT	Wed, May 31, 2023	12.50	15.00	12.15	15.00
3008	NASDAQ	ZXZZT	Tue, May 30, 2023	12.10	23.70	12.10	23.70
3007	NASDAQ	ZXZZT	Thu, May 25, 2023	12.10	12.11	11.49	12.11
3006	NASDAQ	ZXZZT	Wed, May 24, 2023	11.42	12.13	11.42	11.42
3005	NASDAQ	ZXZZT	Tue, May 23, 2023	10.30	12.19	10.30	11.10
3004	NASDAQ	ZXZZT	Fri, May 19, 2023	9.82	10.23	9.82	10.23
3003	NASDAQ	ZXZZT	Thu, May 18, 2023	9.55	10.00	9.35	10.00
3002	NASDAQ	ZXZZT	Wed, May 17, 2023	9.28	9.28	9.28	9.28
3001	NASDAQ	ZXZZT	Tue, May 16, 2023	9.00	9.00	9.00	9.00
3000	NASDAQ	ZXZZT	Fri, May 12, 2023	9.22	9.22	9.22	9.22
2999	NASDAQ	ZXZZT	Thu, May 11, 2023	9.33	9.52	9.33	9.52
2998	NASDAQ	ZXZZT	Wed, May 10, 2023	10.67	10.67	9.25	9.25
2997	NASDAQ	ZXZZT	Tue, May 9, 2023	12.08	12.14	12.08	12.14
2996	NASDAQ	ZXZZT	Mon, May 8, 2023	11.83	12.14	11.82	12.14
2995	NASDAQ	ZXZZT	Thu, May 4, 2023	12.10	12.12	11.51	12.12
2994	NASDAQ	ZXZZT	Wed, May 3, 2023	12.08	12.09	11.82	12.09
2993	NASDAQ	ZXZZT	Tue, May 2, 2023	12.10	12.10	11.26	12.08
2992	NASDAQ	ZXZZT	Mon, May 1, 2023	12.10	12.10	11.63	12.08
2991	NASDAQ	ZXZZT	Thu, Apr 27, 2023	12.08	12.08	12.08	12.08
2990	NASDAQ	ZXZZT	Wed, Apr 26, 2023	12.10	12.11	11.80	11.80
2989	NASDAQ	ZXZZT	Tue, Apr 25, 2023	12.07	12.11	11.92	12.11
2988	NASDAQ	ZXZZT	Mon, Apr 24, 2023	12.10	12.11	12.10	12.11
2987	NASDAQ	ZXZZT	Fri, Apr 21, 2023	12.10	12.11	12.09	12.11
2986	NASDAQ	ZXZZT	Thu, Apr 20, 2023	12.11	12.11	12.09	12.09
2985	NASDAQ	ZXZZT	Wed, Apr 19, 2023	12.04	12.04	12.02	12.02
2984	NASDAQ	ZXZZT	Tue, Apr 18, 2023	12.07	12.11	12.07	12.11
2983	NASDAQ	ZXZZT	Mon, Apr 17, 2023	12.08	12.08	12.08	12.08
2982	NASDAQ	ZXZZT	Fri, Apr 14, 2023	12.09	12.09	12.09	12.09
2981	NASDAQ	ZXZZT	Thu, Apr 13, 2023	12.07	12.07	12.07	12.07
2980	NASDAQ	ZXZZT	Wed, Apr 12, 2023	12.10	12.10	12.10	12.10
2979	NASDAQ	ZXZZT	Tue, Apr 4, 2023	12.10	12.12	12.10	12.12
2978	NASDAQ	ZXZZT	Fri, Mar 31, 2023	8.04	12.10	8.04	12.10
2977	NASDAQ	ZXZZT	Thu, Mar 30, 2023	7.89	7.89	7.86	7.86
2976	NASDAQ	ZXZZT	Thu, Mar 23, 2023	8.03	8.03	8.03	8.03
2975	NASDAQ	ZXZZT	Wed, Mar 22, 2023	9.82	9.82	8.00	8.05
2974	NASDAQ	ZXZZT	Tue, Mar 21, 2023	10.02	10.02	10.02	10.02
2973	NASDAQ	ZXZZT	Thu, Mar 16, 2023	10.00	10.01	9.80	10.01
2972	NASDAQ	ZXZZT	Tue, Mar 14, 2023	12.10	12.11	10.91	10.91
2971	NASDAQ	ZXZZT	Mon, Mar 13, 2023	14.10	14.13	14.10	14.13
2970	NASDAQ	ZXZZT	Fri, Mar 10, 2023	12.10	12.13	12.10	12.13
2969	NASDAQ	ZXZZT	Thu, Mar 9, 2023	12.10	12.13	12.03	12.03
2968	NASDAQ	ZXZZT	Wed, Mar 8, 2023	12.11	12.11	12.11	12.11
2967	NASDAQ	ZXZZT	Thu, Mar 2, 2023	12.10	12.12	11.63	12.12
2966	NASDAQ	ZXZZT	Wed, Mar 1, 2023	12.10	12.14	12.08	12.14
2965	NASDAQ	ZXZZT	Tue, Feb 28, 2023	12.09	12.11	12.07	12.07
2964	NASDAQ	ZXZZT	Mon, Feb 27, 2023	12.08	12.08	12.06	12.06
2963	NASDAQ	ZXZZT	Fri, Feb 24, 2023	12.10	12.21	12.10	12.13
2962	NASDAQ	ZXZZT	Thu, Feb 23, 2023	12.09	12.09	12.09	12.09
2961	NASDAQ	ZXZZT	Wed, Feb 22, 2023	12.10	12.10	12.10	12.10
2960	NASDAQ	ZXZZT	Tue, Feb 21, 2023	12.09	12.09	12.09	12.09
2959	NASDAQ	ZXZZT	Fri, Feb 17, 2023	12.10	12.10	12.10	12.10
2958	NASDAQ	ZXZZT	Thu, Feb 16, 2023	12.09	12.09	12.08	12.09
2957	NASDAQ	ZXZZT	Wed, Feb 15, 2023	11.73	12.11	11.73	12.11
2956	NASDAQ	ZXZZT	Tue, Feb 14, 2023	11.73	11.73	11.73	11.73
2955	NASDAQ	ZXZZT	Mon, Feb 13, 2023	11.79	11.81	11.73	11.73
2954	NASDAQ	ZXZZT	Fri, Feb 10, 2023	12.10	12.12	12.10	12.12
2953	NASDAQ	ZXZZT	Thu, Feb 9, 2023	11.71	11.71	11.71	11.71
2952	NASDAQ	ZXZZT	Thu, Jan 19, 2023	12.10	12.11	12.10	12.11
2951	NASDAQ	ZXZZT	Tue, Jan 17, 2023	12.07	12.07	12.07	12.07
2950	NASDAQ	ZXZZT	Tue, Jan 10, 2023	12.10	12.14	12.10	12.14
2949	NASDAQ	ZXZZT	Mon, Jan 9, 2023	10.00	10.00	10.00	10.00
2948	NASDAQ	ZXZZT	Fri, Dec 30, 2022	10.96	10.96	10.96	10.96
2947	NASDAQ	ZXZZT	Thu, Dec 29, 2022	11.30	12.18	9.00	12.18
2946	NASDAQ	ZXZZT	Tue, Dec 27, 2022	12.10	12.10	12.10	12.10
2945	NASDAQ	ZXZZT	Thu, Dec 22, 2022	8.96	12.11	8.96	12.11
2944	NASDAQ	ZXZZT	Fri, Dec 16, 2022	7.10	7.10	7.10	7.10
2943	NASDAQ	ZXZZT	Tue, Dec 13, 2022	8.98	9.15	8.90	8.90
2942	NASDAQ	ZXZZT	Mon, Dec 12, 2022	10.98	10.98	9.00	9.00
2941	NASDAQ	ZXZZT	Fri, Dec 2, 2022	12.10	12.10	12.10	12.10
2940	NASDAQ	ZXZZT	Wed, Nov 30, 2022	11.01	11.01	11.00	11.01
2939	NASDAQ	ZXZZT	Tue, Nov 29, 2022	10.86	11.00	10.86	11.00
2938	NASDAQ	ZXZZT	Wed, Nov 23, 2022	10.86	10.86	10.86	10.86
2937	NASDAQ	ZXZZT	Tue, Nov 22, 2022	10.87	10.90	10.87	10.90
2936	NASDAQ	ZXZZT	Mon, Nov 14, 2022	10.90	10.90	10.90	10.90
2935	NASDAQ	ZXZZT	Fri, Nov 11, 2022	12.05	12.05	12.05	12.05
2934	NASDAQ	ZXZZT	Wed, Nov 2, 2022	12.12	12.12	12.12	12.12
2933	NASDAQ	ZXZZT	Tue, Nov 1, 2022	17.98	17.98	17.96	17.96
2932	NASDAQ	ZXZZT	Mon, Oct 31, 2022	12.11	12.15	12.10	12.15
2931	NASDAQ	ZXZZT	Fri, Oct 28, 2022	12.19	12.19	12.19	12.19
2930	NASDAQ	ZXZZT	Thu, Oct 27, 2022	12.24	12.24	12.24	12.24
2929	NASDAQ	ZXZZT	Wed, Oct 26, 2022	12.12	12.14	12.10	12.14
2928	NASDAQ	ZXZZT	Tue, Oct 25, 2022	17.98	17.98	12.10	12.10
2927	NASDAQ	ZXZZT	Mon, Oct 24, 2022	25.04	25.04	25.04	25.04
2926	NASDAQ	ZXZZT	Thu, Oct 13, 2022	7.94	7.94	7.94	7.94
2925	NASDAQ	ZXZZT	Wed, Oct 12, 2022	6.28	6.28	6.19	6.19
2924	NASDAQ	ZXZZT	Fri, Sep 30, 2022	12.10	25.00	12.10	17.00
2923	NASDAQ	ZXZZT	Mon, Sep 26, 2022	12.10	12.10	12.10	12.10
2922	NASDAQ	ZXZZT	Fri, Sep 23, 2022	12.11	12.11	12.10	12.10
2921	NASDAQ	ZXZZT	Thu, Sep 22, 2022	12.10	12.10	12.10	12.10
2920	NASDAQ	ZXZZT	Mon, Sep 19, 2022	12.10	12.10	12.10	12.10
2919	NASDAQ	ZXZZT	Thu, Sep 15, 2022	11.96	11.96	10.77	10.77
2918	NASDAQ	ZXZZT	Wed, Sep 14, 2022	12.10	12.11	12.11	12.11
2917	NASDAQ	ZXZZT	Tue, Sep 13, 2022	12.10	12.12	12.10	12.12
2916	NASDAQ	ZXZZT	Mon, Sep 12, 2022	12.10	12.10	12.10	12.10
2915	NASDAQ	ZXZZT	Thu, Sep 1, 2022	12.11	12.13	12.10	12.13
2914	NASDAQ	ZXZZT	Wed, Aug 31, 2022	12.08	12.08	12.08	12.08
2913	NASDAQ	ZXZZT	Tue, Aug 30, 2022	12.11	12.12	12.10	12.10
2912	NASDAQ	ZXZZT	Thu, Aug 25, 2022	10.00	10.00	10.00	10.00
2911	NASDAQ	ZXZZT	Wed, Aug 24, 2022	12.10	12.12	12.10	12.12
2910	NASDAQ	ZXZZT	Tue, Aug 23, 2022	12.10	12.10	12.10	12.10
2909	NASDAQ	ZXZZT	Mon, Aug 22, 2022	10.55	10.55	10.55	10.55
2908	NASDAQ	ZXZZT	Tue, Aug 16, 2022	10.41	12.10	10.33	10.33
2907	NASDAQ	ZXZZT	Mon, Aug 8, 2022	10.27	10.27	10.27	10.27
2906	NASDAQ	ZXZZT	Tue, Aug 2, 2022	9.20	9.20	7.00	7.00
2905	NASDAQ	ZXZZT	Wed, Jul 27, 2022	12.10	12.11	12.10	12.11
2904	NASDAQ	ZXZZT	Tue, Jul 26, 2022	11.00	11.00	9.90	9.90
2903	NASDAQ	ZXZZT	Tue, Jul 19, 2022	12.10	12.12	12.10	12.12
2902	NASDAQ	ZXZZT	Thu, Jul 14, 2022	12.10	12.11	12.10	12.11
2901	NASDAQ	ZXZZT	Wed, Jul 13, 2022	12.10	12.11	12.10	12.11
2900	NASDAQ	ZXZZT	Thu, Jul 7, 2022	10.00	10.00	10.00	10.00
2899	NASDAQ	ZXZZT	Fri, Jul 1, 2022	9.70	10.05	8.90	9.05
2898	NASDAQ	ZXZZT	Thu, Jun 30, 2022	10.50	10.50	10.00	10.00
2897	NASDAQ	ZXZZT	Thu, Jun 16, 2022	6.19	6.19	4.40	4.40
2896	NASDAQ	ZXZZT	Tue, Jun 14, 2022	6.24	6.24	6.24	6.24
2895	NASDAQ	ZXZZT	Thu, Jun 9, 2022	6.23	6.23	6.23	6.23
2894	NASDAQ	ZXZZT	Wed, Jun 8, 2022	6.19	6.22	6.14	6.17
2893	NASDAQ	ZXZZT	Tue, Jun 7, 2022	6.19	6.19	6.19	6.19
2892	NASDAQ	ZXZZT	Thu, May 26, 2022	6.19	6.28	6.10	6.28
2891	NASDAQ	ZXZZT	Thu, May 19, 2022	6.19	6.19	6.19	6.19
2890	NASDAQ	ZXZZT	Thu, May 12, 2022	12.10	12.10	12.10	12.10
2889	NASDAQ	ZXZZT	Wed, May 11, 2022	12.10	12.11	12.10	12.11
2888	NASDAQ	ZXZZT	Tue, May 10, 2022	12.07	12.08	12.07	12.08
2887	NASDAQ	ZXZZT	Thu, May 5, 2022	12.02	12.03	12.02	12.03
2886	NASDAQ	ZXZZT	Wed, May 4, 2022	12.11	12.11	12.11	12.11
2885	NASDAQ	ZXZZT	Mon, May 2, 2022	10.00	10.00	10.00	10.00
2884	NASDAQ	ZXZZT	Fri, Apr 29, 2022	10.01	10.01	10.01	10.01
2883	NASDAQ	ZXZZT	Thu, Apr 28, 2022	10.00	10.00	10.00	10.00
2882	NASDAQ	ZXZZT	Wed, Apr 27, 2022	10.00	10.00	10.00	10.00
2881	NASDAQ	ZXZZT	Wed, Apr 20, 2022	10.99	10.99	10.99	10.99
2880	NASDAQ	ZXZZT	Tue, Apr 19, 2022	10.00	10.00	10.00	10.00
2879	NASDAQ	ZXZZT	Mon, Apr 18, 2022	10.00	10.00	10.00	10.00
2878	NASDAQ	ZXZZT	Thu, Apr 14, 2022	10.00	10.00	10.00	10.00
2877	NASDAQ	ZXZZT	Wed, Apr 13, 2022	9.10	10.00	9.10	10.00
2876	NASDAQ	ZXZZT	Thu, Mar 24, 2022	10.00	10.00	10.00	10.00
2875	NASDAQ	ZXZZT	Wed, Mar 23, 2022	8.00	10.00	8.00	10.00
2874	NASDAQ	ZXZZT	Tue, Mar 22, 2022	7.28	7.28	7.28	7.28
2873	NASDAQ	ZXZZT	Wed, Mar 16, 2022	18.03	18.03	18.03	18.03
2872	NASDAQ	ZXZZT	Tue, Mar 15, 2022	18.03	18.03	18.03	18.03
2871	NASDAQ	ZXZZT	Mon, Mar 14, 2022	10.00	10.00	10.00	10.00
2870	NASDAQ	ZXZZT	Fri, Mar 11, 2022	10.00	10.00	10.00	10.00
2869	NASDAQ	ZXZZT	Thu, Mar 10, 2022	10.00	10.00	10.00	10.00
2868	NASDAQ	ZXZZT	Wed, Mar 9, 2022	10.00	10.00	10.00	10.00
2867	NASDAQ	ZXZZT	Tue, Mar 8, 2022	10.05	10.05	10.00	10.00
2866	NASDAQ	ZXZZT	Fri, Mar 4, 2022	10.00	10.01	10.00	10.00
2865	NASDAQ	ZXZZT	Thu, Mar 3, 2022	10.00	10.00	10.00	10.00
2864	NASDAQ	ZXZZT	Wed, Mar 2, 2022	10.00	10.00	10.00	10.00
2863	NASDAQ	ZXZZT	Tue, Mar 1, 2022	10.08	10.08	10.00	10.00
2862	NASDAQ	ZXZZT	Mon, Feb 28, 2022	10.00	10.00	10.00	10.00
2861	NASDAQ	ZXZZT	Fri, Feb 25, 2022	12.10	12.10	10.00	10.00
2860	NASDAQ	ZXZZT	Thu, Feb 17, 2022	10.01	10.01	10.01	10.01
2859	NASDAQ	ZXZZT	Wed, Feb 16, 2022	10.00	10.00	10.00	10.00
2858	NASDAQ	ZXZZT	Tue, Feb 15, 2022	24.97	24.97	18.03	18.03
2857	NASDAQ	ZXZZT	Mon, Feb 14, 2022	10.00	10.01	10.00	10.00
2856	NASDAQ	ZXZZT	Fri, Feb 11, 2022	10.00	10.00	10.00	10.00
2855	NASDAQ	ZXZZT	Wed, Feb 9, 2022	24.92	24.92	18.02	18.02
2854	NASDAQ	ZXZZT	Mon, Feb 7, 2022	24.91	24.91	18.01	18.01
2853	NASDAQ	ZXZZT	Fri, Feb 4, 2022	10.00	10.00	10.00	10.00
2852	NASDAQ	ZXZZT	Thu, Feb 3, 2022	10.00	10.00	10.00	10.00
2851	NASDAQ	ZXZZT	Wed, Feb 2, 2022	18.03	18.03	18.00	18.00
2850	NASDAQ	ZXZZT	Tue, Feb 1, 2022	10.00	10.01	10.00	10.01
2849	NASDAQ	ZXZZT	Mon, Jan 31, 2022	10.02	10.02	10.02	10.02
2848	NASDAQ	ZXZZT	Fri, Jan 28, 2022	9.76	9.76	9.76	9.76
2847	NASDAQ	ZXZZT	Thu, Jan 27, 2022	8.80	10.36	8.10	9.75
2846	NASDAQ	ZXZZT	Tue, Jan 25, 2022	24.93	24.93	18.03	18.03
2845	NASDAQ	ZXZZT	Mon, Jan 24, 2022	10.00	10.00	10.00	10.00
2844	NASDAQ	ZXZZT	Fri, Jan 21, 2022	12.11	12.11	12.11	12.11
2843	NASDAQ	ZXZZT	Thu, Jan 20, 2022	0.00	0.00	0.00	12.19
2842	NASDAQ	ZXZZT	Wed, Jan 19, 2022	12.10	12.19	12.10	12.19
2841	NASDAQ	ZXZZT	Tue, Jan 18, 2022	12.10	12.15	12.10	12.15
2840	NASDAQ	ZXZZT	Fri, Jan 14, 2022	0.00	0.00	0.00	17.99
2839	NASDAQ	ZXZZT	Thu, Jan 13, 2022	0.00	0.00	0.00	17.99
2838	NASDAQ	ZXZZT	Wed, Jan 12, 2022	0.00	0.00	0.00	17.99
2837	NASDAQ	ZXZZT	Tue, Jan 11, 2022	0.00	0.00	0.00	17.99
2836	NASDAQ	ZXZZT	Mon, Jan 10, 2022	17.99	17.99	17.99	17.99
2835	NASDAQ	ZXZZT	Fri, Jan 7, 2022	18.04	18.04	12.99	12.10
2834	NASDAQ	ZXZZT	Thu, Jan 6, 2022	0.00	0.00	0.00	12.10
2833	NASDAQ	ZXZZT	Wed, Jan 5, 2022	0.00	0.00	0.00	12.10
2832	NASDAQ	ZXZZT	Tue, Jan 4, 2022	0.00	0.00	0.00	12.10
2831	NASDAQ	ZXZZT	Mon, Jan 3, 2022	12.10	12.10	12.10	12.10
2830	NASDAQ	ZXZZT	Fri, Dec 31, 2021	12.10	12.10	12.10	12.10
2829	NASDAQ	ZXZZT	Thu, Dec 30, 2021	17.80	17.80	17.80	17.80
2828	NASDAQ	ZXZZT	Wed, Dec 29, 2021	18.03	18.03	13.02	18.00
2827	NASDAQ	ZXZZT	Tue, Dec 28, 2021	18.00	18.00	18.00	18.00
2826	NASDAQ	ZXZZT	Mon, Dec 27, 2021	12.13	12.13	10.75	10.75
2825	NASDAQ	ZXZZT	Thu, Dec 23, 2021	0.00	0.00	0.00	12.13
2824	NASDAQ	ZXZZT	Wed, Dec 22, 2021	12.13	12.13	12.13	12.13
2823	NASDAQ	ZXZZT	Tue, Dec 21, 2021	12.10	12.10	12.10	12.10
2822	NASDAQ	ZXZZT	Mon, Dec 20, 2021	0.00	0.00	0.00	12.09
2821	NASDAQ	ZXZZT	Fri, Dec 17, 2021	0.00	0.00	0.00	12.09
2820	NASDAQ	ZXZZT	Thu, Dec 16, 2021	12.09	12.09	12.09	12.09
2819	NASDAQ	ZXZZT	Wed, Dec 15, 2021	0.00	0.00	0.00	12.18
2818	NASDAQ	ZXZZT	Tue, Dec 14, 2021	12.18	12.18	12.18	12.18
2817	NASDAQ	ZXZZT	Mon, Dec 13, 2021	0.00	0.00	0.00	12.11
2816	NASDAQ	ZXZZT	Fri, Dec 10, 2021	12.11	12.11	12.11	12.11
2815	NASDAQ	ZXZZT	Thu, Dec 9, 2021	0.00	0.00	0.00	12.08
2814	NASDAQ	ZXZZT	Wed, Dec 8, 2021	12.15	12.15	12.15	12.08
2813	NASDAQ	ZXZZT	Tue, Dec 7, 2021	0.00	0.00	0.00	12.08
2812	NASDAQ	ZXZZT	Mon, Dec 6, 2021	12.08	12.08	12.08	12.08
2811	NASDAQ	ZXZZT	Fri, Dec 3, 2021	0.00	0.00	0.00	12.13
2810	NASDAQ	ZXZZT	Thu, Dec 2, 2021	0.00	0.00	0.00	12.13
2809	NASDAQ	ZXZZT	Wed, Dec 1, 2021	0.00	0.00	0.00	12.13
2808	NASDAQ	ZXZZT	Tue, Nov 30, 2021	0.00	0.00	0.00	12.13
2807	NASDAQ	ZXZZT	Mon, Nov 29, 2021	0.00	0.00	0.00	12.13
2806	NASDAQ	ZXZZT	Fri, Nov 26, 2021	0.00	0.00	0.00	12.13
2805	NASDAQ	ZXZZT	Wed, Nov 24, 2021	0.00	0.00	0.00	12.13
2804	NASDAQ	ZXZZT	Tue, Nov 23, 2021	0.00	0.00	0.00	12.13
2803	NASDAQ	ZXZZT	Mon, Nov 22, 2021	12.10	12.13	12.10	12.13
2802	NASDAQ	ZXZZT	Fri, Nov 19, 2021	12.10	12.10	12.08	12.08
2801	NASDAQ	ZXZZT	Thu, Nov 18, 2021	12.10	12.11	12.10	12.11
2800	NASDAQ	ZXZZT	Wed, Nov 17, 2021	12.10	12.10	12.10	12.10
2799	NASDAQ	ZXZZT	Tue, Nov 16, 2021	12.10	12.10	12.10	12.10
2798	NASDAQ	ZXZZT	Mon, Nov 15, 2021	0.00	0.00	0.00	12.12
2797	NASDAQ	ZXZZT	Fri, Nov 12, 2021	12.11	12.12	12.11	12.12
2796	NASDAQ	ZXZZT	Thu, Nov 11, 2021	12.10	12.10	12.10	12.10
2795	NASDAQ	ZXZZT	Wed, Nov 10, 2021	12.07	12.07	12.07	12.10
2794	NASDAQ	ZXZZT	Tue, Nov 9, 2021	0.00	0.00	0.00	12.10
2793	NASDAQ	ZXZZT	Mon, Nov 8, 2021	12.10	12.10	12.10	12.10
2792	NASDAQ	ZXZZT	Fri, Nov 5, 2021	0.00	0.00	0.00	12.10
2791	NASDAQ	ZXZZT	Thu, Nov 4, 2021	12.10	12.10	12.10	12.10
2790	NASDAQ	ZXZZT	Wed, Nov 3, 2021	0.00	0.00	0.00	12.10
2789	NASDAQ	ZXZZT	Tue, Nov 2, 2021	12.10	12.10	12.10	12.10
2788	NASDAQ	ZXZZT	Mon, Nov 1, 2021	0.00	0.00	0.00	12.18
2787	NASDAQ	ZXZZT	Fri, Oct 29, 2021	0.00	0.00	0.00	12.18
2786	NASDAQ	ZXZZT	Thu, Oct 28, 2021	0.00	0.00	0.00	12.18
2785	NASDAQ	ZXZZT	Wed, Oct 27, 2021	12.10	12.18	12.10	12.18
2784	NASDAQ	ZXZZT	Tue, Oct 26, 2021	12.10	12.11	12.10	12.11
2783	NASDAQ	ZXZZT	Mon, Oct 25, 2021	0.00	0.00	0.00	12.01
2782	NASDAQ	ZXZZT	Fri, Oct 22, 2021	0.00	0.00	0.00	12.01
2781	NASDAQ	ZXZZT	Thu, Oct 21, 2021	0.00	0.00	0.00	12.01
2780	NASDAQ	ZXZZT	Wed, Oct 20, 2021	0.00	0.00	0.00	12.01
2779	NASDAQ	ZXZZT	Tue, Oct 19, 2021	12.01	12.01	12.01	12.01
2778	NASDAQ	ZXZZT	Mon, Oct 18, 2021	0.00	0.00	0.00	12.12
2777	NASDAQ	ZXZZT	Fri, Oct 15, 2021	0.00	0.00	0.00	12.12
2776	NASDAQ	ZXZZT	Thu, Oct 14, 2021	0.00	0.00	0.00	12.12
2775	NASDAQ	ZXZZT	Wed, Oct 13, 2021	0.00	0.00	0.00	12.12
2774	NASDAQ	ZXZZT	Tue, Oct 12, 2021	0.00	0.00	0.00	12.12
2773	NASDAQ	ZXZZT	Mon, Oct 11, 2021	0.00	0.00	0.00	12.12
2772	NASDAQ	ZXZZT	Fri, Oct 8, 2021	0.00	0.00	0.00	12.12
2771	NASDAQ	ZXZZT	Thu, Oct 7, 2021	12.21	12.21	12.21	12.12
2770	NASDAQ	ZXZZT	Wed, Oct 6, 2021	12.12	12.12	12.12	12.12
2769	NASDAQ	ZXZZT	Tue, Oct 5, 2021	0.00	0.00	0.00	12.10
2768	NASDAQ	ZXZZT	Mon, Oct 4, 2021	12.10	12.10	12.10	12.10
2767	NASDAQ	ZXZZT	Fri, Oct 1, 2021	12.10	12.10	12.10	12.10
2766	NASDAQ	ZXZZT	Thu, Sep 30, 2021	0.00	0.00	0.00	12.14
2765	NASDAQ	ZXZZT	Wed, Sep 29, 2021	0.00	0.00	0.00	12.14
2764	NASDAQ	ZXZZT	Tue, Sep 28, 2021	12.13	12.14	12.10	12.14
2763	NASDAQ	ZXZZT	Mon, Sep 27, 2021	0.00	0.00	0.00	13.00
2762	NASDAQ	ZXZZT	Fri, Sep 24, 2021	0.00	0.00	0.00	13.00
2761	NASDAQ	ZXZZT	Thu, Sep 23, 2021	10.07	13.00	10.07	13.00
2760	NASDAQ	ZXZZT	Wed, Sep 22, 2021	0.00	0.00	0.00	10.01
2759	NASDAQ	ZXZZT	Tue, Sep 21, 2021	11.50	11.50	10.01	10.01
2758	NASDAQ	ZXZZT	Mon, Sep 20, 2021	0.00	0.00	0.00	12.10
2757	NASDAQ	ZXZZT	Fri, Sep 17, 2021	12.10	12.10	12.10	12.10
2756	NASDAQ	ZXZZT	Thu, Sep 16, 2021	12.06	12.07	12.07	12.07
2755	NASDAQ	ZXZZT	Wed, Sep 15, 2021	0.00	0.00	0.00	12.15
2754	NASDAQ	ZXZZT	Tue, Sep 14, 2021	0.00	0.00	0.00	12.15
2753	NASDAQ	ZXZZT	Mon, Sep 13, 2021	24.94	24.94	18.03	12.15
2752	NASDAQ	ZXZZT	Fri, Sep 10, 2021	0.00	0.00	0.00	12.15
2751	NASDAQ	ZXZZT	Thu, Sep 9, 2021	0.00	0.00	0.00	12.15
2750	NASDAQ	ZXZZT	Wed, Sep 8, 2021	0.00	0.00	0.00	12.15
2749	NASDAQ	ZXZZT	Tue, Sep 7, 2021	0.00	0.00	0.00	12.15
2748	NASDAQ	ZXZZT	Fri, Sep 3, 2021	0.00	0.00	0.00	12.15
2747	NASDAQ	ZXZZT	Thu, Sep 2, 2021	12.14	12.15	12.10	12.15
2746	NASDAQ	ZXZZT	Wed, Sep 1, 2021	12.12	12.12	12.10	12.10
2745	NASDAQ	ZXZZT	Tue, Aug 31, 2021	12.13	12.13	12.13	12.13
2744	NASDAQ	ZXZZT	Mon, Aug 30, 2021	12.10	12.10	12.10	12.10
2743	NASDAQ	ZXZZT	Fri, Aug 27, 2021	12.09	12.10	12.09	12.09
2742	NASDAQ	ZXZZT	Thu, Aug 26, 2021	12.08	12.17	12.08	12.17
2741	NASDAQ	ZXZZT	Wed, Aug 25, 2021	12.10	12.12	12.10	12.12
2740	NASDAQ	ZXZZT	Tue, Aug 24, 2021	0.00	0.00	0.00	12.10
2739	NASDAQ	ZXZZT	Mon, Aug 23, 2021	12.10	12.10	12.10	12.10
2738	NASDAQ	ZXZZT	Fri, Aug 20, 2021	12.10	12.10	12.10	12.10
2737	NASDAQ	ZXZZT	Thu, Aug 19, 2021	12.10	12.10	12.10	12.10
2736	NASDAQ	ZXZZT	Wed, Aug 18, 2021	0.00	0.00	0.00	18.04
2735	NASDAQ	ZXZZT	Tue, Aug 17, 2021	0.00	0.00	0.00	18.04
2734	NASDAQ	ZXZZT	Mon, Aug 16, 2021	12.96	12.96	12.96	18.04
2733	NASDAQ	ZXZZT	Fri, Aug 13, 2021	18.04	18.04	18.04	18.04
2732	NASDAQ	ZXZZT	Thu, Aug 12, 2021	12.10	12.16	12.10	12.11
2731	NASDAQ	ZXZZT	Wed, Aug 11, 2021	12.10	12.22	12.06	12.22
2730	NASDAQ	ZXZZT	Tue, Aug 10, 2021	0.00	0.00	0.00	12.16
2729	NASDAQ	ZXZZT	Mon, Aug 9, 2021	0.00	0.00	0.00	12.16
2728	NASDAQ	ZXZZT	Fri, Aug 6, 2021	0.00	0.00	0.00	12.16
2727	NASDAQ	ZXZZT	Thu, Aug 5, 2021	12.06	12.16	12.03	12.16
2726	NASDAQ	ZXZZT	Wed, Aug 4, 2021	12.10	12.10	12.10	12.10
2725	NASDAQ	ZXZZT	Tue, Aug 3, 2021	0.00	0.00	0.00	12.13
2724	NASDAQ	ZXZZT	Mon, Aug 2, 2021	0.00	0.00	0.00	12.13
2723	NASDAQ	ZXZZT	Fri, Jul 30, 2021	12.10	12.13	12.10	12.13
2722	NASDAQ	ZXZZT	Thu, Jul 29, 2021	0.00	0.00	0.00	12.10
2721	NASDAQ	ZXZZT	Wed, Jul 28, 2021	0.00	0.00	0.00	12.10
2720	NASDAQ	ZXZZT	Tue, Jul 27, 2021	0.00	0.00	0.00	12.10
2719	NASDAQ	ZXZZT	Mon, Jul 26, 2021	0.00	0.00	0.00	12.10
2718	NASDAQ	ZXZZT	Fri, Jul 23, 2021	12.10	12.10	12.10	12.10
2717	NASDAQ	ZXZZT	Thu, Jul 22, 2021	0.00	0.00	0.00	12.18
2716	NASDAQ	ZXZZT	Wed, Jul 21, 2021	0.00	0.00	0.00	12.18
2715	NASDAQ	ZXZZT	Tue, Jul 20, 2021	0.00	0.00	0.00	12.18
2714	NASDAQ	ZXZZT	Mon, Jul 19, 2021	0.00	0.00	0.00	12.18
2713	NASDAQ	ZXZZT	Fri, Jul 16, 2021	0.00	0.00	0.00	12.18
2712	NASDAQ	ZXZZT	Thu, Jul 15, 2021	12.07	12.19	12.07	12.18
2711	NASDAQ	ZXZZT	Wed, Jul 14, 2021	13.31	13.31	12.12	12.12
2710	NASDAQ	ZXZZT	Tue, Jul 13, 2021	0.00	0.00	0.00	12.12
2709	NASDAQ	ZXZZT	Mon, Jul 12, 2021	12.18	12.18	12.11	12.12
2708	NASDAQ	ZXZZT	Fri, Jul 9, 2021	12.10	12.10	12.10	12.10
2707	NASDAQ	ZXZZT	Thu, Jul 8, 2021	12.10	12.18	12.10	12.18
2706	NASDAQ	ZXZZT	Wed, Jul 7, 2021	0.00	0.00	0.00	12.09
2705	NASDAQ	ZXZZT	Tue, Jul 6, 2021	12.09	12.09	12.09	12.09
2704	NASDAQ	ZXZZT	Fri, Jul 2, 2021	12.10	12.14	12.10	12.14
2703	NASDAQ	ZXZZT	Thu, Jul 1, 2021	12.08	12.08	12.08	12.08
2702	NASDAQ	ZXZZT	Wed, Jun 30, 2021	0.00	0.00	0.00	12.13
2701	NASDAQ	ZXZZT	Tue, Jun 29, 2021	24.95	24.95	18.04	12.13
2700	NASDAQ	ZXZZT	Mon, Jun 28, 2021	0.00	0.00	0.00	12.13
2699	NASDAQ	ZXZZT	Fri, Jun 25, 2021	0.00	0.00	0.00	12.13
2698	NASDAQ	ZXZZT	Thu, Jun 24, 2021	0.00	0.00	0.00	12.13
2697	NASDAQ	ZXZZT	Wed, Jun 23, 2021	0.00	0.00	0.00	12.13
2696	NASDAQ	ZXZZT	Tue, Jun 22, 2021	0.00	0.00	0.00	12.13
2695	NASDAQ	ZXZZT	Mon, Jun 21, 2021	0.00	0.00	0.00	12.13
2694	NASDAQ	ZXZZT	Fri, Jun 18, 2021	12.13	12.13	12.10	12.13
2693	NASDAQ	ZXZZT	Thu, Jun 17, 2021	0.00	0.00	0.00	12.10
2692	NASDAQ	ZXZZT	Wed, Jun 16, 2021	12.10	12.10	12.10	12.10
2691	NASDAQ	ZXZZT	Tue, Jun 15, 2021	0.00	0.00	0.00	8.69
2690	NASDAQ	ZXZZT	Mon, Jun 14, 2021	0.00	0.00	0.00	8.69
2689	NASDAQ	ZXZZT	Fri, Jun 11, 2021	0.00	0.00	0.00	8.69
2688	NASDAQ	ZXZZT	Thu, Jun 10, 2021	0.00	0.00	0.00	8.69
2687	NASDAQ	ZXZZT	Wed, Jun 9, 2021	0.00	0.00	0.00	8.69
2686	NASDAQ	ZXZZT	Tue, Jun 8, 2021	0.00	0.00	0.00	8.69
2685	NASDAQ	ZXZZT	Mon, Jun 7, 2021	0.00	0.00	0.00	8.69
2684	NASDAQ	ZXZZT	Fri, Jun 4, 2021	0.00	0.00	0.00	8.69
2683	NASDAQ	ZXZZT	Thu, Jun 3, 2021	0.00	0.00	0.00	8.69
2682	NASDAQ	ZXZZT	Wed, Jun 2, 2021	0.00	0.00	0.00	8.69
2681	NASDAQ	ZXZZT	Tue, Jun 1, 2021	0.00	0.00	0.00	8.69
2680	NASDAQ	ZXZZT	Fri, May 28, 2021	0.00	0.00	0.00	8.69
2679	NASDAQ	ZXZZT	Thu, May 27, 2021	8.69	8.69	8.69	8.69
2678	NASDAQ	ZXZZT	Wed, May 26, 2021	0.00	0.00	0.00	12.16
2677	NASDAQ	ZXZZT	Tue, May 25, 2021	0.00	0.00	0.00	12.16
2676	NASDAQ	ZXZZT	Mon, May 24, 2021	12.11	12.16	12.11	12.16
2675	NASDAQ	ZXZZT	Fri, May 21, 2021	9.00	9.00	9.00	9.00
2674	NASDAQ	ZXZZT	Thu, May 20, 2021	8.92	8.96	8.84	8.94
2673	NASDAQ	ZXZZT	Wed, May 19, 2021	8.96	8.96	8.88	8.88
2672	NASDAQ	ZXZZT	Tue, May 18, 2021	8.87	8.87	8.87	8.87
2671	NASDAQ	ZXZZT	Mon, May 17, 2021	18.03	18.04	18.03	8.73
2670	NASDAQ	ZXZZT	Fri, May 14, 2021	8.73	8.73	8.73	8.73
2669	NASDAQ	ZXZZT	Thu, May 13, 2021	0.00	0.00	0.00	8.75
2668	NASDAQ	ZXZZT	Wed, May 12, 2021	12.10	12.13	8.75	8.75
2667	NASDAQ	ZXZZT	Tue, May 11, 2021	12.16	12.16	12.16	12.16
2666	NASDAQ	ZXZZT	Mon, May 10, 2021	12.07	12.13	12.06	12.06
2665	NASDAQ	ZXZZT	Fri, May 7, 2021	29.99	29.99	12.15	12.15
2664	NASDAQ	ZXZZT	Thu, May 6, 2021	12.10	12.11	12.01	12.11
2663	NASDAQ	ZXZZT	Wed, May 5, 2021	0.00	0.00	0.00	12.10
2662	NASDAQ	ZXZZT	Tue, May 4, 2021	0.00	0.00	0.00	12.10
2661	NASDAQ	ZXZZT	Mon, May 3, 2021	0.00	0.00	0.00	12.10
2660	NASDAQ	ZXZZT	Fri, Apr 30, 2021	12.08	12.10	12.08	12.10
2659	NASDAQ	ZXZZT	Thu, Apr 29, 2021	0.00	0.00	0.00	12.11
2658	NASDAQ	ZXZZT	Wed, Apr 28, 2021	12.10	12.11	12.10	12.11
2657	NASDAQ	ZXZZT	Tue, Apr 27, 2021	12.10	12.13	12.10	12.13
2656	NASDAQ	ZXZZT	Mon, Apr 26, 2021	12.08	12.08	12.08	12.08
2655	NASDAQ	ZXZZT	Fri, Apr 23, 2021	12.10	12.11	12.10	12.11
2654	NASDAQ	ZXZZT	Thu, Apr 22, 2021	12.09	12.12	12.04	12.12
2653	NASDAQ	ZXZZT	Wed, Apr 21, 2021	0.00	0.00	0.00	12.07
2652	NASDAQ	ZXZZT	Tue, Apr 20, 2021	12.06	12.07	12.06	12.07
2651	NASDAQ	ZXZZT	Mon, Apr 19, 2021	0.00	0.00	0.00	12.11
2650	NASDAQ	ZXZZT	Fri, Apr 16, 2021	12.10	12.11	12.10	12.11
2649	NASDAQ	ZXZZT	Thu, Apr 15, 2021	12.05	12.12	12.05	12.12
2648	NASDAQ	ZXZZT	Wed, Apr 14, 2021	18.00	18.00	17.98	12.12
2647	NASDAQ	ZXZZT	Tue, Apr 13, 2021	0.00	0.00	0.00	12.12
2646	NASDAQ	ZXZZT	Mon, Apr 12, 2021	12.11	12.12	12.11	12.12
2645	NASDAQ	ZXZZT	Fri, Apr 9, 2021	12.12	12.12	12.12	12.12
2644	NASDAQ	ZXZZT	Thu, Apr 8, 2021	12.12	12.12	12.10	12.12
2643	NASDAQ	ZXZZT	Wed, Apr 7, 2021	12.10	12.10	12.10	12.10
2642	NASDAQ	ZXZZT	Tue, Apr 6, 2021	0.00	0.00	0.00	12.10
2641	NASDAQ	ZXZZT	Mon, Apr 5, 2021	0.00	0.00	0.00	12.10
2640	NASDAQ	ZXZZT	Thu, Apr 1, 2021	0.00	0.00	0.00	12.10
2639	NASDAQ	ZXZZT	Wed, Mar 31, 2021	12.10	12.10	12.10	12.10
2638	NASDAQ	ZXZZT	Tue, Mar 30, 2021	11.25	11.25	11.25	11.25
2637	NASDAQ	ZXZZT	Mon, Mar 29, 2021	0.00	0.00	0.00	11.28
2636	NASDAQ	ZXZZT	Fri, Mar 26, 2021	11.28	11.28	11.28	11.28
2635	NASDAQ	ZXZZT	Thu, Mar 25, 2021	0.00	0.00	0.00	12.03
2634	NASDAQ	ZXZZT	Wed, Mar 24, 2021	0.00	0.00	0.00	12.03
2633	NASDAQ	ZXZZT	Tue, Mar 23, 2021	0.00	0.00	0.00	12.03
2632	NASDAQ	ZXZZT	Mon, Mar 22, 2021	0.00	0.00	0.00	12.03
2631	NASDAQ	ZXZZT	Fri, Mar 19, 2021	0.00	0.00	0.00	12.03
2630	NASDAQ	ZXZZT	Thu, Mar 18, 2021	12.05	12.03	12.03	12.03
2629	NASDAQ	ZXZZT	Wed, Mar 17, 2021	12.08	12.12	12.08	12.12
2628	NASDAQ	ZXZZT	Tue, Mar 16, 2021	12.09	12.09	12.09	12.11
2627	NASDAQ	ZXZZT	Mon, Mar 15, 2021	0.00	0.00	0.00	10.21
2626	NASDAQ	ZXZZT	Fri, Mar 12, 2021	0.00	0.00	0.00	10.21
2625	NASDAQ	ZXZZT	Thu, Mar 11, 2021	10.21	10.21	10.21	10.21
2624	NASDAQ	ZXZZT	Wed, Mar 10, 2021	0.00	0.00	0.00	10.26
2623	NASDAQ	ZXZZT	Tue, Mar 9, 2021	10.31	10.31	10.31	10.26
2622	NASDAQ	ZXZZT	Mon, Mar 8, 2021	10.20	10.26	10.17	10.26
2621	NASDAQ	ZXZZT	Fri, Mar 5, 2021	9.17	10.23	10.23	10.23
2620	NASDAQ	ZXZZT	Thu, Mar 4, 2021	0.00	0.00	0.00	10.13
2619	NASDAQ	ZXZZT	Wed, Mar 3, 2021	0.00	0.00	0.00	10.13
2618	NASDAQ	ZXZZT	Tue, Mar 2, 2021	10.13	10.13	10.13	10.13
2617	NASDAQ	ZXZZT	Mon, Mar 1, 2021	18.03	18.04	18.03	9.36
2616	NASDAQ	ZXZZT	Fri, Feb 26, 2021	0.00	0.00	0.00	9.36
2615	NASDAQ	ZXZZT	Thu, Feb 25, 2021	0.00	0.00	0.00	9.36
2614	NASDAQ	ZXZZT	Wed, Feb 24, 2021	18.03	18.03	12.96	9.36
2613	NASDAQ	ZXZZT	Tue, Feb 23, 2021	0.00	0.00	0.00	9.36
2612	NASDAQ	ZXZZT	Mon, Feb 22, 2021	17.88	17.88	9.32	9.36
2611	NASDAQ	ZXZZT	Fri, Feb 19, 2021	18.01	18.01	18.01	18.01
2610	NASDAQ	ZXZZT	Thu, Feb 18, 2021	17.93	17.93	11.63	11.63
2609	NASDAQ	ZXZZT	Wed, Feb 17, 2021	16.25	16.25	16.25	16.25
2608	NASDAQ	ZXZZT	Tue, Feb 16, 2021	18.01	18.01	18.01	18.01
2607	NASDAQ	ZXZZT	Fri, Feb 12, 2021	0.00	0.00	0.00	6.18
2606	NASDAQ	ZXZZT	Thu, Feb 11, 2021	0.00	0.00	0.00	6.18
2605	NASDAQ	ZXZZT	Wed, Feb 10, 2021	0.00	0.00	0.00	6.18
2604	NASDAQ	ZXZZT	Tue, Feb 9, 2021	0.00	0.00	0.00	6.18
2603	NASDAQ	ZXZZT	Mon, Feb 8, 2021	6.18	6.18	6.18	6.18
2602	NASDAQ	ZXZZT	Fri, Feb 5, 2021	6.19	6.19	6.13	6.13
2601	NASDAQ	ZXZZT	Thu, Feb 4, 2021	7.02	7.13	6.17	6.17
2600	NASDAQ	ZXZZT	Wed, Feb 3, 2021	7.19	7.19	7.14	7.14
2599	NASDAQ	ZXZZT	Tue, Feb 2, 2021	0.00	0.00	0.00	7.19
2598	NASDAQ	ZXZZT	Mon, Feb 1, 2021	7.19	7.19	7.19	7.19
2597	NASDAQ	ZXZZT	Fri, Jan 29, 2021	7.19	7.19	7.10	7.10
2596	NASDAQ	ZXZZT	Thu, Jan 28, 2021	12.10	12.10	12.10	12.10
2595	NASDAQ	ZXZZT	Wed, Jan 27, 2021	0.00	0.00	0.00	9.28
2594	NASDAQ	ZXZZT	Tue, Jan 26, 2021	0.00	0.00	0.00	9.28
2593	NASDAQ	ZXZZT	Mon, Jan 25, 2021	0.00	0.00	0.00	9.28
2592	NASDAQ	ZXZZT	Fri, Jan 22, 2021	0.00	0.00	0.00	9.28
2591	NASDAQ	ZXZZT	Thu, Jan 21, 2021	0.00	0.00	0.00	9.28
2590	NASDAQ	ZXZZT	Wed, Jan 20, 2021	9.23	9.28	9.28	9.28
2589	NASDAQ	ZXZZT	Tue, Jan 19, 2021	9.21	9.21	9.21	9.21
2588	NASDAQ	ZXZZT	Fri, Jan 15, 2021	9.23	9.23	9.23	9.23
2587	NASDAQ	ZXZZT	Thu, Jan 14, 2021	9.20	9.20	9.20	9.20
2586	NASDAQ	ZXZZT	Wed, Jan 13, 2021	9.17	9.17	9.17	9.17
2585	NASDAQ	ZXZZT	Tue, Jan 12, 2021	0.00	0.00	0.00	8.90
2584	NASDAQ	ZXZZT	Mon, Jan 11, 2021	0.00	0.00	0.00	8.90
2583	NASDAQ	ZXZZT	Fri, Jan 8, 2021	0.00	0.00	0.00	8.90
2582	NASDAQ	ZXZZT	Thu, Jan 7, 2021	0.00	0.00	0.00	8.90
2581	NASDAQ	ZXZZT	Wed, Jan 6, 2021	0.00	0.00	0.00	8.90
2580	NASDAQ	ZXZZT	Tue, Jan 5, 2021	0.00	0.00	0.00	8.90
2579	NASDAQ	ZXZZT	Mon, Jan 4, 2021	0.00	0.00	0.00	8.90
2578	NASDAQ	ZXZZT	Thu, Dec 31, 2020	0.00	0.00	0.00	8.90
2577	NASDAQ	ZXZZT	Wed, Dec 30, 2020	30.50	30.50	29.99	8.90
2576	NASDAQ	ZXZZT	Tue, Dec 29, 2020	27.45	27.45	27.45	8.90
2575	NASDAQ	ZXZZT	Mon, Dec 28, 2020	30.50	30.50	30.50	8.90
2574	NASDAQ	ZXZZT	Thu, Dec 24, 2020	0.00	0.00	0.00	8.90
2573	NASDAQ	ZXZZT	Wed, Dec 23, 2020	8.90	8.90	8.90	8.90
2572	NASDAQ	ZXZZT	Tue, Dec 22, 2020	9.04	9.04	8.90	8.90
2571	NASDAQ	ZXZZT	Mon, Dec 21, 2020	0.00	0.00	0.00	8.90
2570	NASDAQ	ZXZZT	Fri, Dec 18, 2020	0.00	0.00	0.00	8.90
2569	NASDAQ	ZXZZT	Thu, Dec 17, 2020	0.00	0.00	0.00	8.90
2568	NASDAQ	ZXZZT	Wed, Dec 16, 2020	8.90	8.90	8.90	8.90
2567	NASDAQ	ZXZZT	Tue, Dec 15, 2020	8.90	8.90	8.60	8.60
2566	NASDAQ	ZXZZT	Mon, Dec 14, 2020	0.00	0.00	0.00	8.90
2565	NASDAQ	ZXZZT	Fri, Dec 11, 2020	8.90	8.90	8.90	8.90
2564	NASDAQ	ZXZZT	Thu, Dec 10, 2020	8.90	8.90	8.90	8.90
2563	NASDAQ	ZXZZT	Wed, Dec 9, 2020	8.90	8.90	8.90	8.90
2562	NASDAQ	ZXZZT	Tue, Dec 8, 2020	8.90	8.90	8.90	8.90
2561	NASDAQ	ZXZZT	Mon, Dec 7, 2020	0.00	0.00	0.00	8.90
2560	NASDAQ	ZXZZT	Fri, Dec 4, 2020	9.05	9.05	9.05	8.90
2559	NASDAQ	ZXZZT	Thu, Dec 3, 2020	18.03	18.04	18.03	8.90
2558	NASDAQ	ZXZZT	Wed, Dec 2, 2020	24.94	24.94	18.03	8.90
2557	NASDAQ	ZXZZT	Tue, Dec 1, 2020	8.90	8.90	8.90	8.90
2556	NASDAQ	ZXZZT	Mon, Nov 30, 2020	0.00	0.00	0.00	13.00
2555	NASDAQ	ZXZZT	Fri, Nov 27, 2020	0.00	0.00	0.00	13.00
2554	NASDAQ	ZXZZT	Wed, Nov 25, 2020	0.00	0.00	0.00	13.00
2553	NASDAQ	ZXZZT	Tue, Nov 24, 2020	13.00	13.00	13.00	13.00
2552	NASDAQ	ZXZZT	Mon, Nov 23, 2020	0.00	0.00	0.00	13.00
2551	NASDAQ	ZXZZT	Fri, Nov 20, 2020	13.00	13.00	13.00	13.00
2550	NASDAQ	ZXZZT	Thu, Nov 19, 2020	11.41	11.41	11.38	11.38
2549	NASDAQ	ZXZZT	Wed, Nov 18, 2020	17.99	17.99	8.40	8.40
2548	NASDAQ	ZXZZT	Tue, Nov 17, 2020	19.95	19.95	19.95	19.95
2547	NASDAQ	ZXZZT	Mon, Nov 16, 2020	10.32	19.95	10.32	19.95
2546	NASDAQ	ZXZZT	Fri, Nov 13, 2020	19.92	19.92	19.92	19.92
2545	NASDAQ	ZXZZT	Thu, Nov 12, 2020	0.00	0.00	0.00	4.55
2544	NASDAQ	ZXZZT	Wed, Nov 11, 2020	0.00	0.00	0.00	4.55
2543	NASDAQ	ZXZZT	Tue, Nov 10, 2020	0.00	0.00	0.00	4.55
2542	NASDAQ	ZXZZT	Mon, Nov 9, 2020	0.00	0.00	0.00	4.55
2541	NASDAQ	ZXZZT	Fri, Nov 6, 2020	0.00	0.00	0.00	4.55
2540	NASDAQ	ZXZZT	Thu, Nov 5, 2020	0.00	0.00	0.00	4.55
2539	NASDAQ	ZXZZT	Wed, Nov 4, 2020	0.00	0.00	0.00	4.55
2538	NASDAQ	ZXZZT	Tue, Nov 3, 2020	4.55	4.55	4.55	4.55
2537	NASDAQ	ZXZZT	Mon, Nov 2, 2020	4.15	4.15	4.09	4.09
2536	NASDAQ	ZXZZT	Fri, Oct 30, 2020	4.13	4.13	4.13	4.13
2535	NASDAQ	ZXZZT	Thu, Oct 29, 2020	0.00	0.00	0.00	5.84
2534	NASDAQ	ZXZZT	Wed, Oct 28, 2020	0.00	0.00	0.00	5.84
2533	NASDAQ	ZXZZT	Tue, Oct 27, 2020	8.12	8.12	5.84	5.84
2532	NASDAQ	ZXZZT	Mon, Oct 26, 2020	0.00	0.00	0.00	8.04
2531	NASDAQ	ZXZZT	Fri, Oct 23, 2020	8.04	8.04	8.04	8.04
2530	NASDAQ	ZXZZT	Thu, Oct 22, 2020	8.02	8.02	8.00	8.00
2529	NASDAQ	ZXZZT	Wed, Oct 21, 2020	18.02	18.02	18.02	8.13
2528	NASDAQ	ZXZZT	Tue, Oct 20, 2020	8.02	8.13	8.02	8.13
2527	NASDAQ	ZXZZT	Mon, Oct 19, 2020	8.13	8.13	8.13	8.13
2526	NASDAQ	ZXZZT	Fri, Oct 16, 2020	0.00	0.00	0.00	21.38
2525	NASDAQ	ZXZZT	Thu, Oct 15, 2020	0.00	0.00	0.00	21.38
2524	NASDAQ	ZXZZT	Wed, Oct 14, 2020	0.00	0.00	0.00	21.38
2523	NASDAQ	ZXZZT	Tue, Oct 13, 2020	0.00	0.00	0.00	21.38
2522	NASDAQ	ZXZZT	Mon, Oct 12, 2020	0.00	0.00	0.00	21.38
2521	NASDAQ	ZXZZT	Fri, Oct 9, 2020	0.00	0.00	0.00	21.38
2520	NASDAQ	ZXZZT	Thu, Oct 8, 2020	0.00	0.00	0.00	21.38
2519	NASDAQ	ZXZZT	Wed, Oct 7, 2020	0.00	0.00	0.00	21.38
2518	NASDAQ	ZXZZT	Tue, Oct 6, 2020	21.37	21.38	21.25	21.38
2517	NASDAQ	ZXZZT	Mon, Oct 5, 2020	0.00	0.00	0.00	29.58
2516	NASDAQ	ZXZZT	Fri, Oct 2, 2020	0.00	0.00	0.00	29.58
2515	NASDAQ	ZXZZT	Thu, Oct 1, 2020	29.58	29.58	29.58	29.58
2514	NASDAQ	ZXZZT	Wed, Sep 30, 2020	0.00	0.00	0.00	29.52
2513	NASDAQ	ZXZZT	Tue, Sep 29, 2020	29.54	29.54	29.52	29.52
2512	NASDAQ	ZXZZT	Mon, Sep 28, 2020	29.50	29.53	29.50	29.53
2511	NASDAQ	ZXZZT	Fri, Sep 25, 2020	29.51	29.51	29.50	29.50
2510	NASDAQ	ZXZZT	Thu, Sep 24, 2020	37.15	37.16	37.16	37.16
2509	NASDAQ	ZXZZT	Wed, Sep 23, 2020	37.50	37.50	37.00	37.20
2508	NASDAQ	ZXZZT	Tue, Sep 22, 2020	0.00	0.00	0.00	32.25
2507	NASDAQ	ZXZZT	Mon, Sep 21, 2020	32.30	32.30	32.25	32.25
2506	NASDAQ	ZXZZT	Fri, Sep 18, 2020	0.00	0.00	0.00	18.05
2505	NASDAQ	ZXZZT	Thu, Sep 17, 2020	0.00	0.00	0.00	18.05
2504	NASDAQ	ZXZZT	Wed, Sep 16, 2020	0.00	0.00	0.00	18.05
2503	NASDAQ	ZXZZT	Tue, Sep 15, 2020	0.00	0.00	0.00	18.05
2502	NASDAQ	ZXZZT	Mon, Sep 14, 2020	18.03	18.05	18.05	18.05
2501	NASDAQ	ZXZZT	Fri, Sep 11, 2020	25.05	25.05	25.05	25.05
2500	NASDAQ	ZXZZT	Thu, Sep 10, 2020	0.00	0.00	0.00	6.98
2499	NASDAQ	ZXZZT	Wed, Sep 9, 2020	6.98	6.98	6.98	6.98
2498	NASDAQ	ZXZZT	Tue, Sep 8, 2020	0.00	0.00	0.00	9.74
2497	NASDAQ	ZXZZT	Fri, Sep 4, 2020	0.00	0.00	0.00	9.74
2496	NASDAQ	ZXZZT	Thu, Sep 3, 2020	0.00	0.00	0.00	9.74
2495	NASDAQ	ZXZZT	Wed, Sep 2, 2020	9.74	9.74	9.74	9.74
2494	NASDAQ	ZXZZT	Tue, Sep 1, 2020	0.00	0.00	0.00	18.00
2493	NASDAQ	ZXZZT	Mon, Aug 31, 2020	0.00	0.00	0.00	18.00
2492	NASDAQ	ZXZZT	Fri, Aug 28, 2020	0.00	0.00	0.00	18.00
2491	NASDAQ	ZXZZT	Thu, Aug 27, 2020	0.00	0.00	0.00	18.00
2490	NASDAQ	ZXZZT	Wed, Aug 26, 2020	0.00	0.00	0.00	18.00
2489	NASDAQ	ZXZZT	Tue, Aug 25, 2020	17.99	18.00	17.99	18.00
2488	NASDAQ	ZXZZT	Mon, Aug 24, 2020	0.00	0.00	0.00	25.13
2487	NASDAQ	ZXZZT	Fri, Aug 21, 2020	0.00	0.00	0.00	25.13
2486	NASDAQ	ZXZZT	Thu, Aug 20, 2020	0.00	0.00	0.00	25.13
2485	NASDAQ	ZXZZT	Wed, Aug 19, 2020	0.00	0.00	0.00	25.13
2484	NASDAQ	ZXZZT	Tue, Aug 18, 2020	0.00	0.00	0.00	25.13
2483	NASDAQ	ZXZZT	Mon, Aug 17, 2020	0.00	0.00	0.00	25.13
2482	NASDAQ	ZXZZT	Fri, Aug 14, 2020	0.00	0.00	0.00	25.13
2481	NASDAQ	ZXZZT	Thu, Aug 13, 2020	0.00	0.00	0.00	25.13
2480	NASDAQ	ZXZZT	Wed, Aug 12, 2020	0.00	0.00	0.00	25.13
2479	NASDAQ	ZXZZT	Tue, Aug 11, 2020	0.00	0.00	0.00	25.13
2478	NASDAQ	ZXZZT	Mon, Aug 10, 2020	0.00	0.00	0.00	25.13
2477	NASDAQ	ZXZZT	Fri, Aug 7, 2020	25.13	25.13	25.13	25.13
2476	NASDAQ	ZXZZT	Thu, Aug 6, 2020	0.00	0.00	0.00	18.00
2475	NASDAQ	ZXZZT	Wed, Aug 5, 2020	0.00	0.00	0.00	18.00
2474	NASDAQ	ZXZZT	Tue, Aug 4, 2020	0.00	0.00	0.00	18.00
2473	NASDAQ	ZXZZT	Mon, Aug 3, 2020	0.00	0.00	0.00	18.00
2472	NASDAQ	ZXZZT	Fri, Jul 31, 2020	0.00	0.00	0.00	18.00
2471	NASDAQ	ZXZZT	Thu, Jul 30, 2020	0.00	0.00	0.00	18.00
2470	NASDAQ	ZXZZT	Wed, Jul 29, 2020	0.00	0.00	0.00	18.00
2469	NASDAQ	ZXZZT	Tue, Jul 28, 2020	18.00	18.00	18.00	18.00
2468	NASDAQ	ZXZZT	Mon, Jul 27, 2020	0.00	0.00	0.00	85.11
2467	NASDAQ	ZXZZT	Fri, Jul 24, 2020	85.11	85.11	85.11	85.11
2466	NASDAQ	ZXZZT	Thu, Jul 23, 2020	85.10	85.10	85.10	85.10
2465	NASDAQ	ZXZZT	Wed, Jul 22, 2020	0.00	0.00	0.00	84.44
2464	NASDAQ	ZXZZT	Tue, Jul 21, 2020	0.00	0.00	0.00	84.44
2463	NASDAQ	ZXZZT	Mon, Jul 20, 2020	0.00	0.00	0.00	84.44
2462	NASDAQ	ZXZZT	Fri, Jul 17, 2020	84.44	84.44	84.44	84.44
2461	NASDAQ	ZXZZT	Thu, Jul 16, 2020	0.00	0.00	0.00	65.94
2460	NASDAQ	ZXZZT	Wed, Jul 15, 2020	65.94	65.94	65.94	65.94
2459	NASDAQ	ZXZZT	Tue, Jul 14, 2020	51.49	51.49	51.49	51.49
2458	NASDAQ	ZXZZT	Mon, Jul 13, 2020	0.00	0.00	0.00	25.10
2457	NASDAQ	ZXZZT	Fri, Jul 10, 2020	0.00	0.00	0.00	25.10
2456	NASDAQ	ZXZZT	Thu, Jul 9, 2020	0.00	0.00	0.00	25.10
2455	NASDAQ	ZXZZT	Wed, Jul 8, 2020	0.00	0.00	0.00	25.10
2454	NASDAQ	ZXZZT	Tue, Jul 7, 2020	0.00	0.00	0.00	25.10
2453	NASDAQ	ZXZZT	Mon, Jul 6, 2020	0.00	0.00	0.00	25.10
2452	NASDAQ	ZXZZT	Thu, Jul 2, 2020	0.00	0.00	0.00	25.10
2451	NASDAQ	ZXZZT	Wed, Jul 1, 2020	0.00	0.00	0.00	25.10
2450	NASDAQ	ZXZZT	Tue, Jun 30, 2020	0.00	0.00	0.00	25.10
2449	NASDAQ	ZXZZT	Mon, Jun 29, 2020	25.10	25.10	25.10	25.10
2448	NASDAQ	ZXZZT	Fri, Jun 26, 2020	0.00	0.00	0.00	18.71
2447	NASDAQ	ZXZZT	Thu, Jun 25, 2020	18.71	18.71	18.71	18.71
2446	NASDAQ	ZXZZT	Wed, Jun 24, 2020	0.00	0.00	0.00	25.04
2445	NASDAQ	ZXZZT	Tue, Jun 23, 2020	0.00	0.00	0.00	25.04
2444	NASDAQ	ZXZZT	Mon, Jun 22, 2020	0.00	0.00	0.00	25.04
2443	NASDAQ	ZXZZT	Fri, Jun 19, 2020	0.00	0.00	0.00	25.04
2442	NASDAQ	ZXZZT	Thu, Jun 18, 2020	0.00	0.00	0.00	25.04
2441	NASDAQ	ZXZZT	Wed, Jun 17, 2020	25.04	25.04	25.04	25.04
2440	NASDAQ	ZXZZT	Tue, Jun 16, 2020	25.13	25.13	25.13	25.10
2439	NASDAQ	ZXZZT	Mon, Jun 15, 2020	0.00	0.00	0.00	25.10
2438	NASDAQ	ZXZZT	Fri, Jun 12, 2020	0.00	0.00	0.00	25.10
2437	NASDAQ	ZXZZT	Thu, Jun 11, 2020	0.00	0.00	0.00	25.10
2436	NASDAQ	ZXZZT	Wed, Jun 10, 2020	0.00	0.00	0.00	25.10
2435	NASDAQ	ZXZZT	Tue, Jun 9, 2020	0.00	0.00	0.00	25.10
2434	NASDAQ	ZXZZT	Mon, Jun 8, 2020	0.00	0.00	0.00	25.10
2433	NASDAQ	ZXZZT	Fri, Jun 5, 2020	0.00	0.00	0.00	25.10
2432	NASDAQ	ZXZZT	Thu, Jun 4, 2020	0.00	0.00	0.00	25.10
2431	NASDAQ	ZXZZT	Wed, Jun 3, 2020	0.00	0.00	0.00	25.10
2430	NASDAQ	ZXZZT	Tue, Jun 2, 2020	0.00	0.00	0.00	25.10
2429	NASDAQ	ZXZZT	Mon, Jun 1, 2020	0.00	0.00	0.00	25.10
2428	NASDAQ	ZXZZT	Fri, May 29, 2020	0.00	0.00	0.00	25.10
2427	NASDAQ	ZXZZT	Thu, May 28, 2020	25.10	25.10	25.10	25.10
2426	NASDAQ	ZXZZT	Wed, May 27, 2020	0.00	0.00	0.00	25.08
2425	NASDAQ	ZXZZT	Tue, May 26, 2020	0.00	0.00	0.00	25.08
2424	NASDAQ	ZXZZT	Fri, May 22, 2020	0.00	0.00	0.00	25.08
2423	NASDAQ	ZXZZT	Thu, May 21, 2020	0.00	0.00	0.00	25.08
2422	NASDAQ	ZXZZT	Wed, May 20, 2020	0.00	0.00	0.00	25.08
2421	NASDAQ	ZXZZT	Tue, May 19, 2020	0.00	0.00	0.00	25.08
2420	NASDAQ	ZXZZT	Mon, May 18, 2020	0.00	0.00	0.00	25.08
2419	NASDAQ	ZXZZT	Fri, May 15, 2020	25.08	25.08	25.08	25.08
2418	NASDAQ	ZXZZT	Thu, May 14, 2020	28.88	28.88	24.99	24.99
2417	NASDAQ	ZXZZT	Wed, May 13, 2020	0.00	0.00	0.00	24.82
2416	NASDAQ	ZXZZT	Tue, May 12, 2020	0.00	0.00	0.00	24.82
2415	NASDAQ	ZXZZT	Mon, May 11, 2020	0.00	0.00	0.00	24.82
2414	NASDAQ	ZXZZT	Fri, May 8, 2020	0.00	0.00	0.00	24.82
2413	NASDAQ	ZXZZT	Thu, May 7, 2020	0.00	0.00	0.00	24.82
2412	NASDAQ	ZXZZT	Wed, May 6, 2020	0.00	0.00	0.00	24.82
2411	NASDAQ	ZXZZT	Tue, May 5, 2020	0.00	0.00	0.00	24.82
2410	NASDAQ	ZXZZT	Mon, May 4, 2020	0.00	0.00	0.00	24.82
2409	NASDAQ	ZXZZT	Fri, May 1, 2020	0.00	0.00	0.00	24.82
2408	NASDAQ	ZXZZT	Thu, Apr 30, 2020	24.82	24.82	24.82	24.82
2407	NASDAQ	ZXZZT	Wed, Apr 29, 2020	0.00	0.00	0.00	24.86
2406	NASDAQ	ZXZZT	Tue, Apr 28, 2020	0.00	0.00	0.00	24.86
2405	NASDAQ	ZXZZT	Mon, Apr 27, 2020	0.00	0.00	0.00	24.86
2404	NASDAQ	ZXZZT	Fri, Apr 24, 2020	0.00	0.00	0.00	24.86
2403	NASDAQ	ZXZZT	Thu, Apr 23, 2020	0.00	0.00	0.00	24.86
2402	NASDAQ	ZXZZT	Wed, Apr 22, 2020	24.88	24.88	24.84	24.86
2401	NASDAQ	ZXZZT	Tue, Apr 21, 2020	22.60	22.60	22.50	22.50
2400	NASDAQ	ZXZZT	Mon, Apr 20, 2020	0.00	0.00	0.00	25.04
2399	NASDAQ	ZXZZT	Fri, Apr 17, 2020	25.12	25.12	25.02	25.04
2398	NASDAQ	ZXZZT	Thu, Apr 16, 2020	0.00	0.00	0.00	25.04
2397	NASDAQ	ZXZZT	Wed, Apr 15, 2020	22.60	25.04	21.45	25.04
2396	NASDAQ	ZXZZT	Tue, Apr 14, 2020	0.00	0.00	0.00	25.08
2395	NASDAQ	ZXZZT	Mon, Apr 13, 2020	25.08	25.08	25.08	25.08
2394	NASDAQ	ZXZZT	Thu, Apr 9, 2020	25.04	25.04	25.04	25.04
2393	NASDAQ	ZXZZT	Wed, Apr 8, 2020	25.08	25.08	25.08	25.08
2392	NASDAQ	ZXZZT	Tue, Apr 7, 2020	0.00	0.00	0.00	22.91
2391	NASDAQ	ZXZZT	Mon, Apr 6, 2020	17.91	22.91	17.91	22.91
2390	NASDAQ	ZXZZT	Fri, Apr 3, 2020	0.00	0.00	0.00	17.99
2389	NASDAQ	ZXZZT	Thu, Apr 2, 2020	0.00	0.00	0.00	17.99
2388	NASDAQ	ZXZZT	Wed, Apr 1, 2020	12.93	12.93	12.93	17.99
2387	NASDAQ	ZXZZT	Tue, Mar 31, 2020	0.00	0.00	0.00	17.99
2386	NASDAQ	ZXZZT	Mon, Mar 30, 2020	0.00	0.00	0.00	17.99
2385	NASDAQ	ZXZZT	Fri, Mar 27, 2020	17.99	17.99	17.99	17.99
2384	NASDAQ	ZXZZT	Thu, Mar 26, 2020	0.00	0.00	0.00	29.75
2383	NASDAQ	ZXZZT	Wed, Mar 25, 2020	0.00	0.00	0.00	29.75
2382	NASDAQ	ZXZZT	Tue, Mar 24, 2020	0.00	0.00	0.00	29.75
2381	NASDAQ	ZXZZT	Mon, Mar 23, 2020	0.00	0.00	0.00	29.75
2380	NASDAQ	ZXZZT	Fri, Mar 20, 2020	0.00	0.00	0.00	29.75
2379	NASDAQ	ZXZZT	Thu, Mar 19, 2020	5.00	5.00	5.00	29.75
2378	NASDAQ	ZXZZT	Wed, Mar 18, 2020	5.00	5.00	5.00	29.75
2377	NASDAQ	ZXZZT	Tue, Mar 17, 2020	5.00	5.00	5.00	29.75
2376	NASDAQ	ZXZZT	Mon, Mar 16, 2020	0.00	0.00	0.00	29.75
2375	NASDAQ	ZXZZT	Fri, Mar 13, 2020	20.00	20.00	20.00	29.75
2374	NASDAQ	ZXZZT	Thu, Mar 12, 2020	5.00	21.45	5.00	29.75
2373	NASDAQ	ZXZZT	Wed, Mar 11, 2020	0.00	0.00	0.00	29.75
2372	NASDAQ	ZXZZT	Tue, Mar 10, 2020	0.00	0.00	0.00	29.75
2371	NASDAQ	ZXZZT	Mon, Mar 9, 2020	5.00	5.00	5.00	29.75
2370	NASDAQ	ZXZZT	Fri, Mar 6, 2020	0.00	0.00	0.00	29.75
2369	NASDAQ	ZXZZT	Thu, Mar 5, 2020	5.00	5.00	5.00	29.75
2368	NASDAQ	ZXZZT	Wed, Mar 4, 2020	5.00	29.76	5.00	29.75
2367	NASDAQ	ZXZZT	Tue, Mar 3, 2020	5.00	5.00	5.00	29.75
2366	NASDAQ	ZXZZT	Mon, Mar 2, 2020	29.81	29.84	29.75	29.75
2365	NASDAQ	ZXZZT	Fri, Feb 28, 2020	0.00	0.00	0.00	29.74
2364	NASDAQ	ZXZZT	Thu, Feb 27, 2020	0.00	0.00	0.00	29.74
2363	NASDAQ	ZXZZT	Wed, Feb 26, 2020	5.00	5.00	5.00	29.74
2362	NASDAQ	ZXZZT	Tue, Feb 25, 2020	5.00	5.00	5.00	29.74
2361	NASDAQ	ZXZZT	Mon, Feb 24, 2020	5.00	5.00	5.00	29.74
2360	NASDAQ	ZXZZT	Fri, Feb 21, 2020	0.00	0.00	0.00	29.74
2359	NASDAQ	ZXZZT	Thu, Feb 20, 2020	29.74	29.74	29.74	29.74
2358	NASDAQ	ZXZZT	Wed, Feb 19, 2020	0.00	0.00	0.00	29.69
2357	NASDAQ	ZXZZT	Tue, Feb 18, 2020	0.00	0.00	0.00	29.69
2356	NASDAQ	ZXZZT	Fri, Feb 14, 2020	29.67	29.67	29.67	29.69
2355	NASDAQ	ZXZZT	Thu, Feb 13, 2020	29.62	29.62	29.62	29.69
2354	NASDAQ	ZXZZT	Wed, Feb 12, 2020	24.98	24.98	24.98	29.69
2353	NASDAQ	ZXZZT	Tue, Feb 11, 2020	0.00	0.00	0.00	29.69
2352	NASDAQ	ZXZZT	Mon, Feb 10, 2020	0.00	0.00	0.00	29.69
2351	NASDAQ	ZXZZT	Fri, Feb 7, 2020	0.00	0.00	0.00	29.69
2350	NASDAQ	ZXZZT	Thu, Feb 6, 2020	29.63	29.73	29.63	29.69
2349	NASDAQ	ZXZZT	Wed, Feb 5, 2020	0.00	0.00	0.00	29.69
2348	NASDAQ	ZXZZT	Tue, Feb 4, 2020	0.00	0.00	0.00	29.69
2347	NASDAQ	ZXZZT	Mon, Feb 3, 2020	0.00	0.00	0.00	29.69
2346	NASDAQ	ZXZZT	Fri, Jan 31, 2020	0.00	0.00	0.00	29.69
2345	NASDAQ	ZXZZT	Thu, Jan 30, 2020	0.00	0.00	0.00	29.69
2344	NASDAQ	ZXZZT	Wed, Jan 29, 2020	29.69	29.69	29.69	29.69
2343	NASDAQ	ZXZZT	Tue, Jan 28, 2020	29.00	29.00	29.00	29.00
2342	NASDAQ	ZXZZT	Mon, Jan 27, 2020	30.15	30.15	30.15	30.15
2341	NASDAQ	ZXZZT	Fri, Jan 24, 2020	0.00	0.00	0.00	30.05
2340	NASDAQ	ZXZZT	Thu, Jan 23, 2020	0.00	0.00	0.00	30.05
2339	NASDAQ	ZXZZT	Wed, Jan 22, 2020	0.00	0.00	0.00	30.05
2338	NASDAQ	ZXZZT	Tue, Jan 21, 2020	0.00	0.00	0.00	30.05
2337	NASDAQ	ZXZZT	Fri, Jan 17, 2020	0.00	0.00	0.00	30.05
2336	NASDAQ	ZXZZT	Thu, Jan 16, 2020	0.00	0.00	0.00	30.05
2335	NASDAQ	ZXZZT	Wed, Jan 15, 2020	0.00	0.00	0.00	30.05
2334	NASDAQ	ZXZZT	Tue, Jan 14, 2020	0.00	0.00	0.00	30.05
2333	NASDAQ	ZXZZT	Mon, Jan 13, 2020	0.00	0.00	0.00	30.05
2332	NASDAQ	ZXZZT	Fri, Jan 10, 2020	30.06	30.06	30.06	30.05
2331	NASDAQ	ZXZZT	Thu, Jan 9, 2020	29.70	30.05	29.95	30.05
2330	NASDAQ	ZXZZT	Wed, Jan 8, 2020	0.00	0.00	0.00	29.65
2329	NASDAQ	ZXZZT	Tue, Jan 7, 2020	29.60	29.70	29.60	29.65
2328	NASDAQ	ZXZZT	Mon, Jan 6, 2020	29.61	29.61	29.61	29.61
2327	NASDAQ	ZXZZT	Fri, Jan 3, 2020	18.04	18.04	18.04	18.04
2326	NASDAQ	ZXZZT	Thu, Jan 2, 2020	0.00	0.00	0.00	18.04
2325	NASDAQ	ZXZZT	Tue, Dec 31, 2019	0.00	0.00	0.00	18.04
2324	NASDAQ	ZXZZT	Mon, Dec 30, 2019	0.00	0.00	0.00	18.04
2323	NASDAQ	ZXZZT	Fri, Dec 27, 2019	0.00	0.00	0.00	18.04
2322	NASDAQ	ZXZZT	Thu, Dec 26, 2019	18.06	18.06	18.06	18.04
2321	NASDAQ	ZXZZT	Tue, Dec 24, 2019	0.00	0.00	0.00	18.04
2320	NASDAQ	ZXZZT	Mon, Dec 23, 2019	18.04	18.04	18.04	18.04
2319	NASDAQ	ZXZZT	Fri, Dec 20, 2019	0.00	0.00	0.00	18.84
2318	NASDAQ	ZXZZT	Thu, Dec 19, 2019	25.00	25.00	18.84	18.84
2317	NASDAQ	ZXZZT	Wed, Dec 18, 2019	0.00	0.00	0.00	25.05
2316	NASDAQ	ZXZZT	Tue, Dec 17, 2019	0.00	0.00	0.00	25.05
2315	NASDAQ	ZXZZT	Mon, Dec 16, 2019	25.05	25.05	25.05	25.05
2314	NASDAQ	ZXZZT	Fri, Dec 13, 2019	0.00	0.00	0.00	25.01
2313	NASDAQ	ZXZZT	Thu, Dec 12, 2019	0.00	0.00	0.00	25.01
2312	NASDAQ	ZXZZT	Wed, Dec 11, 2019	25.01	25.01	24.98	25.01
2311	NASDAQ	ZXZZT	Tue, Dec 10, 2019	25.04	25.05	24.98	25.04
2310	NASDAQ	ZXZZT	Mon, Dec 9, 2019	25.06	25.10	25.06	25.10
2309	NASDAQ	ZXZZT	Fri, Dec 6, 2019	26.86	26.86	26.86	26.86
2308	NASDAQ	ZXZZT	Thu, Dec 5, 2019	0.00	0.00	0.00	17.40
2307	NASDAQ	ZXZZT	Wed, Dec 4, 2019	0.00	0.00	0.00	17.40
2306	NASDAQ	ZXZZT	Tue, Dec 3, 2019	0.00	0.00	0.00	17.40
2305	NASDAQ	ZXZZT	Mon, Dec 2, 2019	0.00	0.00	0.00	17.40
2304	NASDAQ	ZXZZT	Fri, Nov 29, 2019	0.00	0.00	0.00	17.40
2303	NASDAQ	ZXZZT	Wed, Nov 27, 2019	0.00	0.00	0.00	17.40
2302	NASDAQ	ZXZZT	Tue, Nov 26, 2019	0.00	0.00	0.00	17.40
2301	NASDAQ	ZXZZT	Mon, Nov 25, 2019	0.00	0.00	0.00	17.40
2300	NASDAQ	ZXZZT	Fri, Nov 22, 2019	17.43	17.43	17.40	17.40
2299	NASDAQ	ZXZZT	Thu, Nov 21, 2019	0.00	0.00	0.00	17.52
2298	NASDAQ	ZXZZT	Wed, Nov 20, 2019	0.00	0.00	0.00	17.52
2297	NASDAQ	ZXZZT	Tue, Nov 19, 2019	0.00	0.00	0.00	17.52
2296	NASDAQ	ZXZZT	Mon, Nov 18, 2019	17.52	17.52	17.52	17.52
2295	NASDAQ	ZXZZT	Fri, Nov 15, 2019	17.35	17.40	17.35	17.39
2294	NASDAQ	ZXZZT	Thu, Nov 14, 2019	17.41	17.41	17.39	17.39
2293	NASDAQ	ZXZZT	Wed, Nov 13, 2019	17.38	17.38	17.38	17.38
2292	NASDAQ	ZXZZT	Tue, Nov 12, 2019	0.00	0.00	0.00	17.39
2291	NASDAQ	ZXZZT	Mon, Nov 11, 2019	17.36	17.36	17.36	17.39
2290	NASDAQ	ZXZZT	Fri, Nov 8, 2019	0.00	0.00	0.00	17.39
2289	NASDAQ	ZXZZT	Thu, Nov 7, 2019	0.00	0.00	0.00	17.39
2288	NASDAQ	ZXZZT	Wed, Nov 6, 2019	0.00	0.00	0.00	17.39
2287	NASDAQ	ZXZZT	Tue, Nov 5, 2019	0.00	0.00	0.00	17.39
2286	NASDAQ	ZXZZT	Mon, Nov 4, 2019	0.00	0.00	0.00	17.39
2285	NASDAQ	ZXZZT	Fri, Nov 1, 2019	24.18	24.18	17.39	17.39
2284	NASDAQ	ZXZZT	Thu, Oct 31, 2019	25.02	25.03	23.65	23.65
2283	NASDAQ	ZXZZT	Wed, Oct 30, 2019	25.01	25.01	25.01	25.07
2282	NASDAQ	ZXZZT	Tue, Oct 29, 2019	0.00	0.00	0.00	25.07
2281	NASDAQ	ZXZZT	Mon, Oct 28, 2019	25.13	25.20	25.07	25.07
2280	NASDAQ	ZXZZT	Fri, Oct 25, 2019	0.00	0.00	0.00	25.13
2279	NASDAQ	ZXZZT	Thu, Oct 24, 2019	0.00	0.00	0.00	25.13
2278	NASDAQ	ZXZZT	Wed, Oct 23, 2019	25.13	25.13	25.13	25.13
2277	NASDAQ	ZXZZT	Tue, Oct 22, 2019	0.00	0.00	0.00	26.00
2276	NASDAQ	ZXZZT	Mon, Oct 21, 2019	0.00	0.00	0.00	26.00
2275	NASDAQ	ZXZZT	Fri, Oct 18, 2019	26.00	26.00	26.00	26.00
2274	NASDAQ	ZXZZT	Thu, Oct 17, 2019	30.38	30.38	30.35	30.35
2273	NASDAQ	ZXZZT	Wed, Oct 16, 2019	0.00	0.00	0.00	30.10
2272	NASDAQ	ZXZZT	Tue, Oct 15, 2019	0.00	0.00	0.00	30.10
2271	NASDAQ	ZXZZT	Mon, Oct 14, 2019	0.00	0.00	0.00	30.10
2270	NASDAQ	ZXZZT	Fri, Oct 11, 2019	0.00	0.00	0.00	30.10
2269	NASDAQ	ZXZZT	Thu, Oct 10, 2019	0.00	0.00	0.00	30.10
2268	NASDAQ	ZXZZT	Wed, Oct 9, 2019	0.00	0.00	0.00	30.10
2267	NASDAQ	ZXZZT	Tue, Oct 8, 2019	0.00	0.00	0.00	30.10
2266	NASDAQ	ZXZZT	Mon, Oct 7, 2019	0.00	0.00	0.00	30.10
2265	NASDAQ	ZXZZT	Fri, Oct 4, 2019	0.00	0.00	0.00	30.10
2264	NASDAQ	ZXZZT	Thu, Oct 3, 2019	0.00	0.00	0.00	30.10
2263	NASDAQ	ZXZZT	Wed, Oct 2, 2019	30.10	30.10	30.10	30.10
2262	NASDAQ	ZXZZT	Tue, Oct 1, 2019	0.00	0.00	0.00	30.50
2261	NASDAQ	ZXZZT	Mon, Sep 30, 2019	0.00	0.00	0.00	30.50
2260	NASDAQ	ZXZZT	Fri, Sep 27, 2019	0.00	0.00	0.00	30.50
2259	NASDAQ	ZXZZT	Thu, Sep 26, 2019	0.00	0.00	0.00	30.50
2258	NASDAQ	ZXZZT	Wed, Sep 25, 2019	0.00	0.00	0.00	30.50
2257	NASDAQ	ZXZZT	Tue, Sep 24, 2019	0.00	0.00	0.00	30.50
2256	NASDAQ	ZXZZT	Mon, Sep 23, 2019	0.00	0.00	0.00	30.50
2255	NASDAQ	ZXZZT	Fri, Sep 20, 2019	0.00	0.00	0.00	30.50
2254	NASDAQ	ZXZZT	Thu, Sep 19, 2019	0.00	0.00	0.00	30.50
2253	NASDAQ	ZXZZT	Wed, Sep 18, 2019	0.00	0.00	0.00	30.50
2252	NASDAQ	ZXZZT	Tue, Sep 17, 2019	0.00	0.00	0.00	30.50
2251	NASDAQ	ZXZZT	Mon, Sep 16, 2019	0.00	0.00	0.00	30.50
2250	NASDAQ	ZXZZT	Fri, Sep 13, 2019	30.43	30.43	30.43	30.50
2249	NASDAQ	ZXZZT	Thu, Sep 12, 2019	0.00	0.00	0.00	30.50
2248	NASDAQ	ZXZZT	Wed, Sep 11, 2019	0.00	0.00	0.00	30.50
2247	NASDAQ	ZXZZT	Tue, Sep 10, 2019	0.00	0.00	0.00	30.50
2246	NASDAQ	ZXZZT	Mon, Sep 9, 2019	0.00	0.00	0.00	30.50
2245	NASDAQ	ZXZZT	Fri, Sep 6, 2019	0.00	0.00	0.00	30.50
2244	NASDAQ	ZXZZT	Thu, Sep 5, 2019	0.00	0.00	0.00	30.50
2243	NASDAQ	ZXZZT	Wed, Sep 4, 2019	0.00	0.00	0.00	30.50
2242	NASDAQ	ZXZZT	Tue, Sep 3, 2019	0.00	0.00	0.00	30.50
2241	NASDAQ	ZXZZT	Fri, Aug 30, 2019	0.00	0.00	0.00	30.50
2240	NASDAQ	ZXZZT	Wed, Aug 28, 2019	30.50	30.50	30.50	30.50
2239	NASDAQ	ZXZZT	Tue, Aug 27, 2019	0.00	0.00	0.00	30.47
2238	NASDAQ	ZXZZT	Mon, Aug 26, 2019	30.47	30.47	30.47	30.47
2237	NASDAQ	ZXZZT	Fri, Aug 23, 2019	0.00	0.00	0.00	42.31
2236	NASDAQ	ZXZZT	Thu, Aug 22, 2019	0.00	0.00	0.00	42.31
2235	NASDAQ	ZXZZT	Wed, Aug 21, 2019	0.00	0.00	0.00	42.31
2234	NASDAQ	ZXZZT	Tue, Aug 20, 2019	42.31	42.31	42.31	42.31
2233	NASDAQ	ZXZZT	Mon, Aug 19, 2019	0.00	0.00	0.00	25.90
2232	NASDAQ	ZXZZT	Fri, Aug 16, 2019	0.00	0.00	0.00	25.90
2231	NASDAQ	ZXZZT	Thu, Aug 15, 2019	25.90	25.90	25.90	25.90
2230	NASDAQ	ZXZZT	Wed, Aug 14, 2019	0.00	0.00	0.00	25.75
2229	NASDAQ	ZXZZT	Tue, Aug 13, 2019	0.00	0.00	0.00	25.75
2228	NASDAQ	ZXZZT	Mon, Aug 12, 2019	0.00	0.00	0.00	25.75
2227	NASDAQ	ZXZZT	Fri, Aug 9, 2019	0.00	0.00	0.00	25.75
2226	NASDAQ	ZXZZT	Thu, Aug 8, 2019	0.00	0.00	0.00	25.75
2225	NASDAQ	ZXZZT	Wed, Aug 7, 2019	0.00	0.00	0.00	25.75
2224	NASDAQ	ZXZZT	Tue, Aug 6, 2019	25.50	26.25	25.25	25.75
2223	NASDAQ	ZXZZT	Mon, Aug 5, 2019	28.03	28.03	28.03	28.03
2222	NASDAQ	ZXZZT	Fri, Aug 2, 2019	0.00	0.00	0.00	28.04
2221	NASDAQ	ZXZZT	Thu, Aug 1, 2019	0.00	0.00	0.00	28.04
2220	NASDAQ	ZXZZT	Wed, Jul 31, 2019	28.24	28.24	28.04	28.04
2219	NASDAQ	ZXZZT	Tue, Jul 30, 2019	28.31	28.31	28.31	28.31
2218	NASDAQ	ZXZZT	Mon, Jul 29, 2019	25.30	26.30	25.30	28.43
2217	NASDAQ	ZXZZT	Fri, Jul 26, 2019	28.43	28.43	28.43	28.43
2216	NASDAQ	ZXZZT	Thu, Jul 25, 2019	0.00	0.00	0.00	54.80
2215	NASDAQ	ZXZZT	Wed, Jul 24, 2019	0.00	0.00	0.00	54.80
2214	NASDAQ	ZXZZT	Tue, Jul 23, 2019	0.00	0.00	0.00	54.80
2213	NASDAQ	ZXZZT	Mon, Jul 22, 2019	0.00	0.00	0.00	54.80
2212	NASDAQ	ZXZZT	Fri, Jul 19, 2019	0.00	0.00	0.00	54.80
2211	NASDAQ	ZXZZT	Thu, Jul 18, 2019	0.00	0.00	0.00	54.80
2210	NASDAQ	ZXZZT	Wed, Jul 17, 2019	54.81	54.81	54.81	54.80
2209	NASDAQ	ZXZZT	Tue, Jul 16, 2019	0.00	0.00	0.00	54.80
2208	NASDAQ	ZXZZT	Mon, Jul 15, 2019	54.80	54.80	54.80	54.80
2207	NASDAQ	ZXZZT	Fri, Jul 12, 2019	0.00	0.00	0.00	54.80
2206	NASDAQ	ZXZZT	Thu, Jul 11, 2019	0.00	0.00	0.00	54.80
2205	NASDAQ	ZXZZT	Wed, Jul 10, 2019	54.80	54.80	54.80	54.80
2204	NASDAQ	ZXZZT	Mon, Jul 8, 2019	42.82	42.82	42.82	42.82
2203	NASDAQ	ZXZZT	Fri, Jun 28, 2019	0.00	0.00	0.00	22.39
2202	NASDAQ	ZXZZT	Thu, Jun 27, 2019	0.00	0.00	0.00	22.39
2201	NASDAQ	ZXZZT	Wed, Jun 26, 2019	0.00	0.00	0.00	22.39
2200	NASDAQ	ZXZZT	Tue, Jun 25, 2019	0.00	0.00	0.00	22.39
2199	NASDAQ	ZXZZT	Mon, Jun 24, 2019	0.00	0.00	0.00	22.39
2198	NASDAQ	ZXZZT	Fri, Jun 21, 2019	0.00	0.00	0.00	22.39
2197	NASDAQ	ZXZZT	Thu, Jun 20, 2019	0.00	0.00	0.00	22.39
2196	NASDAQ	ZXZZT	Wed, Jun 19, 2019	0.00	0.00	0.00	22.39
2195	NASDAQ	ZXZZT	Tue, Jun 18, 2019	0.00	0.00	0.00	22.39
2194	NASDAQ	ZXZZT	Mon, Jun 17, 2019	0.00	0.00	0.00	22.39
2193	NASDAQ	ZXZZT	Fri, Jun 14, 2019	0.00	0.00	0.00	22.39
2192	NASDAQ	ZXZZT	Thu, Jun 13, 2019	0.00	0.00	0.00	22.39
2191	NASDAQ	ZXZZT	Tue, Jun 11, 2019	0.00	0.00	0.00	22.39
2190	NASDAQ	ZXZZT	Mon, Jun 10, 2019	0.00	0.00	0.00	22.39
2189	NASDAQ	ZXZZT	Fri, Jun 7, 2019	0.00	0.00	0.00	22.39
2188	NASDAQ	ZXZZT	Thu, Jun 6, 2019	0.00	0.00	0.00	22.39
2187	NASDAQ	ZXZZT	Wed, Jun 5, 2019	33.11	33.11	33.11	22.39
2186	NASDAQ	ZXZZT	Tue, Jun 4, 2019	0.00	0.00	0.00	22.39
2185	NASDAQ	ZXZZT	Mon, Jun 3, 2019	0.00	0.00	0.00	22.39
2184	NASDAQ	ZXZZT	Fri, May 31, 2019	0.00	0.00	0.00	22.39
2183	NASDAQ	ZXZZT	Thu, May 30, 2019	0.00	0.00	0.00	22.39
2182	NASDAQ	ZXZZT	Wed, May 29, 2019	0.00	0.00	0.00	22.39
2181	NASDAQ	ZXZZT	Tue, May 28, 2019	0.00	0.00	0.00	22.39
2180	NASDAQ	ZXZZT	Fri, May 24, 2019	0.00	0.00	0.00	22.39
2179	NASDAQ	ZXZZT	Thu, May 23, 2019	0.00	0.00	0.00	22.39
2178	NASDAQ	ZXZZT	Wed, May 22, 2019	0.00	0.00	0.00	22.39
2177	NASDAQ	ZXZZT	Tue, May 21, 2019	30.00	30.00	30.00	22.39
2176	NASDAQ	ZXZZT	Mon, May 20, 2019	0.00	0.00	0.00	22.39
2175	NASDAQ	ZXZZT	Fri, May 17, 2019	0.00	0.00	0.00	22.39
2174	NASDAQ	ZXZZT	Thu, May 16, 2019	0.00	0.00	0.00	22.39
2173	NASDAQ	ZXZZT	Wed, May 15, 2019	0.00	0.00	0.00	22.39
2172	NASDAQ	ZXZZT	Tue, May 14, 2019	0.00	0.00	0.00	22.39
2171	NASDAQ	ZXZZT	Mon, May 13, 2019	0.00	0.00	0.00	22.39
2170	NASDAQ	ZXZZT	Fri, May 10, 2019	20.35	22.39	20.35	22.39
2169	NASDAQ	ZXZZT	Thu, May 9, 2019	0.00	0.00	0.00	34.09
2168	NASDAQ	ZXZZT	Wed, May 8, 2019	25.00	25.00	25.00	34.09
2167	NASDAQ	ZXZZT	Tue, May 7, 2019	34.08	34.10	34.08	34.09
2166	NASDAQ	ZXZZT	Mon, May 6, 2019	34.03	34.03	34.03	34.03
2165	NASDAQ	ZXZZT	Fri, May 3, 2019	0.00	0.00	0.00	34.03
2164	NASDAQ	ZXZZT	Thu, May 2, 2019	0.00	0.00	0.00	34.03
2163	NASDAQ	ZXZZT	Wed, May 1, 2019	0.00	0.00	0.00	34.03
2162	NASDAQ	ZXZZT	Tue, Apr 30, 2019	0.00	0.00	0.00	34.03
2161	NASDAQ	ZXZZT	Mon, Apr 29, 2019	0.00	0.00	0.00	34.03
2160	NASDAQ	ZXZZT	Fri, Apr 26, 2019	0.00	0.00	0.00	34.03
2159	NASDAQ	ZXZZT	Thu, Apr 25, 2019	0.00	0.00	0.00	34.03
2158	NASDAQ	ZXZZT	Wed, Apr 24, 2019	0.00	0.00	0.00	34.03
2157	NASDAQ	ZXZZT	Tue, Apr 23, 2019	0.00	0.00	0.00	34.03
2156	NASDAQ	ZXZZT	Mon, Apr 22, 2019	0.00	0.00	0.00	34.03
2155	NASDAQ	ZXZZT	Thu, Apr 18, 2019	0.00	0.00	0.00	34.03
2154	NASDAQ	ZXZZT	Wed, Apr 17, 2019	34.00	34.00	34.00	34.03
2153	NASDAQ	ZXZZT	Tue, Apr 16, 2019	0.00	0.00	0.00	34.03
2152	NASDAQ	ZXZZT	Mon, Apr 15, 2019	0.00	0.00	0.00	34.03
2151	NASDAQ	ZXZZT	Fri, Apr 12, 2019	0.00	0.00	0.00	34.03
2150	NASDAQ	ZXZZT	Thu, Apr 11, 2019	0.00	0.00	0.00	34.03
2149	NASDAQ	ZXZZT	Wed, Apr 10, 2019	0.00	0.00	0.00	34.03
2148	NASDAQ	ZXZZT	Tue, Apr 9, 2019	0.00	0.00	0.00	34.03
2147	NASDAQ	ZXZZT	Mon, Apr 8, 2019	0.00	0.00	0.00	34.03
2146	NASDAQ	ZXZZT	Fri, Apr 5, 2019	0.00	0.00	0.00	34.03
2145	NASDAQ	ZXZZT	Thu, Apr 4, 2019	0.00	0.00	0.00	34.03
2144	NASDAQ	ZXZZT	Wed, Apr 3, 2019	0.00	0.00	0.00	34.03
2143	NASDAQ	ZXZZT	Tue, Apr 2, 2019	33.68	34.03	33.60	34.03
2142	NASDAQ	ZXZZT	Mon, Apr 1, 2019	0.00	0.00	0.00	33.66
2141	NASDAQ	ZXZZT	Fri, Mar 29, 2019	33.71	33.71	33.48	33.66
2140	NASDAQ	ZXZZT	Thu, Mar 28, 2019	33.61	33.66	33.66	33.66
2139	NASDAQ	ZXZZT	Wed, Mar 27, 2019	33.56	33.58	33.58	33.58
2138	NASDAQ	ZXZZT	Tue, Mar 26, 2019	33.54	33.55	33.54	33.55
2137	NASDAQ	ZXZZT	Mon, Mar 25, 2019	0.00	0.00	0.00	33.45
2136	NASDAQ	ZXZZT	Fri, Mar 22, 2019	33.43	33.45	33.43	33.45
2135	NASDAQ	ZXZZT	Thu, Mar 21, 2019	33.45	33.45	33.45	33.45
2134	NASDAQ	ZXZZT	Wed, Mar 20, 2019	31.04	31.04	30.95	30.95
2133	NASDAQ	ZXZZT	Tue, Mar 19, 2019	0.00	0.00	0.00	31.00
2132	NASDAQ	ZXZZT	Mon, Mar 18, 2019	31.01	31.01	30.98	31.00
2131	NASDAQ	ZXZZT	Fri, Mar 15, 2019	31.07	31.07	30.97	31.01
2130	NASDAQ	ZXZZT	Thu, Mar 14, 2019	0.00	0.00	0.00	31.00
2129	NASDAQ	ZXZZT	Wed, Mar 13, 2019	31.00	31.00	31.00	31.00
2128	NASDAQ	ZXZZT	Tue, Mar 12, 2019	0.00	0.00	0.00	31.03
2127	NASDAQ	ZXZZT	Mon, Mar 11, 2019	0.00	0.00	0.00	31.03
2126	NASDAQ	ZXZZT	Fri, Mar 8, 2019	0.00	0.00	0.00	31.03
2125	NASDAQ	ZXZZT	Thu, Mar 7, 2019	0.00	0.00	0.00	31.03
2124	NASDAQ	ZXZZT	Wed, Mar 6, 2019	0.00	0.00	0.00	31.03
2123	NASDAQ	ZXZZT	Tue, Mar 5, 2019	0.00	0.00	0.00	31.03
2122	NASDAQ	ZXZZT	Mon, Mar 4, 2019	0.00	0.00	0.00	31.03
2121	NASDAQ	ZXZZT	Fri, Mar 1, 2019	0.00	0.00	0.00	31.03
2120	NASDAQ	ZXZZT	Thu, Feb 28, 2019	0.00	0.00	0.00	31.03
2119	NASDAQ	ZXZZT	Wed, Feb 27, 2019	31.04	31.04	31.00	31.03
2118	NASDAQ	ZXZZT	Tue, Feb 26, 2019	0.00	0.00	0.00	18.94
2117	NASDAQ	ZXZZT	Mon, Feb 25, 2019	0.00	0.00	0.00	18.94
2116	NASDAQ	ZXZZT	Fri, Feb 22, 2019	0.00	0.00	0.00	18.94
2115	NASDAQ	ZXZZT	Thu, Feb 21, 2019	0.00	0.00	0.00	18.94
2114	NASDAQ	ZXZZT	Wed, Feb 20, 2019	0.00	0.00	0.00	18.94
2113	NASDAQ	ZXZZT	Tue, Feb 19, 2019	0.00	0.00	0.00	18.94
2112	NASDAQ	ZXZZT	Fri, Feb 15, 2019	33.42	33.42	33.42	18.94
2111	NASDAQ	ZXZZT	Thu, Feb 14, 2019	0.00	0.00	0.00	18.94
2110	NASDAQ	ZXZZT	Wed, Feb 13, 2019	0.00	0.00	0.00	18.94
2109	NASDAQ	ZXZZT	Tue, Feb 12, 2019	0.00	0.00	0.00	18.94
2108	NASDAQ	ZXZZT	Mon, Feb 11, 2019	0.00	0.00	0.00	18.94
2107	NASDAQ	ZXZZT	Fri, Feb 8, 2019	14.80	18.94	14.80	18.94
2106	NASDAQ	ZXZZT	Thu, Feb 7, 2019	0.00	0.00	0.00	14.82
2105	NASDAQ	ZXZZT	Wed, Feb 6, 2019	0.00	0.00	0.00	14.82
2104	NASDAQ	ZXZZT	Tue, Feb 5, 2019	14.82	14.82	14.81	14.82
2103	NASDAQ	ZXZZT	Mon, Feb 4, 2019	0.00	0.00	0.00	14.82
2102	NASDAQ	ZXZZT	Fri, Feb 1, 2019	14.00	14.00	14.00	14.82
2101	NASDAQ	ZXZZT	Thu, Jan 31, 2019	15.00	15.00	14.82	14.82
2100	NASDAQ	ZXZZT	Wed, Jan 30, 2019	10.00	10.00	10.00	12.90
2099	NASDAQ	ZXZZT	Tue, Jan 29, 2019	0.00	0.00	0.00	12.90
2098	NASDAQ	ZXZZT	Mon, Jan 28, 2019	12.90	12.90	12.90	12.90
2097	NASDAQ	ZXZZT	Fri, Jan 25, 2019	0.00	0.00	0.00	15.20
2096	NASDAQ	ZXZZT	Thu, Jan 24, 2019	0.00	0.00	0.00	15.20
2095	NASDAQ	ZXZZT	Wed, Jan 23, 2019	15.20	15.20	15.20	15.20
2094	NASDAQ	ZXZZT	Tue, Jan 22, 2019	14.00	14.00	14.00	14.00
2093	NASDAQ	ZXZZT	Fri, Jan 18, 2019	0.00	0.00	0.00	60.23
2092	NASDAQ	ZXZZT	Thu, Jan 17, 2019	0.00	0.00	0.00	60.23
2091	NASDAQ	ZXZZT	Wed, Jan 16, 2019	0.00	0.00	0.00	60.23
2090	NASDAQ	ZXZZT	Tue, Jan 15, 2019	60.21	60.23	60.21	60.23
2089	NASDAQ	ZXZZT	Mon, Jan 14, 2019	60.05	60.21	60.05	60.21
2088	NASDAQ	ZXZZT	Fri, Jan 11, 2019	0.00	0.00	0.00	60.03
2087	NASDAQ	ZXZZT	Thu, Jan 10, 2019	60.05	60.05	60.03	60.03
2086	NASDAQ	ZXZZT	Wed, Jan 9, 2019	56.99	60.00	56.99	60.00
2085	NASDAQ	ZXZZT	Tue, Jan 8, 2019	0.00	0.00	0.00	57.00
2084	NASDAQ	ZXZZT	Mon, Jan 7, 2019	54.90	57.00	54.89	57.00
2083	NASDAQ	ZXZZT	Fri, Jan 4, 2019	0.00	0.00	0.00	42.89
2082	NASDAQ	ZXZZT	Thu, Jan 3, 2019	0.00	0.00	0.00	42.89
2081	NASDAQ	ZXZZT	Wed, Jan 2, 2019	0.00	0.00	0.00	42.89
2080	NASDAQ	ZXZZT	Mon, Dec 31, 2018	0.00	0.00	0.00	42.89
2079	NASDAQ	ZXZZT	Fri, Dec 28, 2018	0.00	0.00	0.00	42.89
2078	NASDAQ	ZXZZT	Thu, Dec 27, 2018	0.00	0.00	0.00	42.89
2077	NASDAQ	ZXZZT	Wed, Dec 26, 2018	0.00	0.00	0.00	42.89
2076	NASDAQ	ZXZZT	Mon, Dec 24, 2018	0.00	0.00	0.00	42.89
2075	NASDAQ	ZXZZT	Fri, Dec 21, 2018	0.00	0.00	0.00	42.89
2074	NASDAQ	ZXZZT	Thu, Dec 20, 2018	0.00	0.00	0.00	42.89
2073	NASDAQ	ZXZZT	Wed, Dec 19, 2018	0.00	0.00	0.00	42.89
2072	NASDAQ	ZXZZT	Tue, Dec 18, 2018	0.00	0.00	0.00	42.89
2071	NASDAQ	ZXZZT	Mon, Dec 17, 2018	0.00	0.00	0.00	42.89
2070	NASDAQ	ZXZZT	Fri, Dec 14, 2018	0.00	0.00	0.00	42.89
2069	NASDAQ	ZXZZT	Thu, Dec 13, 2018	0.00	0.00	0.00	42.89
2068	NASDAQ	ZXZZT	Wed, Dec 12, 2018	0.00	0.00	0.00	42.89
2067	NASDAQ	ZXZZT	Tue, Dec 11, 2018	0.00	0.00	0.00	42.89
2066	NASDAQ	ZXZZT	Mon, Dec 10, 2018	42.89	42.89	42.89	42.89
2065	NASDAQ	ZXZZT	Fri, Dec 7, 2018	0.00	0.00	0.00	42.89
2064	NASDAQ	ZXZZT	Thu, Dec 6, 2018	33.47	42.89	33.33	42.89
2063	NASDAQ	ZXZZT	Tue, Dec 4, 2018	0.00	0.00	0.00	33.33
2062	NASDAQ	ZXZZT	Mon, Dec 3, 2018	0.00	0.00	0.00	33.33
2061	NASDAQ	ZXZZT	Fri, Nov 30, 2018	0.00	0.00	0.00	33.33
2060	NASDAQ	ZXZZT	Thu, Nov 29, 2018	33.34	33.34	33.33	33.33
2059	NASDAQ	ZXZZT	Wed, Nov 28, 2018	0.00	0.00	0.00	33.32
2058	NASDAQ	ZXZZT	Tue, Nov 27, 2018	33.32	33.32	33.32	33.32
2057	NASDAQ	ZXZZT	Mon, Nov 26, 2018	33.30	33.30	33.30	33.30
2056	NASDAQ	ZXZZT	Fri, Nov 23, 2018	0.00	0.00	0.00	32.00
2055	NASDAQ	ZXZZT	Wed, Nov 21, 2018	32.00	32.00	32.00	32.00
2054	NASDAQ	ZXZZT	Tue, Nov 20, 2018	0.00	0.00	0.00	40.01
2053	NASDAQ	ZXZZT	Mon, Nov 19, 2018	40.01	40.01	40.01	40.01
2052	NASDAQ	ZXZZT	Fri, Nov 16, 2018	40.00	40.00	40.00	40.00
2051	NASDAQ	ZXZZT	Thu, Nov 15, 2018	33.63	40.00	33.63	40.00
2050	NASDAQ	ZXZZT	Wed, Nov 14, 2018	0.00	0.00	0.00	68000.00
2049	NASDAQ	ZXZZT	Tue, Nov 13, 2018	0.00	0.00	0.00	68000.00
2048	NASDAQ	ZXZZT	Mon, Nov 12, 2018	0.00	0.00	0.00	68000.00
2047	NASDAQ	ZXZZT	Fri, Nov 9, 2018	68710.40	68710.40	68000.00	68000.00
2046	NASDAQ	ZXZZT	Thu, Nov 8, 2018	67000.01	67100.00	67000.00	67100.00
2045	NASDAQ	ZXZZT	Wed, Nov 7, 2018	70000.00	70000.00	70000.00	70000.00
2044	NASDAQ	ZXZZT	Tue, Nov 6, 2018	81000.00	81000.00	81000.00	81000.00
2043	NASDAQ	ZXZZT	Mon, Nov 5, 2018	0.00	0.00	0.00	85000.00
2042	NASDAQ	ZXZZT	Fri, Nov 2, 2018	0.00	0.00	0.00	85000.00
2041	NASDAQ	ZXZZT	Thu, Nov 1, 2018	0.00	0.00	0.00	85000.00
2040	NASDAQ	ZXZZT	Wed, Oct 31, 2018	0.00	0.00	0.00	85000.00
2039	NASDAQ	ZXZZT	Tue, Oct 30, 2018	85000.00	85000.00	85000.00	85000.00
2038	NASDAQ	ZXZZT	Mon, Oct 29, 2018	33.54	33.54	33.54	85000.00
2037	NASDAQ	ZXZZT	Fri, Oct 26, 2018	84500.00	85000.00	84500.00	85000.00
2036	NASDAQ	ZXZZT	Thu, Oct 25, 2018	85500.01	85501.00	85500.01	85501.00
2035	NASDAQ	ZXZZT	Wed, Oct 24, 2018	0.00	0.00	0.00	95000.00
2034	NASDAQ	ZXZZT	Tue, Oct 23, 2018	0.00	0.00	0.00	95000.00
2033	NASDAQ	ZXZZT	Mon, Oct 22, 2018	0.00	0.00	0.00	95000.00
2032	NASDAQ	ZXZZT	Fri, Oct 19, 2018	0.00	0.00	0.00	95000.00
2031	NASDAQ	ZXZZT	Thu, Oct 18, 2018	89999.91	95000.00	89999.91	95000.00
2030	NASDAQ	ZXZZT	Wed, Oct 17, 2018	0.00	0.00	0.00	99999.90
2029	NASDAQ	ZXZZT	Tue, Oct 16, 2018	0.00	0.00	0.00	99999.90
2028	NASDAQ	ZXZZT	Mon, Oct 15, 2018	100000.00	100000.00	99999.90	99999.90
2027	NASDAQ	ZXZZT	Fri, Oct 12, 2018	127998.72	127998.72	115198.85	115198.85
2026	NASDAQ	ZXZZT	Thu, Oct 11, 2018	0.00	0.00	0.00	121678.80
2025	NASDAQ	ZXZZT	Wed, Oct 10, 2018	121678.79	121678.80	121678.79	121678.80
2024	NASDAQ	ZXZZT	Tue, Oct 9, 2018	168998.31	168998.31	168998.31	168998.31
2023	NASDAQ	ZXZZT	Mon, Oct 8, 2018	0.01	0.01	0.01	0.01
2022	NASDAQ	ZXZZT	Fri, Oct 5, 2018	0.00	0.00	0.00	10.86
2021	NASDAQ	ZXZZT	Thu, Oct 4, 2018	11.00	11.00	10.86	10.86
2020	NASDAQ	ZXZZT	Wed, Oct 3, 2018	0.00	0.00	0.00	10.00
2019	NASDAQ	ZXZZT	Tue, Oct 2, 2018	10.00	10.00	10.00	10.00
2018	NASDAQ	ZXZZT	Mon, Oct 1, 2018	0.00	0.00	0.00	33.60
2017	NASDAQ	ZXZZT	Fri, Sep 28, 2018	33.47	33.65	33.47	33.60
2016	NASDAQ	ZXZZT	Thu, Sep 27, 2018	38.00	59.40	38.00	42.00
2015	NASDAQ	ZXZZT	Wed, Sep 26, 2018	0.90	0.90	0.74	0.75
2014	NASDAQ	ZXZZT	Tue, Sep 25, 2018	0.66	0.66	0.66	0.66
2013	NASDAQ	ZXZZT	Mon, Sep 24, 2018	0.00	0.00	0.00	0.66
2012	NASDAQ	ZXZZT	Fri, Sep 21, 2018	0.93	0.93	0.66	0.66
2011	NASDAQ	ZXZZT	Thu, Sep 20, 2018	0.99	1.02	0.98	0.98
2010	NASDAQ	ZXZZT	Wed, Sep 19, 2018	0.00	0.00	0.00	1.00
2009	NASDAQ	ZXZZT	Tue, Sep 18, 2018	1.00	1.02	0.95	1.00
2008	NASDAQ	ZXZZT	Mon, Sep 17, 2018	1.01	1.03	1.00	1.00
2007	NASDAQ	ZXZZT	Fri, Sep 14, 2018	0.98	1.01	0.98	1.01
2006	NASDAQ	ZXZZT	Thu, Sep 13, 2018	1.00	1.00	1.00	1.00
2005	NASDAQ	ZXZZT	Wed, Sep 12, 2018	1.00	1.00	0.97	0.97
2004	NASDAQ	ZXZZT	Tue, Sep 11, 2018	1.00	1.00	0.96	0.97
2003	NASDAQ	ZXZZT	Mon, Sep 10, 2018	10.00	10.02	9.99	9.99
2002	NASDAQ	ZXZZT	Fri, Sep 7, 2018	1.00	10.00	1.00	10.00
2001	NASDAQ	ZXZZT	Thu, Sep 6, 2018	0.96	0.96	0.96	0.96
2000	NASDAQ	ZXZZT	Wed, Sep 5, 2018	0.96	1.02	0.70	1.00
1999	NASDAQ	ZXZZT	Tue, Sep 4, 2018	0.99	0.99	0.99	0.99
1998	NASDAQ	ZXZZT	Fri, Aug 31, 2018	0.70	0.95	0.70	0.95
1997	NASDAQ	ZXZZT	Thu, Aug 30, 2018	0.00	0.00	0.00	0.98
1996	NASDAQ	ZXZZT	Wed, Aug 29, 2018	4.01	4.01	0.97	0.98
1995	NASDAQ	ZXZZT	Tue, Aug 28, 2018	5.00	5.00	5.00	5.00
1994	NASDAQ	ZXZZT	Mon, Aug 27, 2018	8.00	8.00	8.00	8.00
1993	NASDAQ	ZXZZT	Fri, Aug 24, 2018	0.00	0.00	0.00	1.00
1992	NASDAQ	ZXZZT	Thu, Aug 23, 2018	1.83	1.83	1.00	1.00
1991	NASDAQ	ZXZZT	Wed, Aug 22, 2018	0.00	0.00	0.00	0.99
1990	NASDAQ	ZXZZT	Tue, Aug 21, 2018	0.00	0.00	0.00	0.99
1989	NASDAQ	ZXZZT	Mon, Aug 20, 2018	1.00	1.00	0.99	0.99
1988	NASDAQ	ZXZZT	Fri, Aug 17, 2018	3.08	3.09	3.08	3.00
1987	NASDAQ	ZXZZT	Thu, Aug 16, 2018	0.00	0.00	0.00	3.00
1986	NASDAQ	ZXZZT	Wed, Aug 15, 2018	0.00	0.00	0.00	3.00
1985	NASDAQ	ZXZZT	Tue, Aug 14, 2018	3.00	3.00	3.00	3.00
1984	NASDAQ	ZXZZT	Mon, Aug 13, 2018	0.00	0.00	0.00	5.00
1983	NASDAQ	ZXZZT	Fri, Aug 10, 2018	6.00	6.00	5.00	5.00
1982	NASDAQ	ZXZZT	Thu, Aug 9, 2018	13.50	13.50	8.01	8.01
1981	NASDAQ	ZXZZT	Wed, Aug 8, 2018	0.00	0.00	0.00	18.59
1980	NASDAQ	ZXZZT	Tue, Aug 7, 2018	18.59	18.59	18.59	18.59
1979	NASDAQ	ZXZZT	Mon, Aug 6, 2018	0.00	0.00	0.00	18.40
1978	NASDAQ	ZXZZT	Fri, Aug 3, 2018	0.00	0.00	0.00	18.40
1977	NASDAQ	ZXZZT	Thu, Aug 2, 2018	18.44	18.44	18.44	18.40
1976	NASDAQ	ZXZZT	Wed, Aug 1, 2018	18.95	18.95	18.40	18.40
1975	NASDAQ	ZXZZT	Tue, Jul 31, 2018	18.85	18.98	18.85	18.98
1974	NASDAQ	ZXZZT	Mon, Jul 30, 2018	0.00	0.00	0.00	18.85
1973	NASDAQ	ZXZZT	Fri, Jul 27, 2018	18.85	18.85	18.85	18.85
1972	NASDAQ	ZXZZT	Thu, Jul 26, 2018	0.00	0.00	0.00	18.80
1971	NASDAQ	ZXZZT	Wed, Jul 25, 2018	18.80	18.80	18.80	18.80
1970	NASDAQ	ZXZZT	Tue, Jul 24, 2018	18.50	18.78	18.50	18.78
1969	NASDAQ	ZXZZT	Mon, Jul 23, 2018	18.81	18.81	18.40	18.40
1968	NASDAQ	ZXZZT	Fri, Jul 20, 2018	18.80	18.80	18.80	18.80
1967	NASDAQ	ZXZZT	Thu, Jul 19, 2018	18.81	18.82	18.81	18.82
1966	NASDAQ	ZXZZT	Wed, Jul 18, 2018	18.74	18.83	18.74	18.79
1965	NASDAQ	ZXZZT	Tue, Jul 17, 2018	18.79	18.79	18.79	18.79
1964	NASDAQ	ZXZZT	Mon, Jul 16, 2018	18.71	18.71	18.71	18.71
1963	NASDAQ	ZXZZT	Fri, Jul 13, 2018	19.00	20.00	18.75	18.75
1962	NASDAQ	ZXZZT	Thu, Jul 12, 2018	19.00	19.00	19.00	19.00
1961	NASDAQ	ZXZZT	Wed, Jul 11, 2018	0.00	0.00	0.00	66.91
1960	NASDAQ	ZXZZT	Tue, Jul 10, 2018	0.00	0.00	0.00	66.91
1959	NASDAQ	ZXZZT	Mon, Jul 9, 2018	66.88	66.91	66.88	66.91
1958	NASDAQ	ZXZZT	Fri, Jul 6, 2018	0.00	0.00	0.00	52.28
1957	NASDAQ	ZXZZT	Thu, Jul 5, 2018	0.00	0.00	0.00	52.28
1956	NASDAQ	ZXZZT	Tue, Jul 3, 2018	52.28	52.28	52.28	52.28
1955	NASDAQ	ZXZZT	Mon, Jul 2, 2018	0.00	0.00	0.00	66.00
1954	NASDAQ	ZXZZT	Fri, Jun 29, 2018	0.00	0.00	0.00	66.00
1953	NASDAQ	ZXZZT	Thu, Jun 28, 2018	0.00	0.00	0.00	66.00
1952	NASDAQ	ZXZZT	Wed, Jun 27, 2018	65.00	66.00	65.00	66.00
1951	NASDAQ	ZXZZT	Tue, Jun 26, 2018	0.00	0.00	0.00	93.43
1950	NASDAQ	ZXZZT	Mon, Jun 25, 2018	0.00	0.00	0.00	93.43
1949	NASDAQ	ZXZZT	Thu, Jun 21, 2018	0.00	0.00	0.00	93.43
1948	NASDAQ	ZXZZT	Wed, Jun 20, 2018	0.00	0.00	0.00	93.43
1947	NASDAQ	ZXZZT	Tue, Jun 19, 2018	91.70	93.43	91.70	93.43
1946	NASDAQ	ZXZZT	Mon, Jun 18, 2018	9.00	9.00	9.00	127.36
1945	NASDAQ	ZXZZT	Wed, Jun 13, 2018	0.00	0.00	0.00	127.36
1944	NASDAQ	ZXZZT	Mon, Jun 11, 2018	0.00	0.00	0.00	127.36
1943	NASDAQ	ZXZZT	Fri, Jun 8, 2018	0.00	0.00	0.00	127.36
1942	NASDAQ	ZXZZT	Thu, Jun 7, 2018	0.00	0.00	0.00	127.36
1941	NASDAQ	ZXZZT	Wed, Jun 6, 2018	0.00	0.00	0.00	127.36
1940	NASDAQ	ZXZZT	Mon, Jun 4, 2018	0.00	0.00	0.00	127.36
1939	NASDAQ	ZXZZT	Fri, Jun 1, 2018	0.00	0.00	0.00	127.36
1938	NASDAQ	ZXZZT	Thu, May 31, 2018	0.00	0.00	0.00	127.36
1937	NASDAQ	ZXZZT	Wed, May 30, 2018	127.36	127.36	78.81	127.36
1936	NASDAQ	ZXZZT	Tue, May 29, 2018	0.00	0.00	0.00	100.00
1935	NASDAQ	ZXZZT	Fri, May 25, 2018	0.00	0.00	0.00	100.00
1934	NASDAQ	ZXZZT	Thu, May 24, 2018	0.00	0.00	0.00	100.00
1933	NASDAQ	ZXZZT	Wed, May 23, 2018	100.00	100.00	100.00	100.00
1932	NASDAQ	ZXZZT	Mon, May 21, 2018	0.00	0.00	0.00	100.00
1931	NASDAQ	ZXZZT	Thu, May 17, 2018	0.00	0.00	0.00	100.00
1930	NASDAQ	ZXZZT	Tue, May 15, 2018	0.00	0.00	0.00	100.00
1929	NASDAQ	ZXZZT	Mon, May 14, 2018	100.00	100.00	99.45	100.00
1928	NASDAQ	ZXZZT	Fri, May 11, 2018	77.59	99.84	77.15	99.84
1927	NASDAQ	ZXZZT	Thu, May 10, 2018	0.00	0.00	0.00	47.36
1926	NASDAQ	ZXZZT	Wed, May 9, 2018	0.00	0.00	0.00	47.36
1925	NASDAQ	ZXZZT	Tue, May 8, 2018	0.00	0.00	0.00	47.36
1924	NASDAQ	ZXZZT	Mon, May 7, 2018	47.36	47.36	47.36	47.36
1923	NASDAQ	ZXZZT	Fri, May 4, 2018	25.10	37.00	25.00	37.00
1922	NASDAQ	ZXZZT	Thu, May 3, 2018	25.10	25.10	25.10	25.10
1921	NASDAQ	ZXZZT	Wed, May 2, 2018	24.96	25.10	24.96	25.10
1920	NASDAQ	ZXZZT	Tue, May 1, 2018	0.00	0.00	0.00	19.50
1919	NASDAQ	ZXZZT	Mon, Apr 30, 2018	0.00	0.00	0.00	19.50
1918	NASDAQ	ZXZZT	Fri, Apr 27, 2018	15.24	19.50	14.19	19.50
1917	NASDAQ	ZXZZT	Thu, Apr 26, 2018	0.00	0.00	0.00	15.24
1916	NASDAQ	ZXZZT	Wed, Apr 25, 2018	0.00	0.00	0.00	15.24
1915	NASDAQ	ZXZZT	Tue, Apr 24, 2018	16.93	18.62	15.24	15.24
1914	NASDAQ	ZXZZT	Mon, Apr 23, 2018	0.00	0.00	0.00	15.39
1913	NASDAQ	ZXZZT	Fri, Apr 20, 2018	15.39	15.39	15.39	15.39
1912	NASDAQ	ZXZZT	Thu, Apr 19, 2018	13.44	13.99	13.44	13.99
1911	NASDAQ	ZXZZT	Wed, Apr 18, 2018	10.50	10.50	10.50	10.50
1910	NASDAQ	ZXZZT	Tue, Apr 17, 2018	0.00	0.00	0.00	11.67
1909	NASDAQ	ZXZZT	Mon, Apr 16, 2018	0.00	0.00	0.00	11.67
1908	NASDAQ	ZXZZT	Fri, Apr 13, 2018	0.00	0.00	0.00	11.67
1907	NASDAQ	ZXZZT	Wed, Apr 11, 2018	0.00	0.00	0.00	11.67
1906	NASDAQ	ZXZZT	Tue, Apr 10, 2018	9.00	11.00	9.00	11.67
1905	NASDAQ	ZXZZT	Mon, Apr 9, 2018	11.67	11.67	11.67	11.67
1904	NASDAQ	ZXZZT	Fri, Apr 6, 2018	9.10	10.63	8.31	9.12
1903	NASDAQ	ZXZZT	Thu, Apr 5, 2018	12.67	12.80	9.15	9.15
1902	NASDAQ	ZXZZT	Wed, Apr 4, 2018	12.76	12.87	12.72	12.74
1901	NASDAQ	ZXZZT	Tue, Apr 3, 2018	12.87	12.95	12.81	12.81
1900	NASDAQ	ZXZZT	Mon, Apr 2, 2018	11.55	12.89	11.55	11.64
1899	NASDAQ	ZXZZT	Thu, Mar 29, 2018	11.58	11.94	11.53	11.57
1898	NASDAQ	ZXZZT	Wed, Mar 28, 2018	11.59	11.63	11.52	11.63
1897	NASDAQ	ZXZZT	Tue, Mar 27, 2018	11.65	11.74	11.60	11.61
1896	NASDAQ	ZXZZT	Mon, Mar 26, 2018	11.59	11.72	11.59	11.69
1895	NASDAQ	ZXZZT	Fri, Mar 23, 2018	10.63	11.67	8.39	10.61
1894	NASDAQ	ZXZZT	Thu, Mar 22, 2018	10.70	10.71	10.61	10.63
1893	NASDAQ	ZXZZT	Wed, Mar 21, 2018	10.68	10.72	10.62	10.69
1892	NASDAQ	ZXZZT	Tue, Mar 20, 2018	10.69	11.75	10.66	10.70
1891	NASDAQ	ZXZZT	Mon, Mar 19, 2018	10.67	10.79	10.67	10.74
1890	NASDAQ	ZXZZT	Fri, Mar 16, 2018	10.81	10.83	10.73	10.75
1889	NASDAQ	ZXZZT	Thu, Mar 15, 2018	10.72	10.83	10.72	10.81
1888	NASDAQ	ZXZZT	Wed, Mar 14, 2018	10.79	10.80	10.70	10.80
1887	NASDAQ	ZXZZT	Tue, Mar 13, 2018	10.83	10.87	10.77	10.78
1886	NASDAQ	ZXZZT	Mon, Mar 12, 2018	10.84	10.96	10.84	10.85
1885	NASDAQ	ZXZZT	Fri, Mar 9, 2018	10.94	10.98	10.88	10.92
1884	NASDAQ	ZXZZT	Thu, Mar 8, 2018	8.57	10.96	8.57	10.96
1883	NASDAQ	ZXZZT	Wed, Mar 7, 2018	6.66	6.72	6.61	6.70
1882	NASDAQ	ZXZZT	Tue, Mar 6, 2018	6.67	6.75	6.50	6.69
1881	NASDAQ	ZXZZT	Mon, Mar 5, 2018	6.68	6.78	6.52	6.70
1880	NASDAQ	ZXZZT	Fri, Mar 2, 2018	6.68	6.80	6.65	6.69
1879	NASDAQ	ZXZZT	Thu, Mar 1, 2018	6.83	6.86	6.71	6.74
1878	NASDAQ	ZXZZT	Wed, Feb 28, 2018	7.49	7.49	6.72	6.75
1877	NASDAQ	ZXZZT	Tue, Feb 27, 2018	6.76	7.57	6.76	6.83
1876	NASDAQ	ZXZZT	Mon, Feb 26, 2018	9.51	9.63	6.84	6.84
1875	NASDAQ	ZXZZT	Fri, Feb 23, 2018	9.57	10.77	9.50	9.57
1874	NASDAQ	ZXZZT	Thu, Feb 22, 2018	9.54	9.62	9.52	9.59
1873	NASDAQ	ZXZZT	Wed, Feb 21, 2018	9.65	9.65	9.55	9.60
1872	NASDAQ	ZXZZT	Tue, Feb 20, 2018	9.63	9.63	7.41	7.42
1871	NASDAQ	ZXZZT	Fri, Feb 16, 2018	7.50	7.52	7.42	7.50
1870	NASDAQ	ZXZZT	Thu, Feb 15, 2018	8.80	11.37	7.50	7.50
1869	NASDAQ	ZXZZT	Wed, Feb 14, 2018	7.50	9.88	7.50	8.88
1868	NASDAQ	ZXZZT	Tue, Feb 13, 2018	7.50	8.96	6.92	6.94
1867	NASDAQ	ZXZZT	Mon, Feb 12, 2018	10.15	10.15	7.00	7.00
1866	NASDAQ	ZXZZT	Fri, Feb 9, 2018	11.46	11.46	8.00	8.00
1865	NASDAQ	ZXZZT	Thu, Feb 8, 2018	11.78	15.12	9.00	9.00
1864	NASDAQ	ZXZZT	Wed, Feb 7, 2018	12.84	12.89	9.27	12.77
1863	NASDAQ	ZXZZT	Tue, Feb 6, 2018	12.75	12.87	12.74	12.83
1862	NASDAQ	ZXZZT	Mon, Feb 5, 2018	12.86	16.42	12.76	12.76
1861	NASDAQ	ZXZZT	Fri, Feb 2, 2018	12.86	12.92	12.83	12.84
1860	NASDAQ	ZXZZT	Thu, Feb 1, 2018	12.93	13.01	12.00	12.91
1859	NASDAQ	ZXZZT	Wed, Jan 31, 2018	23.07	23.07	12.99	12.99
1858	NASDAQ	ZXZZT	Tue, Jan 30, 2018	18.09	18.18	18.06	18.07
1857	NASDAQ	ZXZZT	Mon, Jan 29, 2018	17.94	18.15	17.93	18.15
1856	NASDAQ	ZXZZT	Fri, Jan 26, 2018	17.98	18.03	17.91	17.93
1855	NASDAQ	ZXZZT	Thu, Jan 25, 2018	14.02	18.00	13.98	18.00
1854	NASDAQ	ZXZZT	Wed, Jan 24, 2018	14.11	14.16	14.05	14.06
1853	NASDAQ	ZXZZT	Tue, Jan 23, 2018	17.95	19.62	17.79	17.82
1852	NASDAQ	ZXZZT	Mon, Jan 22, 2018	17.89	18.01	17.86	17.87
1851	NASDAQ	ZXZZT	Fri, Jan 19, 2018	18.01	18.05	17.92	18.01
1850	NASDAQ	ZXZZT	Thu, Jan 18, 2018	23.72	23.79	18.00	23.71
1849	NASDAQ	ZXZZT	Wed, Jan 17, 2018	23.76	23.80	23.61	23.76
1848	NASDAQ	ZXZZT	Tue, Jan 16, 2018	23.77	23.86	23.75	23.78
1847	NASDAQ	ZXZZT	Fri, Jan 12, 2018	23.82	23.92	23.82	23.84
1846	NASDAQ	ZXZZT	Thu, Jan 11, 2018	23.89	23.94	23.83	23.90
1845	NASDAQ	ZXZZT	Wed, Jan 10, 2018	23.88	23.88	23.88	23.88
1844	NASDAQ	ZXZZT	Tue, Jan 9, 2018	23.92	30.63	23.82	23.91
1843	NASDAQ	ZXZZT	Mon, Jan 8, 2018	23.94	23.98	23.33	23.91
1842	NASDAQ	ZXZZT	Fri, Jan 5, 2018	23.88	23.97	23.85	23.94
1841	NASDAQ	ZXZZT	Thu, Jan 4, 2018	20.78	23.94	18.71	20.75
1840	NASDAQ	ZXZZT	Wed, Jan 3, 2018	20.88	20.91	20.75	20.82
1839	NASDAQ	ZXZZT	Tue, Jan 2, 2018	20.80	20.89	20.75	20.83
1838	NASDAQ	ZXZZT	Fri, Dec 29, 2017	20.90	20.92	20.77	20.84
1837	NASDAQ	ZXZZT	Thu, Dec 28, 2017	20.95	21.00	20.80	20.86
1836	NASDAQ	ZXZZT	Wed, Dec 27, 2017	21.00	21.06	20.86	20.94
1835	NASDAQ	ZXZZT	Tue, Dec 26, 2017	19.99	21.00	19.50	19.98
1834	NASDAQ	ZXZZT	Fri, Dec 22, 2017	20.04	20.05	19.86	19.98
1833	NASDAQ	ZXZZT	Thu, Dec 21, 2017	18.99	20.84	18.91	19.01
1832	NASDAQ	ZXZZT	Wed, Dec 20, 2017	18.43	19.00	18.39	19.00
1831	NASDAQ	ZXZZT	Tue, Dec 19, 2017	16.02	18.48	13.80	16.07
1830	NASDAQ	ZXZZT	Mon, Dec 18, 2017	16.06	16.19	16.05	16.07
1829	NASDAQ	ZXZZT	Fri, Dec 15, 2017	16.10	16.19	16.07	16.14
1828	NASDAQ	ZXZZT	Thu, Dec 14, 2017	12.66	16.15	12.60	16.15
1827	NASDAQ	ZXZZT	Wed, Dec 13, 2017	12.64	12.74	12.62	12.69
1826	NASDAQ	ZXZZT	Tue, Dec 12, 2017	12.63	12.72	12.61	12.71
1825	NASDAQ	ZXZZT	Mon, Dec 11, 2017	12.68	12.77	12.64	12.77
1824	NASDAQ	ZXZZT	Fri, Dec 8, 2017	12.67	12.76	12.63	12.69
1823	NASDAQ	ZXZZT	Thu, Dec 7, 2017	12.77	12.79	12.66	12.72
1822	NASDAQ	ZXZZT	Wed, Dec 6, 2017	12.66	12.75	12.59	12.67
1821	NASDAQ	ZXZZT	Tue, Dec 5, 2017	12.71	12.71	12.61	12.64
1820	NASDAQ	ZXZZT	Mon, Dec 4, 2017	12.60	12.73	12.59	12.64
1819	NASDAQ	ZXZZT	Fri, Dec 1, 2017	12.61	12.68	12.52	12.53
1818	NASDAQ	ZXZZT	Thu, Nov 30, 2017	12.63	12.68	12.53	12.61
1817	NASDAQ	ZXZZT	Wed, Nov 29, 2017	12.66	12.76	12.54	12.76
1816	NASDAQ	ZXZZT	Tue, Nov 28, 2017	12.76	13.98	12.66	12.70
1815	NASDAQ	ZXZZT	Mon, Nov 27, 2017	12.75	12.80	12.65	12.75
1814	NASDAQ	ZXZZT	Fri, Nov 24, 2017	12.75	12.85	12.73	12.76
1813	NASDAQ	ZXZZT	Wed, Nov 22, 2017	12.82	12.82	12.82	12.82
1812	NASDAQ	ZXZZT	Tue, Nov 21, 2017	16.13	16.23	16.12	16.20
1811	NASDAQ	ZXZZT	Mon, Nov 20, 2017	16.27	16.30	16.17	16.20
1810	NASDAQ	ZXZZT	Fri, Nov 17, 2017	16.19	16.26	16.16	16.26
1809	NASDAQ	ZXZZT	Thu, Nov 16, 2017	10.00	10.00	10.00	16.25
1808	NASDAQ	ZXZZT	Wed, Nov 15, 2017	12.70	16.25	12.70	16.25
1807	NASDAQ	ZXZZT	Tue, Nov 14, 2017	11.34	11.41	11.30	11.33
1806	NASDAQ	ZXZZT	Mon, Nov 13, 2017	11.37	11.49	11.29	11.39
1805	NASDAQ	ZXZZT	Fri, Nov 10, 2017	11.45	11.46	11.36	11.43
1804	NASDAQ	ZXZZT	Thu, Nov 9, 2017	10.12	11.48	8.97	11.45
1803	NASDAQ	ZXZZT	Wed, Nov 8, 2017	19.78	19.78	19.78	19.78
1802	NASDAQ	ZXZZT	Tue, Nov 7, 2017	40.92	1000.00	38.64	1000.00
1801	NASDAQ	ZXZZT	Mon, Nov 6, 2017	32.01	40.92	31.96	40.92
1800	NASDAQ	ZXZZT	Fri, Nov 3, 2017	32.00	32.09	31.94	32.05
1799	NASDAQ	ZXZZT	Thu, Nov 2, 2017	31.92	32.04	31.92	32.03
1798	NASDAQ	ZXZZT	Wed, Nov 1, 2017	32.00	32.00	18.45	32.00
1797	NASDAQ	ZXZZT	Tue, Oct 31, 2017	23.83	30.06	23.67	30.06
1796	NASDAQ	ZXZZT	Mon, Oct 30, 2017	23.83	23.83	23.66	23.75
1795	NASDAQ	ZXZZT	Fri, Oct 27, 2017	23.75	23.83	23.66	23.74
1794	NASDAQ	ZXZZT	Thu, Oct 26, 2017	23.82	23.82	23.74	23.74
1793	NASDAQ	ZXZZT	Wed, Oct 25, 2017	29.94	29.97	29.88	29.88
1792	NASDAQ	ZXZZT	Tue, Oct 24, 2017	23.50	30.01	23.30	23.75
1791	NASDAQ	ZXZZT	Mon, Oct 23, 2017	23.42	29.96	22.00	29.96
1790	NASDAQ	ZXZZT	Fri, Oct 20, 2017	16.30	23.46	12.90	23.46
1789	NASDAQ	ZXZZT	Thu, Oct 19, 2017	16.40	16.48	16.34	16.48
1788	NASDAQ	ZXZZT	Wed, Oct 18, 2017	10.00	10.00	10.00	16.38
1787	NASDAQ	ZXZZT	Tue, Oct 17, 2017	14.00	16.38	14.00	16.38
1786	NASDAQ	ZXZZT	Mon, Oct 16, 2017	11.52	11.52	11.52	11.52
1785	NASDAQ	ZXZZT	Fri, Oct 13, 2017	9.25	12.80	9.03	12.80
1784	NASDAQ	ZXZZT	Tue, Oct 10, 2017	9.00	9.40	7.35	9.40
1783	NASDAQ	ZXZZT	Mon, Oct 9, 2017	10.00	11.00	10.00	10.00
1782	NASDAQ	ZXZZT	Fri, Oct 6, 2017	10.00	10.00	10.00	10.00
1781	NASDAQ	ZXZZT	Thu, Oct 5, 2017	11.00	11.00	11.00	51.20
1780	NASDAQ	ZXZZT	Wed, Oct 4, 2017	11.00	11.00	11.00	51.20
1779	NASDAQ	ZXZZT	Tue, Oct 3, 2017	40.00	51.20	38.00	51.20
1778	NASDAQ	ZXZZT	Mon, Oct 2, 2017	11.00	15.36	11.00	38.19
1777	NASDAQ	ZXZZT	Fri, Sep 29, 2017	33.15	38.19	29.84	38.19
1776	NASDAQ	ZXZZT	Thu, Sep 28, 2017	11.00	22.00	11.00	33.15
1775	NASDAQ	ZXZZT	Wed, Sep 27, 2017	33.15	33.15	33.15	33.15
1774	NASDAQ	ZXZZT	Tue, Sep 26, 2017	31.62	32.38	31.62	32.38
1773	NASDAQ	ZXZZT	Mon, Sep 25, 2017	24.14	30.89	24.14	30.89
1772	NASDAQ	ZXZZT	Fri, Sep 22, 2017	14.74	18.86	14.74	18.86
1771	NASDAQ	ZXZZT	Thu, Sep 21, 2017	9.00	12.80	9.00	11.52
1770	NASDAQ	ZXZZT	Wed, Sep 20, 2017	10.00	11.00	10.00	10.00
1769	NASDAQ	ZXZZT	Tue, Sep 19, 2017	10.50	11.51	10.00	10.00
1768	NASDAQ	ZXZZT	Mon, Sep 18, 2017	11.00	12.80	11.00	12.80
1767	NASDAQ	ZXZZT	Fri, Sep 15, 2017	10.00	10.00	10.00	10.00
1766	NASDAQ	ZXZZT	Thu, Sep 14, 2017	10.05	16.46	10.00	16.46
1765	NASDAQ	ZXZZT	Wed, Sep 13, 2017	10.00	18.09	10.00	14.14
1764	NASDAQ	ZXZZT	Tue, Sep 12, 2017	15.00	15.00	13.50	14.14
1763	NASDAQ	ZXZZT	Mon, Sep 11, 2017	10.00	11.00	9.01	21.50
1762	NASDAQ	ZXZZT	Fri, Sep 8, 2017	20.96	22.00	20.96	21.50
1761	NASDAQ	ZXZZT	Thu, Sep 7, 2017	10.00	10.00	10.00	16.38
1760	NASDAQ	ZXZZT	Wed, Sep 6, 2017	12.80	16.38	12.80	16.38
1759	NASDAQ	ZXZZT	Tue, Sep 5, 2017	10.00	15.15	10.00	11.84
1758	NASDAQ	ZXZZT	Fri, Sep 1, 2017	11.84	11.84	11.84	11.84
1757	NASDAQ	ZXZZT	Thu, Aug 31, 2017	10.00	10.00	1.00	9.25
1756	NASDAQ	ZXZZT	Wed, Aug 30, 2017	9.25	9.25	9.25	9.25
1755	NASDAQ	ZXZZT	Tue, Aug 29, 2017	10.00	10.00	10.00	7.23
1754	NASDAQ	ZXZZT	Mon, Aug 28, 2017	10.00	10.00	10.00	7.23
1753	NASDAQ	ZXZZT	Fri, Aug 25, 2017	10.00	10.00	10.00	7.23
1752	NASDAQ	ZXZZT	Thu, Aug 24, 2017	7.23	7.23	7.23	7.23
1751	NASDAQ	ZXZZT	Wed, Aug 23, 2017	10.00	10.00	10.00	5.65
1750	NASDAQ	ZXZZT	Mon, Aug 21, 2017	1.00	1.00	1.00	5.65
1749	NASDAQ	ZXZZT	Fri, Aug 18, 2017	10.00	10.00	1.00	5.65
1748	NASDAQ	ZXZZT	Thu, Aug 17, 2017	10.00	10.00	10.00	5.65
1747	NASDAQ	ZXZZT	Wed, Aug 16, 2017	7.77	7.77	5.56	5.65
1746	NASDAQ	ZXZZT	Tue, Aug 15, 2017	9.00	9.00	7.01	7.01
1745	NASDAQ	ZXZZT	Mon, Aug 14, 2017	10.00	10.00	10.00	9.56
1744	NASDAQ	ZXZZT	Fri, Aug 11, 2017	9.33	9.56	9.33	9.56
1743	NASDAQ	ZXZZT	Thu, Aug 10, 2017	5.71	5.72	5.71	5.71
1742	NASDAQ	ZXZZT	Wed, Aug 9, 2017	11.01	11.01	11.00	11.00
1741	NASDAQ	ZXZZT	Tue, Aug 8, 2017	10.00	10.00	10.00	11.58
1740	NASDAQ	ZXZZT	Fri, Aug 4, 2017	10.01	11.58	10.01	11.58
1739	NASDAQ	ZXZZT	Thu, Aug 3, 2017	9.10	9.10	9.05	9.05
1738	NASDAQ	ZXZZT	Wed, Aug 2, 2017	10.01	11.00	10.00	10.00
1737	NASDAQ	ZXZZT	Tue, Aug 1, 2017	0.00	0.00	0.00	10.03
1736	NASDAQ	ZXZZT	Mon, Jul 31, 2017	9.00	10.03	9.00	10.03
1735	NASDAQ	ZXZZT	Tue, Jul 25, 2017	0.01	0.01	0.01	0.01
1734	NASDAQ	ZXZZT	Thu, Jul 20, 2017	0.01	0.01	0.01	0.01
1733	NASDAQ	ZXZZT	Wed, Jul 19, 2017	10.00	10.00	10.00	10.00
1732	NASDAQ	ZXZZT	Mon, Jul 17, 2017	13.44	15.36	10.00	10.00
1731	NASDAQ	ZXZZT	Thu, Jul 13, 2017	10.64	10.64	10.64	10.64
1730	NASDAQ	ZXZZT	Fri, Jul 7, 2017	13.75	13.79	13.75	13.79
1729	NASDAQ	ZXZZT	Thu, Jul 6, 2017	13.82	13.82	10.00	13.72
1728	NASDAQ	ZXZZT	Wed, Jul 5, 2017	19.00	19.00	19.00	19.00
1727	NASDAQ	ZXZZT	Mon, Jul 3, 2017	199999.99	199999.99	199999.99	17.98
1726	NASDAQ	ZXZZT	Fri, Jun 30, 2017	14.00	17.98	14.00	17.98
1725	NASDAQ	ZXZZT	Tue, Jun 27, 2017	2.95	4.06	2.66	4.06
1724	NASDAQ	ZXZZT	Mon, Jun 26, 2017	1.12	3.25	0.95	3.25
1723	NASDAQ	ZXZZT	Thu, Jun 22, 2017	1.00	1.00	1.00	1.00
1722	NASDAQ	ZXZZT	Tue, Jun 20, 2017	1.10	1.40	1.00	1.40
1721	NASDAQ	ZXZZT	Mon, Jun 19, 2017	1.00	1.00	1.00	1.00
1720	NASDAQ	ZXZZT	Fri, Jun 16, 2017	1.00	1.00	1.00	1.00
1719	NASDAQ	ZXZZT	Thu, Jun 15, 2017	1.00	1.00	1.00	1.00
1718	NASDAQ	ZXZZT	Tue, Jun 13, 2017	0.00	0.00	0.00	1.00
1717	NASDAQ	ZXZZT	Mon, Jun 12, 2017	0.00	0.00	0.00	1.00
1716	NASDAQ	ZXZZT	Fri, Jun 9, 2017	0.00	0.00	0.00	1.00
1715	NASDAQ	ZXZZT	Thu, Jun 8, 2017	0.00	0.00	0.00	1.00
1714	NASDAQ	ZXZZT	Wed, Jun 7, 2017	0.00	0.00	0.00	1.00
1713	NASDAQ	ZXZZT	Tue, Jun 6, 2017	1.00	1.00	1.00	1.00
1712	NASDAQ	ZXZZT	Thu, May 25, 2017	0.02	0.02	0.02	0.02
1711	NASDAQ	ZXZZT	Wed, May 24, 2017	0.81	0.81	0.01	0.01
1710	NASDAQ	ZXZZT	Tue, May 23, 2017	0.00	0.00	0.00	1.01
1709	NASDAQ	ZXZZT	Mon, May 22, 2017	0.00	0.00	0.00	1.01
1708	NASDAQ	ZXZZT	Fri, May 19, 2017	0.00	0.00	0.00	1.01
1707	NASDAQ	ZXZZT	Thu, May 18, 2017	1.01	1.01	1.01	1.01
1706	NASDAQ	ZXZZT	Wed, May 17, 2017	10.05	10.05	10.05	10.05
1705	NASDAQ	ZXZZT	Tue, May 16, 2017	9.00	9.00	9.00	56.32
1704	NASDAQ	ZXZZT	Fri, May 12, 2017	1.18	56.32	0.50	56.32
1703	NASDAQ	ZXZZT	Thu, May 11, 2017	1.01	1.01	1.01	1.50
1702	NASDAQ	ZXZZT	Wed, May 10, 2017	1.50	1.50	1.50	1.50
1701	NASDAQ	ZXZZT	Tue, May 9, 2017	0.00	0.00	0.00	1.34
1700	NASDAQ	ZXZZT	Mon, May 8, 2017	1.05	1.34	1.05	1.34
1699	NASDAQ	ZXZZT	Tue, May 2, 2017	8.00	8.00	8.00	8.00
1698	NASDAQ	ZXZZT	Mon, May 1, 2017	1.30	7.73	1.30	7.73
1697	NASDAQ	ZXZZT	Fri, Apr 28, 2017	0.00	0.00	0.00	1.00
1696	NASDAQ	ZXZZT	Thu, Apr 27, 2017	1.00	1.00	1.00	1.00
1695	NASDAQ	ZXZZT	Wed, Apr 26, 2017	10.01	10.02	10.00	10.00
1694	NASDAQ	ZXZZT	Tue, Apr 25, 2017	15.35	15.35	10.01	10.01
1693	NASDAQ	ZXZZT	Mon, Apr 24, 2017	168998.31	168998.31	168998.31	168998.31
1692	NASDAQ	ZXZZT	Fri, Apr 21, 2017	0.01	0.02	0.01	0.02
1691	NASDAQ	ZXZZT	Thu, Apr 20, 2017	6.05	11.37	6.00	11.37
1690	NASDAQ	ZXZZT	Wed, Apr 19, 2017	1.05	5.65	1.02	5.65
1689	NASDAQ	ZXZZT	Tue, Apr 18, 2017	1.01	1.01	1.01	1.00
1688	NASDAQ	ZXZZT	Mon, Apr 17, 2017	0.00	0.00	0.00	1.00
1687	NASDAQ	ZXZZT	Thu, Apr 13, 2017	0.00	0.00	0.00	1.00
1686	NASDAQ	ZXZZT	Wed, Apr 12, 2017	0.00	0.00	0.00	1.00
1685	NASDAQ	ZXZZT	Tue, Apr 11, 2017	1.00	1.00	1.00	1.00
1684	NASDAQ	ZXZZT	Mon, Apr 10, 2017	13.00	13.00	13.00	13.00
1683	NASDAQ	ZXZZT	Fri, Apr 7, 2017	0.00	0.00	0.00	199999.99
1682	NASDAQ	ZXZZT	Thu, Apr 6, 2017	199999.00	199999.99	199999.00	199999.99
1681	NASDAQ	ZXZZT	Tue, Apr 4, 2017	13.19	13.19	13.19	13.19
1680	NASDAQ	ZXZZT	Fri, Mar 31, 2017	1.00	1.00	1.00	8.06
1679	NASDAQ	ZXZZT	Thu, Mar 30, 2017	0.00	0.00	0.00	8.06
1678	NASDAQ	ZXZZT	Wed, Mar 29, 2017	10.02	10.02	10.02	8.06
1677	NASDAQ	ZXZZT	Tue, Mar 28, 2017	8.06	8.06	8.06	8.06
1676	NASDAQ	ZXZZT	Mon, Mar 27, 2017	6.25	6.30	6.25	6.30
1675	NASDAQ	ZXZZT	Fri, Mar 24, 2017	6.27	6.27	6.27	6.27
1674	NASDAQ	ZXZZT	Wed, Mar 22, 2017	8.00	8.00	4.81	4.90
1673	NASDAQ	ZXZZT	Tue, Mar 21, 2017	39.32	39.32	10.00	10.00
1672	NASDAQ	ZXZZT	Fri, Mar 17, 2017	100.00	100.00	100.00	30.00
1671	NASDAQ	ZXZZT	Thu, Mar 16, 2017	42.48	42.48	42.48	42.48
1670	NASDAQ	ZXZZT	Tue, Mar 14, 2017	1.00	1.00	1.00	30.00
1669	NASDAQ	ZXZZT	Mon, Mar 13, 2017	0.00	0.00	0.00	30.00
1668	NASDAQ	ZXZZT	Fri, Mar 10, 2017	30.00	30.00	30.00	30.00
1667	NASDAQ	ZXZZT	Thu, Mar 9, 2017	35.00	33.20	33.20	33.20
1666	NASDAQ	ZXZZT	Wed, Mar 8, 2017	25.13	25.13	25.13	25.13
1665	NASDAQ	ZXZZT	Tue, Mar 7, 2017	0.00	0.00	0.00	15.35
1664	NASDAQ	ZXZZT	Mon, Mar 6, 2017	0.00	0.00	0.00	15.35
1663	NASDAQ	ZXZZT	Fri, Mar 3, 2017	15.35	15.35	15.35	15.35
1662	NASDAQ	ZXZZT	Thu, Mar 2, 2017	112.65	112.65	112.65	112.65
1661	NASDAQ	ZXZZT	Wed, Mar 1, 2017	102.41	102.41	102.41	102.41
1660	NASDAQ	ZXZZT	Thu, Feb 23, 2017	62.51	62.51	62.51	62.51
1659	NASDAQ	ZXZZT	Wed, Feb 22, 2017	0.00	0.00	0.00	38.16
1658	NASDAQ	ZXZZT	Tue, Feb 21, 2017	1.00	1.00	1.00	38.16
1657	NASDAQ	ZXZZT	Wed, Feb 15, 2017	1.00	1.00	1.00	38.16
1656	NASDAQ	ZXZZT	Tue, Feb 14, 2017	38.16	38.16	38.16	38.16
1655	NASDAQ	ZXZZT	Mon, Feb 13, 2017	23.30	23.30	23.20	23.30
1654	NASDAQ	ZXZZT	Thu, Feb 9, 2017	25.89	25.89	25.89	25.89
1653	NASDAQ	ZXZZT	Wed, Feb 8, 2017	25.88	25.89	25.88	25.89
1652	NASDAQ	ZXZZT	Tue, Feb 7, 2017	25.86	25.86	25.86	25.86
1651	NASDAQ	ZXZZT	Mon, Feb 6, 2017	24.46	24.45	20.21	20.21
1650	NASDAQ	ZXZZT	Thu, Feb 2, 2017	27.17	27.17	27.17	27.17
1649	NASDAQ	ZXZZT	Wed, Feb 1, 2017	0.00	0.00	0.00	16.59
1648	NASDAQ	ZXZZT	Tue, Jan 31, 2017	16.59	16.59	16.59	16.59
1647	NASDAQ	ZXZZT	Mon, Jan 30, 2017	0.00	0.00	0.00	16.59
1646	NASDAQ	ZXZZT	Fri, Jan 27, 2017	16.59	16.59	16.49	16.59
1645	NASDAQ	ZXZZT	Thu, Jan 26, 2017	15.48	21.76	15.01	17.25
1644	NASDAQ	ZXZZT	Tue, Jan 24, 2017	14.08	14.12	14.08	14.12
1643	NASDAQ	ZXZZT	Mon, Jan 23, 2017	1.00	1.00	1.00	15.37
1642	NASDAQ	ZXZZT	Fri, Jan 20, 2017	13.00	15.37	12.00	15.37
1641	NASDAQ	ZXZZT	Thu, Jan 19, 2017	1.00	1.00	1.00	11.07
1640	NASDAQ	ZXZZT	Wed, Jan 18, 2017	1.00	1.00	1.00	11.07
1639	NASDAQ	ZXZZT	Tue, Jan 17, 2017	11.07	11.07	11.07	11.07
1638	NASDAQ	ZXZZT	Fri, Jan 13, 2017	8.65	8.65	8.65	8.65
1637	NASDAQ	ZXZZT	Tue, Jan 10, 2017	9.60	9.65	9.60	9.65
1636	NASDAQ	ZXZZT	Fri, Jan 6, 2017	7.92	9.61	7.92	9.61
1635	NASDAQ	ZXZZT	Thu, Jan 5, 2017	15.17	15.19	15.16	15.19
1634	NASDAQ	ZXZZT	Wed, Jan 4, 2017	16.12	16.12	16.12	16.12
1633	NASDAQ	ZXZZT	Tue, Jan 3, 2017	1.00	1.00	1.00	14.00
1632	NASDAQ	ZXZZT	Wed, Dec 28, 2016	12.95	14.00	12.95	14.00
1631	NASDAQ	ZXZZT	Tue, Dec 20, 2016	1.00	1.00	1.00	12.95
1630	NASDAQ	ZXZZT	Mon, Dec 19, 2016	0.00	0.00	0.00	12.95
1629	NASDAQ	ZXZZT	Thu, Dec 15, 2016	19.16	19.16	12.95	12.95
1628	NASDAQ	ZXZZT	Wed, Dec 14, 2016	0.00	0.00	0.00	14.97
1627	NASDAQ	ZXZZT	Tue, Dec 13, 2016	14.97	14.97	14.97	14.97
1626	NASDAQ	ZXZZT	Mon, Dec 12, 2016	16.62	16.62	16.62	16.62
1625	NASDAQ	ZXZZT	Fri, Dec 9, 2016	26.21	26.21	26.21	26.21
1624	NASDAQ	ZXZZT	Thu, Dec 8, 2016	0.00	0.00	0.00	16.00
1623	NASDAQ	ZXZZT	Wed, Dec 7, 2016	0.00	0.00	0.00	16.00
1622	NASDAQ	ZXZZT	Tue, Dec 6, 2016	16.00	16.00	16.00	16.00
1621	NASDAQ	ZXZZT	Fri, Dec 2, 2016	10.26	13.13	10.26	13.13
1620	NASDAQ	ZXZZT	Thu, Dec 1, 2016	100.00	100.00	100.00	11.02
1619	NASDAQ	ZXZZT	Wed, Nov 30, 2016	1.00	3.07	1.00	11.02
1618	NASDAQ	ZXZZT	Tue, Nov 29, 2016	34.55	34.55	10.02	11.02
1617	NASDAQ	ZXZZT	Wed, Nov 23, 2016	32.26	38.39	32.26	38.39
1616	NASDAQ	ZXZZT	Tue, Nov 22, 2016	23.00	30.00	22.00	30.00
1615	NASDAQ	ZXZZT	Mon, Nov 21, 2016	24.57	24.57	24.57	24.57
1614	NASDAQ	ZXZZT	Fri, Nov 18, 2016	15.00	15.00	15.00	15.00
1613	NASDAQ	ZXZZT	Thu, Nov 17, 2016	15.35	15.35	15.35	15.35
1612	NASDAQ	ZXZZT	Wed, Nov 16, 2016	49.92	64.00	49.92	64.00
1611	NASDAQ	ZXZZT	Tue, Nov 15, 2016	24.91	31.88	24.91	31.88
1610	NASDAQ	ZXZZT	Mon, Nov 14, 2016	25.20	25.20	25.20	25.20
1609	NASDAQ	ZXZZT	Fri, Nov 11, 2016	23.34	29.87	23.34	28.00
1608	NASDAQ	ZXZZT	Thu, Nov 10, 2016	18.24	18.24	18.24	18.24
1607	NASDAQ	ZXZZT	Wed, Nov 9, 2016	20.89	20.89	20.89	20.89
1606	NASDAQ	ZXZZT	Tue, Nov 8, 2016	19.00	0.00	0.00	0.00
1605	NASDAQ	ZXZZT	Mon, Nov 7, 2016	22.80	22.80	22.80	22.80
1604	NASDAQ	ZXZZT	Fri, Nov 4, 2016	1.00	1.00	1.00	17.82
1603	NASDAQ	ZXZZT	Thu, Nov 3, 2016	0.00	0.00	0.00	17.82
1602	NASDAQ	ZXZZT	Wed, Nov 2, 2016	18.45	18.50	17.82	17.82
1601	NASDAQ	ZXZZT	Tue, Nov 1, 2016	11.00	14.08	11.00	14.08
1600	NASDAQ	ZXZZT	Mon, Oct 31, 2016	10.50	11.00	10.00	11.00
1599	NASDAQ	ZXZZT	Fri, Oct 28, 2016	1.00	1.00	1.00	131.07
1598	NASDAQ	ZXZZT	Wed, Oct 26, 2016	79.49	131.07	79.49	131.07
1597	NASDAQ	ZXZZT	Tue, Oct 25, 2016	80.00	80.00	80.00	80.00
1596	NASDAQ	ZXZZT	Mon, Oct 24, 2016	9.75	80.22	3.43	79.49
1595	NASDAQ	ZXZZT	Fri, Oct 21, 2016	125.29	127.00	124.00	124.00
1594	NASDAQ	ZXZZT	Wed, Oct 19, 2016	9.10	96.39	9.10	96.39
1593	NASDAQ	ZXZZT	Tue, Oct 18, 2016	1.02	91.26	1.02	7.00
1592	NASDAQ	ZXZZT	Mon, Oct 17, 2016	10.02	81.60	9.99	81.60
1591	NASDAQ	ZXZZT	Fri, Oct 14, 2016	143.49	219.70	120.00	120.00
1590	NASDAQ	ZXZZT	Thu, Oct 13, 2016	1.29	110.38	1.29	110.38
1589	NASDAQ	ZXZZT	Wed, Oct 12, 2016	177.82	660.06	0.70	169.59
1588	NASDAQ	ZXZZT	Tue, Oct 11, 2016	1.00	1.00	1.00	136.79
1587	NASDAQ	ZXZZT	Mon, Oct 10, 2016	1.00	1.00	1.00	136.79
1586	NASDAQ	ZXZZT	Fri, Oct 7, 2016	0.01	177.82	0.01	136.79
1585	NASDAQ	ZXZZT	Thu, Oct 6, 2016	9.20	87.03	0.00	82.60
1584	NASDAQ	ZXZZT	Wed, Oct 5, 2016	1.00	111.24	0.70	7.08
1583	NASDAQ	ZXZZT	Tue, Oct 4, 2016	2.03	1485.17	0.01	1485.17
1582	NASDAQ	ZXZZT	Mon, Oct 3, 2016	2.01	187.99	1.00	187.99
1581	NASDAQ	ZXZZT	Fri, Sep 30, 2016	51.09	86.33	51.09	86.33
1580	NASDAQ	ZXZZT	Thu, Sep 29, 2016	5.06	90.59	3.00	39.30
1579	NASDAQ	ZXZZT	Wed, Sep 28, 2016	5.01	148.30	5.01	148.30
1578	NASDAQ	ZXZZT	Tue, Sep 27, 2016	0.01	112.22	0.01	78.54
1577	NASDAQ	ZXZZT	Mon, Sep 26, 2016	15.60	97.81	0.01	0.01
1576	NASDAQ	ZXZZT	Fri, Sep 23, 2016	28.66	163.93	28.66	163.93
1575	NASDAQ	ZXZZT	Thu, Sep 22, 2016	3.91	90.83	3.11	22.05
1574	NASDAQ	ZXZZT	Wed, Sep 21, 2016	3.01	3.02	3.01	3.01
1573	NASDAQ	ZXZZT	Tue, Sep 20, 2016	81.00	106.34	106.34	106.34
1572	NASDAQ	ZXZZT	Mon, Sep 19, 2016	19.50	122.30	7.57	81.80
1571	NASDAQ	ZXZZT	Fri, Sep 16, 2016	137.77	137.77	6.00	15.00
1570	NASDAQ	ZXZZT	Thu, Sep 15, 2016	6.00	105.98	6.00	105.98
1569	NASDAQ	ZXZZT	Wed, Sep 14, 2016	10.00	93.60	1.69	1.93
1568	NASDAQ	ZXZZT	Tue, Sep 13, 2016	3.01	1642.29	70.00	1642.29
1567	NASDAQ	ZXZZT	Mon, Sep 12, 2016	11.00	89.66	11.00	86.43
1566	NASDAQ	ZXZZT	Fri, Sep 9, 2016	25.03	1664.15	25.03	1664.15
1565	NASDAQ	ZXZZT	Thu, Sep 8, 2016	5.01	168998.31	5.01	168998.31
1564	NASDAQ	ZXZZT	Wed, Sep 7, 2016	1.00	134.55	0.95	134.55
1563	NASDAQ	ZXZZT	Tue, Sep 6, 2016	3.01	2211.71	3.01	2211.71
1562	NASDAQ	ZXZZT	Fri, Sep 2, 2016	1308.71	1308.71	1308.71	1308.71
1561	NASDAQ	ZXZZT	Thu, Sep 1, 2016	458.23	1006.70	458.23	1006.70
1560	NASDAQ	ZXZZT	Wed, Aug 31, 2016	0.01	352.49	0.01	352.49
1559	NASDAQ	ZXZZT	Tue, Aug 30, 2016	0.01	0.01	0.01	0.01
1558	NASDAQ	ZXZZT	Mon, Aug 29, 2016	0.35	111.24	0.27	111.24
1557	NASDAQ	ZXZZT	Fri, Aug 26, 2016	1.02	1.56	0.27	0.27
1556	NASDAQ	ZXZZT	Thu, Aug 25, 2016	48.19	14315.83	0.07	648.02
1555	NASDAQ	ZXZZT	Wed, Aug 24, 2016	256.04	950.63	10.54	37.07
1554	NASDAQ	ZXZZT	Tue, Aug 23, 2016	11.00	196.96	11.00	196.96
1553	NASDAQ	ZXZZT	Mon, Aug 22, 2016	11.00	112.91	10.00	112.91
1552	NASDAQ	ZXZZT	Fri, Aug 19, 2016	7.01	278.47	7.01	278.47
1551	NASDAQ	ZXZZT	Thu, Aug 18, 2016	3.82	97.51	3.82	97.51
1550	NASDAQ	ZXZZT	Wed, Aug 17, 2016	0.11	163.96	0.11	2.95
1549	NASDAQ	ZXZZT	Tue, Aug 16, 2016	11.90	126.13	11.90	126.13
1548	NASDAQ	ZXZZT	Mon, Aug 15, 2016	203.85	265.10	4.94	7.05
1547	NASDAQ	ZXZZT	Fri, Aug 12, 2016	156.87	203.93	156.87	203.93
1546	NASDAQ	ZXZZT	Thu, Aug 11, 2016	2.01	120.67	2.01	120.67
1545	NASDAQ	ZXZZT	Wed, Aug 10, 2016	110.18	110.18	1.55	1.55
1544	NASDAQ	ZXZZT	Tue, Aug 9, 2016	10.00	129998.70	7.00	84.76
1543	NASDAQ	ZXZZT	Mon, Aug 8, 2016	124.24	209.96	0.01	10.00
1542	NASDAQ	ZXZZT	Fri, Aug 5, 2016	0.01	95.57	0.01	95.57
1541	NASDAQ	ZXZZT	Thu, Aug 4, 2016	7.00	116.70	7.00	116.70
1540	NASDAQ	ZXZZT	Wed, Aug 3, 2016	153.68	153.68	153.68	153.68
1539	NASDAQ	ZXZZT	Tue, Aug 2, 2016	118.22	153.68	118.22	153.68
1538	NASDAQ	ZXZZT	Mon, Aug 1, 2016	31.85	90.94	31.85	90.94
1537	NASDAQ	ZXZZT	Fri, Jul 29, 2016	50.00	1968.46	24.50	24.50
1536	NASDAQ	ZXZZT	Thu, Jul 28, 2016	116.55	149.50	50.00	50.00
1535	NASDAQ	ZXZZT	Wed, Jul 27, 2016	10.50	109.01	10.00	89.66
1534	NASDAQ	ZXZZT	Tue, Jul 26, 2016	14.56	115.72	0.72	8.08
1533	NASDAQ	ZXZZT	Mon, Jul 25, 2016	16.00	16.00	11.20	11.20
1532	NASDAQ	ZXZZT	Fri, Jul 22, 2016	153.49	153.49	153.49	153.49
1531	NASDAQ	ZXZZT	Thu, Jul 21, 2016	153.49	153.49	153.49	153.49
1530	NASDAQ	ZXZZT	Wed, Jul 20, 2016	118.07	118.07	118.07	118.07
1529	NASDAQ	ZXZZT	Tue, Jul 19, 2016	90.83	90.83	90.83	90.83
1528	NASDAQ	ZXZZT	Mon, Jul 18, 2016	2.32	90.83	2.32	90.83
1527	NASDAQ	ZXZZT	Fri, Jul 15, 2016	129998.70	129998.70	129998.70	129998.70
1526	NASDAQ	ZXZZT	Thu, Jul 14, 2016	20.00	20.00	7.00	7.50
1525	NASDAQ	ZXZZT	Wed, Jul 13, 2016	89.73	89.73	89.73	89.73
1524	NASDAQ	ZXZZT	Tue, Jul 12, 2016	12.00	89.73	11.01	89.73
1523	NASDAQ	ZXZZT	Mon, Jul 11, 2016	100.00	100.00	100.00	100.00
1522	NASDAQ	ZXZZT	Fri, Jul 8, 2016	100.00	100.00	100.00	100.00
1521	NASDAQ	ZXZZT	Thu, Jul 7, 2016	100.00	100.00	100.00	100.00
1520	NASDAQ	ZXZZT	Wed, Jul 6, 2016	0.23	124.24	0.23	100.00
1519	NASDAQ	ZXZZT	Tue, Jul 5, 2016	0.02	0.18	0.02	0.18
1518	NASDAQ	ZXZZT	Fri, Jul 1, 2016	0.02	0.23	0.01	0.01
1517	NASDAQ	ZXZZT	Thu, Jun 30, 2016	116.36	0.18	0.01	0.01
1516	NASDAQ	ZXZZT	Wed, Jun 29, 2016	116.36	116.36	116.36	116.36
1515	NASDAQ	ZXZZT	Tue, Jun 28, 2016	10.00	89.51	5.01	89.51
1514	NASDAQ	ZXZZT	Mon, Jun 27, 2016	11.00	116.55	10.00	116.55
1513	NASDAQ	ZXZZT	Fri, Jun 24, 2016	84.50	84.50	10.00	84.50
1512	NASDAQ	ZXZZT	Thu, Jun 23, 2016	84.50	84.50	84.50	84.50
1511	NASDAQ	ZXZZT	Wed, Jun 22, 2016	61.68	104.23	1.39	84.50
1510	NASDAQ	ZXZZT	Tue, Jun 21, 2016	250.66	250.66	7.57	47.45
1509	NASDAQ	ZXZZT	Mon, Jun 20, 2016	10.30	192.82	0.01	192.82
1508	NASDAQ	ZXZZT	Fri, Jun 17, 2016	1006.87	1006.87	0.01	87.77
1507	NASDAQ	ZXZZT	Thu, Jun 16, 2016	595.79	774.52	595.79	774.52
1506	NASDAQ	ZXZZT	Wed, Jun 15, 2016	352.54	458.30	0.01	458.30
1505	NASDAQ	ZXZZT	Tue, Jun 14, 2016	208.61	271.19	208.61	271.19
1504	NASDAQ	ZXZZT	Mon, Jun 13, 2016	160.47	160.47	160.47	160.47
1503	NASDAQ	ZXZZT	Fri, Jun 10, 2016	0.01	123.44	0.01	123.44
1502	NASDAQ	ZXZZT	Thu, Jun 9, 2016	115.93	150.70	0.01	0.01
1501	NASDAQ	ZXZZT	Wed, Jun 8, 2016	0.01	1300.00	0.01	89.18
1500	NASDAQ	ZXZZT	Tue, Jun 7, 2016	1.30	111.24	0.01	0.01
1499	NASDAQ	ZXZZT	Mon, Jun 6, 2016	45.51	199999.99	1.00	1.00
1498	NASDAQ	ZXZZT	Fri, Jun 3, 2016	11.94	438.34	0.01	0.01
1497	NASDAQ	ZXZZT	Thu, Jun 2, 2016	0.18	9.19	0.18	9.19
1496	NASDAQ	ZXZZT	Wed, Jun 1, 2016	59.16	99.97	0.14	0.14
1495	NASDAQ	ZXZZT	Tue, May 31, 2016	109.85	185.64	35.00	45.51
1494	NASDAQ	ZXZZT	Fri, May 27, 2016	50.00	84.50	35.00	84.50
1493	NASDAQ	ZXZZT	Thu, May 26, 2016	84.50	84.50	84.50	84.50
1492	NASDAQ	ZXZZT	Wed, May 25, 2016	142.80	650.00	35.00	84.50
1491	NASDAQ	ZXZZT	Tue, May 24, 2016	107.67	195.00	35.00	109.85
1490	NASDAQ	ZXZZT	Mon, May 23, 2016	29.01	82.83	22.32	82.83
1489	NASDAQ	ZXZZT	Fri, May 20, 2016	35.00	45860.98	3.01	45860.98
1488	NASDAQ	ZXZZT	Thu, May 19, 2016	84.50	109.85	10.05	84.50
1487	NASDAQ	ZXZZT	Wed, May 18, 2016	50.00	109.85	50.00	50.00
1486	NASDAQ	ZXZZT	Tue, May 17, 2016	50.00	199999.99	3.01	84.50
1485	NASDAQ	ZXZZT	Mon, May 16, 2016	111.24	185.64	35.00	84.50
1484	NASDAQ	ZXZZT	Fri, May 13, 2016	523.51	523.51	0.50	85.57
1483	NASDAQ	ZXZZT	Thu, May 12, 2016	141.00	402.70	48.37	402.70
1482	NASDAQ	ZXZZT	Wed, May 11, 2016	137.90	179.27	35.00	109.85
1481	NASDAQ	ZXZZT	Tue, May 10, 2016	106.08	106.08	106.08	106.08
1480	NASDAQ	ZXZZT	Mon, May 9, 2016	10.08	82.10	10.08	81.60
1479	NASDAQ	ZXZZT	Fri, May 6, 2016	65.00	109.85	35.00	82.55
1478	NASDAQ	ZXZZT	Thu, May 5, 2016	84.50	201.00	34.00	50.00
1477	NASDAQ	ZXZZT	Wed, May 4, 2016	100.13	109.85	0.01	65.00
1476	NASDAQ	ZXZZT	Tue, May 3, 2016	35.00	895.98	24.50	77.03
1475	NASDAQ	ZXZZT	Mon, May 2, 2016	1950.00	1950.00	24.50	84.50
1474	NASDAQ	ZXZZT	Fri, Apr 29, 2016	1948.54	1948.54	1948.54	1948.54
1473	NASDAQ	ZXZZT	Thu, Apr 28, 2016	627.86	1948.54	50.50	1948.54
1472	NASDAQ	ZXZZT	Wed, Apr 27, 2016	129.96	2328.82	35.05	482.97
1471	NASDAQ	ZXZZT	Tue, Apr 26, 2016	65.00	99.97	7.01	99.97
1470	NASDAQ	ZXZZT	Mon, Apr 25, 2016	65.00	84.50	50.00	50.00
1469	NASDAQ	ZXZZT	Fri, Apr 22, 2016	50.00	85.00	50.00	50.00
1468	NASDAQ	ZXZZT	Thu, Apr 21, 2016	50.00	404.61	50.00	203.00
1467	NASDAQ	ZXZZT	Wed, Apr 20, 2016	65.00	142.80	35.00	84.50
1466	NASDAQ	ZXZZT	Tue, Apr 19, 2016	65.00	109.85	50.00	109.85
1465	NASDAQ	ZXZZT	Mon, Apr 18, 2016	109.85	109.85	109.85	109.85
1464	NASDAQ	ZXZZT	Fri, Apr 15, 2016	109.85	109.85	109.85	109.85
1463	NASDAQ	ZXZZT	Thu, Apr 14, 2016	65.00	109.85	0.01	109.85
1462	NASDAQ	ZXZZT	Wed, Apr 13, 2016	65.00	109.85	50.00	50.00
1461	NASDAQ	ZXZZT	Tue, Apr 12, 2016	84.51	109.26	50.00	50.00
1460	NASDAQ	ZXZZT	Mon, Apr 11, 2016	50.00	65.01	50.00	65.01
1459	NASDAQ	ZXZZT	Fri, Apr 8, 2016	110.51	110.51	110.50	110.50
1458	NASDAQ	ZXZZT	Thu, Apr 7, 2016	85.01	110.50	59.52	110.50
1457	NASDAQ	ZXZZT	Wed, Apr 6, 2016	85.00	85.00	85.00	85.00
1456	NASDAQ	ZXZZT	Tue, Apr 5, 2016	219.44	219.44	219.44	85.00
1455	NASDAQ	ZXZZT	Mon, Apr 4, 2016	219.44	219.44	219.44	219.44
1454	NASDAQ	ZXZZT	Fri, Apr 1, 2016	21.00	219.64	21.00	219.44
1453	NASDAQ	ZXZZT	Thu, Mar 31, 2016	129.97	129.97	129.97	129.97
1452	NASDAQ	ZXZZT	Wed, Mar 30, 2016	1.00	129.97	1.00	129.97
1451	NASDAQ	ZXZZT	Tue, Mar 29, 2016	129998.70	129998.70	50.00	84.50
1450	NASDAQ	ZXZZT	Mon, Mar 28, 2016	1971.30	1971.30	1971.30	1971.30
1449	NASDAQ	ZXZZT	Thu, Mar 24, 2016	314.17	1971.30	0.01	1971.30
1448	NASDAQ	ZXZZT	Wed, Mar 23, 2016	143.00	241.67	100.03	241.67
1447	NASDAQ	ZXZZT	Tue, Mar 22, 2016	50.50	110.00	50.50	110.00
1446	NASDAQ	ZXZZT	Mon, Mar 21, 2016	50.50	199999.99	0.00	199999.99
1445	NASDAQ	ZXZZT	Fri, Mar 18, 2016	16.92	142.80	16.92	142.80
1444	NASDAQ	ZXZZT	Thu, Mar 17, 2016	10.52	63.12	10.02	13.02
1443	NASDAQ	ZXZZT	Wed, Mar 16, 2016	0.00	0.00	0.00	101.90
1442	NASDAQ	ZXZZT	Tue, Mar 15, 2016	78.39	78.39	78.39	101.90
1441	NASDAQ	ZXZZT	Mon, Mar 14, 2016	78.39	78.39	78.39	78.39
1440	NASDAQ	ZXZZT	Fri, Mar 11, 2016	2.00	100.85	1.94	78.39
1439	NASDAQ	ZXZZT	Thu, Mar 10, 2016	27.35	27.35	27.35	78.09
1438	NASDAQ	ZXZZT	Wed, Mar 9, 2016	27.36	27.36	27.36	27.35
1437	NASDAQ	ZXZZT	Tue, Mar 8, 2016	27.35	27.36	19.15	27.36
1436	NASDAQ	ZXZZT	Mon, Mar 7, 2016	27.36	27.37	27.36	27.36
1435	NASDAQ	ZXZZT	Fri, Mar 4, 2016	1.95	98.76	1.95	32.22
1434	NASDAQ	ZXZZT	Thu, Mar 3, 2016	45.92	45.92	45.92	45.89
1433	NASDAQ	ZXZZT	Wed, Mar 2, 2016	45.92	45.93	45.91	45.92
1432	NASDAQ	ZXZZT	Tue, Mar 1, 2016	45.91	45.92	39.03	45.92
1431	NASDAQ	ZXZZT	Mon, Feb 29, 2016	45.92	45.92	45.90	45.91
1430	NASDAQ	ZXZZT	Fri, Feb 26, 2016	1.95	99.00	1.95	45.91
1429	NASDAQ	ZXZZT	Thu, Feb 25, 2016	1.95	98.76	1.95	98.76
1428	NASDAQ	ZXZZT	Wed, Feb 24, 2016	1.95	97.87	1.95	97.87
1427	NASDAQ	ZXZZT	Tue, Feb 23, 2016	619.59	619.59	619.59	619.59
1426	NASDAQ	ZXZZT	Mon, Feb 22, 2016	1.95	619.59	0.36	476.61
1425	NASDAQ	ZXZZT	Fri, Feb 19, 2016	89.73	90.05	89.56	89.80
1424	NASDAQ	ZXZZT	Thu, Feb 18, 2016	90.00	90.02	0.30	89.97
1423	NASDAQ	ZXZZT	Wed, Feb 17, 2016	76.89	99.95	76.82	76.84
1422	NASDAQ	ZXZZT	Tue, Feb 16, 2016	45.45	814.89	45.44	45.47
1421	NASDAQ	ZXZZT	Fri, Feb 12, 2016	45.41	130.04	45.39	128.74
1420	NASDAQ	ZXZZT	Thu, Feb 11, 2016	45.43	45.47	45.40	45.43
1419	NASDAQ	ZXZZT	Wed, Feb 10, 2016	45.46	45.47	45.40	45.43
1418	NASDAQ	ZXZZT	Tue, Feb 9, 2016	45.38	45.50	45.36	45.43
1417	NASDAQ	ZXZZT	Mon, Feb 8, 2016	45.38	45.51	45.36	45.43
1416	NASDAQ	ZXZZT	Fri, Feb 5, 2016	34.92	45.42	34.92	35.21
1415	NASDAQ	ZXZZT	Thu, Feb 4, 2016	34.97	35.17	34.90	35.17
1414	NASDAQ	ZXZZT	Wed, Feb 3, 2016	34.97	45.51	34.97	35.01
1413	NASDAQ	ZXZZT	Tue, Feb 2, 2016	34.99	35.04	34.97	35.01
1412	NASDAQ	ZXZZT	Mon, Feb 1, 2016	34.74	36.49	33.85	35.25
1411	NASDAQ	ZXZZT	Fri, Jan 29, 2016	34.95	36.40	33.69	34.63
1410	NASDAQ	ZXZZT	Thu, Jan 28, 2016	35.04	36.44	33.72	34.76
1409	NASDAQ	ZXZZT	Wed, Jan 27, 2016	34.88	36.36	33.67	35.64
1408	NASDAQ	ZXZZT	Tue, Jan 26, 2016	35.09	36.47	33.78	35.14
1407	NASDAQ	ZXZZT	Mon, Jan 25, 2016	35.01	35.07	34.95	35.01
1406	NASDAQ	ZXZZT	Fri, Jan 22, 2016	35.02	45.55	34.95	35.01
1405	NASDAQ	ZXZZT	Thu, Jan 21, 2016	35.01	35.08	34.93	35.01
1404	NASDAQ	ZXZZT	Wed, Jan 20, 2016	35.06	35.09	34.93	35.01
1403	NASDAQ	ZXZZT	Tue, Jan 19, 2016	34.93	35.20	34.83	35.09
1402	NASDAQ	ZXZZT	Fri, Jan 15, 2016	35.14	35.25	34.82	35.08
1401	NASDAQ	ZXZZT	Thu, Jan 14, 2016	35.14	35.20	34.85	34.96
1400	NASDAQ	ZXZZT	Wed, Jan 13, 2016	239.06	239.06	50.00	239.06
1399	NASDAQ	ZXZZT	Tue, Jan 12, 2016	262.73	199999.99	239.06	239.06
1398	NASDAQ	ZXZZT	Mon, Jan 11, 2016	202.10	262.73	202.10	262.73
1397	NASDAQ	ZXZZT	Fri, Jan 8, 2016	0.07	0.07	0.07	0.07
1396	NASDAQ	ZXZZT	Thu, Jan 7, 2016	155.48	155.48	155.48	155.48
1395	NASDAQ	ZXZZT	Wed, Jan 6, 2016	92.00	155.48	64.40	155.48
1394	NASDAQ	ZXZZT	Tue, Jan 5, 2016	93.37	93.37	93.37	93.37
1393	NASDAQ	ZXZZT	Mon, Jan 4, 2016	143.65	143.65	143.65	143.65
1392	NASDAQ	ZXZZT	Thu, Dec 31, 2015	143.65	143.65	143.65	143.65
1391	NASDAQ	ZXZZT	Wed, Dec 30, 2015	0.78	110.50	0.78	110.50
1390	NASDAQ	ZXZZT	Tue, Dec 29, 2015	0.02	50.00	0.02	50.00
1389	NASDAQ	ZXZZT	Mon, Dec 28, 2015	0.02	0.02	0.02	0.02
1388	NASDAQ	ZXZZT	Thu, Dec 24, 2015	88.54	88.54	0.01	0.01
1387	NASDAQ	ZXZZT	Wed, Dec 23, 2015	0.01	179.97	0.01	68.11
1386	NASDAQ	ZXZZT	Tue, Dec 22, 2015	81.90	106.47	81.90	106.47
1385	NASDAQ	ZXZZT	Mon, Dec 21, 2015	92.81	81.90	63.00	81.90
1384	NASDAQ	ZXZZT	Fri, Dec 18, 2015	117.00	117.00	90.00	90.00
1383	NASDAQ	ZXZZT	Thu, Dec 17, 2015	0.02	124.24	0.02	90.00
1382	NASDAQ	ZXZZT	Wed, Dec 16, 2015	0.02	0.51	0.01	0.01
1381	NASDAQ	ZXZZT	Tue, Dec 15, 2015	106.15	106.15	106.15	106.15
1380	NASDAQ	ZXZZT	Mon, Dec 14, 2015	106.15	106.15	106.15	106.15
1379	NASDAQ	ZXZZT	Thu, Dec 10, 2015	106.15	106.15	106.15	106.15
1378	NASDAQ	ZXZZT	Wed, Dec 9, 2015	0.02	199999.99	0.01	81.66
1377	NASDAQ	ZXZZT	Tue, Dec 8, 2015	77.24	129.98	24.51	129.98
1376	NASDAQ	ZXZZT	Mon, Dec 7, 2015	10.98	99.99	10.98	99.97
1375	NASDAQ	ZXZZT	Fri, Dec 4, 2015	0.53	16.26	0.11	8.45
1374	NASDAQ	ZXZZT	Thu, Dec 3, 2015	19.05	32.18	0.16	0.31
1373	NASDAQ	ZXZZT	Wed, Dec 2, 2015	0.37	81.53	0.01	81.53
1372	NASDAQ	ZXZZT	Tue, Dec 1, 2015	0.02	0.41	0.01	0.29
1371	NASDAQ	ZXZZT	Mon, Nov 30, 2015	0.01	0.01	0.01	0.01
1370	NASDAQ	ZXZZT	Fri, Nov 27, 2015	6.23	1180.32	0.01	1180.32
1369	NASDAQ	ZXZZT	Wed, Nov 25, 2015	10.59	199999.99	10.12	199999.99
1368	NASDAQ	ZXZZT	Tue, Nov 24, 2015	10.95	199999.99	10.16	10.95
1367	NASDAQ	ZXZZT	Mon, Nov 23, 2015	10.69	89.49	10.05	10.96
1366	NASDAQ	ZXZZT	Fri, Nov 20, 2015	1.30	85.57	1.30	85.57
1365	NASDAQ	ZXZZT	Thu, Nov 19, 2015	63.70	82.81	10.00	81.53
1364	NASDAQ	ZXZZT	Wed, Nov 18, 2015	199999.99	199999.99	0.01	49.00
1363	NASDAQ	ZXZZT	Tue, Nov 17, 2015	100.85	287.70	100.85	287.70
1362	NASDAQ	ZXZZT	Fri, Nov 13, 2015	0.06	95.57	0.00	77.58
1361	NASDAQ	ZXZZT	Thu, Nov 12, 2015	0.11	2.04	0.01	0.05
1360	NASDAQ	ZXZZT	Wed, Nov 11, 2015	171.53	171.53	171.53	171.53
1359	NASDAQ	ZXZZT	Tue, Nov 10, 2015	80.00	131.95	80.00	131.95
1358	NASDAQ	ZXZZT	Fri, Nov 6, 2015	111.43	188.30	10.04	101.50
1357	NASDAQ	ZXZZT	Thu, Nov 5, 2015	0.03	85.72	0.03	85.72
1356	NASDAQ	ZXZZT	Wed, Nov 4, 2015	63.42	82.44	0.01	0.02
1355	NASDAQ	ZXZZT	Tue, Nov 3, 2015	0.02	48.79	0.02	48.79
1354	NASDAQ	ZXZZT	Mon, Nov 2, 2015	111.24	111.24	0.01	0.01
1353	NASDAQ	ZXZZT	Fri, Oct 30, 2015	10.04	85.57	10.04	85.57
1352	NASDAQ	ZXZZT	Thu, Oct 29, 2015	10.04	81.80	10.04	81.80
1351	NASDAQ	ZXZZT	Wed, Oct 28, 2015	10.04	81.80	10.04	81.80
1350	NASDAQ	ZXZZT	Tue, Oct 27, 2015	10.04	106.34	7.03	106.34
1349	NASDAQ	ZXZZT	Mon, Oct 26, 2015	148.51	716.76	148.51	385.96
1348	NASDAQ	ZXZZT	Fri, Oct 23, 2015	0.02	114.24	0.02	114.24
1347	NASDAQ	ZXZZT	Thu, Oct 22, 2015	0.01	0.01	0.01	0.01
1346	NASDAQ	ZXZZT	Wed, Oct 21, 2015	9.13	199999.99	9.13	199999.99
1345	NASDAQ	ZXZZT	Tue, Oct 20, 2015	10.04	106.34	7.03	7.03
1344	NASDAQ	ZXZZT	Fri, Oct 16, 2015	150.86	150.86	150.86	150.86
1343	NASDAQ	ZXZZT	Thu, Oct 15, 2015	0.01	138.35	0.01	116.05
1342	NASDAQ	ZXZZT	Wed, Oct 14, 2015	13.97	113.88	0.01	0.01
1341	NASDAQ	ZXZZT	Tue, Oct 13, 2015	13.05	106.34	0.01	10.75
1340	NASDAQ	ZXZZT	Mon, Oct 12, 2015	0.01	179.38	0.01	179.38
1339	NASDAQ	ZXZZT	Fri, Oct 9, 2015	6.42	88.34	0.01	0.01
1338	NASDAQ	ZXZZT	Thu, Oct 8, 2015	148.66	148.66	4.94	4.94
1337	NASDAQ	ZXZZT	Wed, Oct 7, 2015	57.21	125.68	30.81	114.36
1336	NASDAQ	ZXZZT	Tue, Oct 6, 2015	109.85	109.85	109.00	109.00
1335	NASDAQ	ZXZZT	Mon, Oct 5, 2015	50.05	84.50	44.00	84.50
1334	NASDAQ	ZXZZT	Fri, Oct 2, 2015	199999.99	199999.99	38.50	38.50
1333	NASDAQ	ZXZZT	Thu, Oct 1, 2015	125.65	163.34	125.65	163.34
1332	NASDAQ	ZXZZT	Wed, Sep 30, 2015	44.00	96.68	30.80	96.66
1331	NASDAQ	ZXZZT	Tue, Sep 29, 2015	57.20	96.66	57.20	96.66
1330	NASDAQ	ZXZZT	Mon, Sep 28, 2015	44.00	44.00	44.00	44.00
1329	NASDAQ	ZXZZT	Tue, Sep 22, 2015	199999.99	199999.99	199999.99	199999.99
1328	NASDAQ	ZXZZT	Mon, Sep 21, 2015	0.01	199999.99	199999.99	199999.99
1327	NASDAQ	ZXZZT	Fri, Sep 18, 2015	1.30	85.57	1.30	85.57
1326	NASDAQ	ZXZZT	Thu, Sep 17, 2015	112.91	146.77	1.00	1.00
1325	NASDAQ	ZXZZT	Wed, Sep 16, 2015	0.01	86.86	0.01	86.86
1324	NASDAQ	ZXZZT	Tue, Sep 15, 2015	199999.99	199999.99	0.00	0.00
1323	NASDAQ	ZXZZT	Mon, Sep 14, 2015	112.51	112.51	112.51	112.51
1322	NASDAQ	ZXZZT	Fri, Sep 11, 2015	0.01	86.55	0.01	86.55
1321	NASDAQ	ZXZZT	Thu, Sep 10, 2015	196.63	255.61	9.11	96.52
1320	NASDAQ	ZXZZT	Tue, Sep 8, 2015	116.36	151.26	116.36	151.26
1319	NASDAQ	ZXZZT	Fri, Mar 13, 2015	140.02	1.11	1.11	1.11
1318	NASDAQ	ZXZZT	Thu, Mar 12, 2015	82.86	107.71	82.86	107.71
1317	NASDAQ	ZXZZT	Wed, Mar 11, 2015	10.10	117.71	8.55	63.75
1316	NASDAQ	ZXZZT	Tue, Mar 10, 2015	1.30	85.57	1.30	81.96
1315	NASDAQ	ZXZZT	Mon, Mar 9, 2015	25.25	121.81	1.00	1.00
1314	NASDAQ	ZXZZT	Fri, May 20, 2011	2000.00	2100.00	1399.30	2000.00
1313	NASDAQ	ZXZZT	Thu, May 19, 2011	2000.00	2016.00	0.01	2000.00
1312	NASDAQ	ZXZZT	Wed, May 18, 2011	100.00	2002.50	100.00	2002.50
1311	NASDAQ	ZXZZT	Tue, May 17, 2011	0.01	2600.00	0.01	2038.75
1310	NASDAQ	ZXZZT	Mon, May 16, 2011	2025.25	2052.33	0.01	1.15
1309	NASDAQ	ZXZZT	Fri, May 13, 2011	0.01	0.01	0.00	0.01
1308	NASDAQ	ZXZZT	Thu, May 12, 2011	2025.75	2600.97	1400.25	2000.00
1307	NASDAQ	ZXZZT	Wed, May 11, 2011	2000.00	2060.08	7.70	7.70
1306	NASDAQ	ZXZZT	Tue, May 10, 2011	0.70	0.91	0.01	0.91
1305	NASDAQ	ZXZZT	Mon, May 9, 2011	131.30	2009.00	0.70	0.70
1304	NASDAQ	ZXZZT	Fri, May 6, 2011	101.00	103.00	70.02	102.00
1303	NASDAQ	ZXZZT	Thu, May 5, 2011	110.07	117.21	110.01	112.97
1302	NASDAQ	ZXZZT	Wed, May 4, 2011	2025.50	2030.00	1.40	1.40
1301	NASDAQ	ZXZZT	Tue, May 3, 2011	3.90	2601.62	3.90	99.99
1300	NASDAQ	ZXZZT	Mon, May 2, 2011	3.02	3.90	1.75	1.75
1299	NASDAQ	ZXZZT	Fri, Apr 29, 2011	2228.50	2500.00	1540.00	1540.00
1298	NASDAQ	ZXZZT	Thu, Apr 28, 2011	1.30	84.50	0.49	0.49
1297	NASDAQ	ZXZZT	Wed, Apr 27, 2011	1.30	1.30	0.69	1.00
1296	NASDAQ	ZXZZT	Tue, Apr 26, 2011	2027.25	2032.76	1.00	2031.00
1295	NASDAQ	ZXZZT	Mon, Apr 25, 2011	2000.50	2600.32	1400.00	1400.00
1294	NASDAQ	ZXZZT	Thu, Apr 21, 2011	1.01	1.31	0.70	1.31
1293	NASDAQ	ZXZZT	Wed, Apr 20, 2011	2000.00	3395.62	1.00	490.04
1292	NASDAQ	ZXZZT	Tue, Apr 19, 2011	2036.25	2036.25	490.04	999.99
1291	NASDAQ	ZXZZT	Mon, Apr 18, 2011	2009.25	2011.50	0.00	0.00
1290	NASDAQ	ZXZZT	Fri, Apr 15, 2011	2025.50	2075.50	1883.80	1883.80
1289	NASDAQ	ZXZZT	Thu, Apr 14, 2011	2.50	3.25	2.00	3.25
1288	NASDAQ	ZXZZT	Wed, Apr 13, 2011	2002.75	2564.76	1750.00	2000.00
1287	NASDAQ	ZXZZT	Tue, Apr 12, 2011	42.84	52.75	17.85	51.32
1286	NASDAQ	ZXZZT	Mon, Apr 11, 2011	40.28	45.40	25.00	25.00
1285	NASDAQ	ZXZZT	Fri, Apr 8, 2011	40.00	40.00	19.07	40.00
1284	NASDAQ	ZXZZT	Thu, Apr 7, 2011	30.99	40.28	27.49	27.49
1283	NASDAQ	ZXZZT	Wed, Apr 6, 2011	280.00	422.50	20.42	249.21
1282	NASDAQ	ZXZZT	Tue, Apr 5, 2011	2525.50	3337.94	2500.00	2500.03
1281	NASDAQ	ZXZZT	Mon, Apr 4, 2011	2004.25	2501.01	1900.00	1989.99
1280	NASDAQ	ZXZZT	Fri, Apr 1, 2011	5.00	5.31	4.75	5.11
1279	NASDAQ	ZXZZT	Thu, Mar 31, 2011	2002.50	3250.00	10.00	10.00
1278	NASDAQ	ZXZZT	Wed, Mar 30, 2011	1.83	2.57	1.00	1.36
1277	NASDAQ	ZXZZT	Tue, Mar 29, 2011	31.00	31.00	1.01	1.01
1276	NASDAQ	ZXZZT	Mon, Mar 28, 2011	2026.75	2505.00	5.77	5.77
1275	NASDAQ	ZXZZT	Fri, Mar 25, 2011	2026.00	2634.45	0.07	15.39
1274	NASDAQ	ZXZZT	Thu, Mar 24, 2011	2027.75	2027.75	0.01	2.48
1273	NASDAQ	ZXZZT	Wed, Mar 23, 2011	1.50	60.00	1.50	46.80
1272	NASDAQ	ZXZZT	Tue, Mar 22, 2011	0.32	0.32	0.11	0.15
1271	NASDAQ	ZXZZT	Mon, Mar 21, 2011	1.12	1.85	0.16	0.19
1270	NASDAQ	ZXZZT	Fri, Mar 18, 2011	2026.75	2027.25	999.99	1395.00
1269	NASDAQ	ZXZZT	Thu, Mar 17, 2011	2030.00	2500.00	21.18	52.08
1268	NASDAQ	ZXZZT	Wed, Mar 16, 2011	2.00	10.01	1.00	9.11
1267	NASDAQ	ZXZZT	Tue, Mar 15, 2011	2000.00	2600.00	100.00	100.00
1266	NASDAQ	ZXZZT	Mon, Mar 14, 2011	2025.50	19628.03	173.00	1956.02
1265	NASDAQ	ZXZZT	Fri, Mar 11, 2011	100.00	2046.83	6.00	700.00
1264	NASDAQ	ZXZZT	Thu, Mar 10, 2011	2030.25	2300.00	0.01	0.87
1263	NASDAQ	ZXZZT	Wed, Mar 9, 2011	105.83	105.83	16.62	16.62
1262	NASDAQ	ZXZZT	Tue, Mar 8, 2011	13.83	2101.25	5.01	5.01
1261	NASDAQ	ZXZZT	Mon, Mar 7, 2011	2.50	2075.25	2.05	13.58
1260	NASDAQ	ZXZZT	Fri, Mar 4, 2011	1.37	2.26	1.05	2.26
1259	NASDAQ	ZXZZT	Thu, Mar 3, 2011	2027.50	2181.12	1.36	3.52
1258	NASDAQ	ZXZZT	Wed, Mar 2, 2011	6.20	10.14	4.20	7.77
1257	NASDAQ	ZXZZT	Tue, Mar 1, 2011	50.00	127.71	34.77	67.59
1256	NASDAQ	ZXZZT	Mon, Feb 28, 2011	79.21	98.24	59.22	98.23
1255	NASDAQ	ZXZZT	Fri, Feb 25, 2011	2.01	2.50	1.87	2.01
1254	NASDAQ	ZXZZT	Thu, Feb 24, 2011	1.41	2.38	0.01	1.07
1253	NASDAQ	ZXZZT	Wed, Feb 23, 2011	1.97	2000.00	1.97	2000.00
1252	NASDAQ	ZXZZT	Tue, Feb 22, 2011	2500.00	2500.26	1750.00	2400.01
1251	NASDAQ	ZXZZT	Fri, Feb 18, 2011	5.00	2392.75	5.00	2000.00
1250	NASDAQ	ZXZZT	Thu, Feb 17, 2011	50.00	57.50	0.01	57.25
1249	NASDAQ	ZXZZT	Wed, Feb 16, 2011	2052.75	2603.57	0.01	2176.00
1248	NASDAQ	ZXZZT	Tue, Feb 15, 2011	2050.75	2600.00	0.01	11.00
1247	NASDAQ	ZXZZT	Mon, Feb 14, 2011	65.00	94.00	48.27	94.00
1246	NASDAQ	ZXZZT	Fri, Feb 11, 2011	40.01	60.24	22.26	60.24
1245	NASDAQ	ZXZZT	Thu, Feb 10, 2011	4.39	46.96	0.20	39.00
1244	NASDAQ	ZXZZT	Wed, Feb 9, 2011	123.45	200.00	1.82	3.45
1243	NASDAQ	ZXZZT	Tue, Feb 8, 2011	17.00	21.97	0.49	0.49
1242	NASDAQ	ZXZZT	Mon, Feb 7, 2011	13.00	16.90	8.00	8.99
1241	NASDAQ	ZXZZT	Fri, Feb 4, 2011	1590.73	2064.71	507.54	943.63
1240	NASDAQ	ZXZZT	Thu, Feb 3, 2011	1219.94	1587.49	591.04	1586.97
1239	NASDAQ	ZXZZT	Wed, Feb 2, 2011	1079.10	1394.39	521.90	1215.44
1238	NASDAQ	ZXZZT	Tue, Feb 1, 2011	365.00	2665.97	157.50	1072.35
1237	NASDAQ	ZXZZT	Mon, Jan 31, 2011	203.19	2050.75	151.00	151.00
1236	NASDAQ	ZXZZT	Fri, Jan 28, 2011	252.19	301.37	145.86	145.86
1235	NASDAQ	ZXZZT	Thu, Jan 27, 2011	495.89	2050.50	186.86	239.12
1234	NASDAQ	ZXZZT	Wed, Jan 26, 2011	780.24	2050.75	267.19	390.01
1233	NASDAQ	ZXZZT	Tue, Jan 25, 2011	600.21	780.20	382.55	780.00
1232	NASDAQ	ZXZZT	Mon, Jan 24, 2011	564.57	734.14	218.17	300.00
1231	NASDAQ	ZXZZT	Fri, Jan 21, 2011	361.40	2700.00	136.50	564.07
1230	NASDAQ	ZXZZT	Thu, Jan 20, 2011	333.40	563.44	165.90	165.90
1229	NASDAQ	ZXZZT	Wed, Jan 19, 2011	319.40	415.22	300.38	330.00
1228	NASDAQ	ZXZZT	Tue, Jan 18, 2011	508.04	661.73	237.32	318.40
1227	NASDAQ	ZXZZT	Fri, Jan 14, 2011	500.03	2500.00	343.02	343.02
1226	NASDAQ	ZXZZT	Thu, Jan 13, 2011	62.50	2500.00	17.50	24.05
1225	NASDAQ	ZXZZT	Wed, Jan 12, 2011	30.00	60.70	25.00	25.00
1224	NASDAQ	ZXZZT	Tue, Jan 11, 2011	33.00	66.27	20.82	30.00
1223	NASDAQ	ZXZZT	Mon, Jan 10, 2011	24.95	75.00	21.00	29.99
1222	NASDAQ	ZXZZT	Fri, Jan 7, 2011	15.05	22.15	14.10	22.15
1221	NASDAQ	ZXZZT	Thu, Jan 6, 2011	6.23	15.75	4.11	15.01
1220	NASDAQ	ZXZZT	Wed, Jan 5, 2011	4.23	5.23	4.01	5.23
1219	NASDAQ	ZXZZT	Tue, Jan 4, 2011	2000.00	2000.75	1400.17	1600.00
1218	NASDAQ	ZXZZT	Mon, Jan 3, 2011	2000.00	2365.00	1999.78	2000.00
1217	NASDAQ	ZXZZT	Fri, Dec 31, 2010	2000.25	50000.00	1500.00	7138.77
1216	NASDAQ	ZXZZT	Thu, Dec 30, 2010	1748.00	2100.00	1748.00	2000.00
1215	NASDAQ	ZXZZT	Wed, Dec 29, 2010	2000.00	2000.00	1744.25	1744.25
1214	NASDAQ	ZXZZT	Tue, Dec 28, 2010	2000.25	2500.01	2000.25	2500.00
1213	NASDAQ	ZXZZT	Mon, Dec 27, 2010	1004.01	1305.21	489.99	489.99
1212	NASDAQ	ZXZZT	Thu, Dec 23, 2010	1001.01	2000.00	1001.00	1004.01
1211	NASDAQ	ZXZZT	Wed, Dec 22, 2010	2000.00	2000.00	12.00	20.30
1210	NASDAQ	ZXZZT	Tue, Dec 21, 2010	1007.65	1013.85	536.55	536.55
1209	NASDAQ	ZXZZT	Mon, Dec 20, 2010	800.50	1042.15	559.83	1005.65
1208	NASDAQ	ZXZZT	Fri, Dec 17, 2010	1140.93	1140.93	800.00	800.00
1207	NASDAQ	ZXZZT	Thu, Dec 16, 2010	1151.63	1153.37	876.74	876.74
1206	NASDAQ	ZXZZT	Wed, Dec 15, 2010	2000.25	2000.25	733.18	885.00
1205	NASDAQ	ZXZZT	Tue, Dec 14, 2010	2000.25	2000.25	980.00	1266.00
1204	NASDAQ	ZXZZT	Mon, Dec 13, 2010	2000.25	2600.00	10.50	1999.98
1203	NASDAQ	ZXZZT	Fri, Dec 10, 2010	10.22	1080.20	10.22	1078.00
1202	NASDAQ	ZXZZT	Thu, Dec 9, 2010	999.99	1300.17	999.99	1299.97
1201	NASDAQ	ZXZZT	Wed, Dec 8, 2010	55.00	58.90	49.92	57.74
1200	NASDAQ	ZXZZT	Tue, Dec 7, 2010	2000.00	2000.00	2000.00	2000.00
1199	NASDAQ	ZXZZT	Mon, Dec 6, 2010	2000.00	2002.25	1350.42	1400.01
1198	NASDAQ	ZXZZT	Fri, Dec 3, 2010	400.00	2100.00	0.00	21.25
1197	NASDAQ	ZXZZT	Thu, Dec 2, 2010	2000.25	2500.00	0.01	4.00
1196	NASDAQ	ZXZZT	Wed, Dec 1, 2010	2000.25	2000.25	0.00	6.45
1195	NASDAQ	ZXZZT	Tue, Nov 30, 2010	0.01	15.00	0.01	10.00
1194	NASDAQ	ZXZZT	Mon, Nov 29, 2010	2000.25	2000.25	1.00	25.36
1193	NASDAQ	ZXZZT	Fri, Nov 26, 2010	2000.25	2000.25	0.01	11.01
1192	NASDAQ	ZXZZT	Wed, Nov 24, 2010	10.00	10.20	3.12	3.12
1191	NASDAQ	ZXZZT	Tue, Nov 23, 2010	2000.25	2000.50	0.99	1.00
1190	NASDAQ	ZXZZT	Mon, Nov 22, 2010	2000.25	2000.50	1.00	10.00
1189	NASDAQ	ZXZZT	Fri, Nov 19, 2010	2000.00	2001.25	1600.22	1600.22
1188	NASDAQ	ZXZZT	Thu, Nov 18, 2010	2000.25	2000.25	1.04	88.06
1187	NASDAQ	ZXZZT	Wed, Nov 17, 2010	105.00	105.00	0.99	1.01
1186	NASDAQ	ZXZZT	Tue, Nov 16, 2010	2000.50	2000.50	1.00	1805.51
1185	NASDAQ	ZXZZT	Mon, Nov 15, 2010	2000.25	2000.70	0.99	2.22
1184	NASDAQ	ZXZZT	Fri, Nov 12, 2010	2002.01	2002.01	10.00	2000.00
1183	NASDAQ	ZXZZT	Thu, Nov 11, 2010	2000.25	2003.00	1.00	10.00
1182	NASDAQ	ZXZZT	Wed, Nov 10, 2010	2000.25	2000.59	3.96	1010.00
1181	NASDAQ	ZXZZT	Tue, Nov 9, 2010	2000.25	2000.50	9.99	11.95
1180	NASDAQ	ZXZZT	Mon, Nov 8, 2010	2000.25	2000.25	3.00	67.50
1179	NASDAQ	ZXZZT	Fri, Nov 5, 2010	3.10	999.00	1.00	999.01
1178	NASDAQ	ZXZZT	Thu, Nov 4, 2010	2002.86	2002.86	0.00	106.92
1177	NASDAQ	ZXZZT	Wed, Nov 3, 2010	3.00	100.00	0.01	100.00
1176	NASDAQ	ZXZZT	Tue, Nov 2, 2010	2000.25	2003.50	2.00	2000.00
1175	NASDAQ	ZXZZT	Mon, Nov 1, 2010	2005.50	2005.75	22.00	25.00
1174	NASDAQ	ZXZZT	Fri, Oct 29, 2010	2001.25	2002.00	0.01	0.02
1173	NASDAQ	ZXZZT	Thu, Oct 28, 2010	2000.25	2000.25	4.00	4.00
1172	NASDAQ	ZXZZT	Wed, Oct 27, 2010	9.00	2000.00	1.12	2000.00
1171	NASDAQ	ZXZZT	Tue, Oct 26, 2010	2000.25	2013.25	0.00	1998.00
1170	NASDAQ	ZXZZT	Mon, Oct 25, 2010	2000.25	2000.25	0.01	50.00
1169	NASDAQ	ZXZZT	Fri, Oct 22, 2010	33.00	2001.25	1.00	250.99
1168	NASDAQ	ZXZZT	Thu, Oct 21, 2010	2000.25	2001.50	0.01	10.00
1167	NASDAQ	ZXZZT	Wed, Oct 20, 2010	2000.25	2160.00	3.00	2104.00
1166	NASDAQ	ZXZZT	Tue, Oct 19, 2010	2.95	199034.79	0.01	2008.25
1165	NASDAQ	ZXZZT	Mon, Oct 18, 2010	2000.00	2014.25	1.12	3.50
1164	NASDAQ	ZXZZT	Fri, Oct 15, 2010	2000.00	199034.34	0.00	1994.99
1163	NASDAQ	ZXZZT	Thu, Oct 14, 2010	2000.25	2006.50	0.01	0.01
1162	NASDAQ	ZXZZT	Wed, Oct 13, 2010	2056.05	2058.25	7.00	1000.00
1161	NASDAQ	ZXZZT	Tue, Oct 12, 2010	2055.65	2055.95	1.40	10.90
1160	NASDAQ	ZXZZT	Mon, Oct 11, 2010	2054.85	2055.45	3.20	1029.40
1159	NASDAQ	ZXZZT	Fri, Oct 8, 2010	2053.65	2054.75	4.20	2000.00
1158	NASDAQ	ZXZZT	Thu, Oct 7, 2010	2000.00	2001.50	0.40	5.00
1157	NASDAQ	ZXZZT	Wed, Oct 6, 2010	2052.65	2053.55	10.00	2053.55
1156	NASDAQ	ZXZZT	Tue, Oct 5, 2010	2052.05	2052.55	1.00	2052.55
1155	NASDAQ	ZXZZT	Mon, Oct 4, 2010	1.00	2004.25	1.00	5.00
1154	NASDAQ	ZXZZT	Fri, Oct 1, 2010	2050.75	2051.85	4.60	4.60
1153	NASDAQ	ZXZZT	Thu, Sep 30, 2010	2021.35	199000.00	5.25	10.00
1152	NASDAQ	ZXZZT	Wed, Sep 29, 2010	2020.55	2021.15	4.90	12.04
1151	NASDAQ	ZXZZT	Tue, Sep 28, 2010	2019.75	2020.45	100.00	100.00
1150	NASDAQ	ZXZZT	Mon, Sep 27, 2010	2000.00	2019.67	60.00	2019.67
1149	NASDAQ	ZXZZT	Fri, Sep 24, 2010	2000.00	2003.50	0.01	1.81
1148	NASDAQ	ZXZZT	Thu, Sep 23, 2010	350.00	2001.85	0.00	114.00
1147	NASDAQ	ZXZZT	Wed, Sep 22, 2010	2000.25	199000.00	1.95	2001.00
1146	NASDAQ	ZXZZT	Tue, Sep 21, 2010	0.52	199000.00	0.01	113.98
1145	NASDAQ	ZXZZT	Mon, Sep 20, 2010	0.50	2021.25	0.00	0.00
1144	NASDAQ	ZXZZT	Fri, Sep 17, 2010	84.99	199999.99	0.00	0.50
1143	NASDAQ	ZXZZT	Thu, Sep 16, 2010	15.00	79.06	0.00	0.00
1142	NASDAQ	ZXZZT	Wed, Sep 15, 2010	28.00	53.00	3.05	41.49
1141	NASDAQ	ZXZZT	Tue, Sep 14, 2010	10.20	2500.00	1.70	26.00
1140	NASDAQ	ZXZZT	Mon, Sep 13, 2010	25.00	25.00	0.99	1.50
1139	NASDAQ	ZXZZT	Fri, Sep 10, 2010	86.10	2000.10	1.00	0.00
1138	NASDAQ	ZXZZT	Thu, Sep 9, 2010	0.00	83.10	0.00	53.01
1137	NASDAQ	ZXZZT	Wed, Sep 8, 2010	60.80	136.87	60.80	73.60
1136	NASDAQ	ZXZZT	Tue, Sep 7, 2010	101.20	116.20	1.00	116.20
1135	NASDAQ	ZXZZT	Fri, Sep 3, 2010	20.50	101.00	20.00	101.00
1134	NASDAQ	ZXZZT	Thu, Sep 2, 2010	49.90	50.00	1.00	7.75
1133	NASDAQ	ZXZZT	Wed, Sep 1, 2010	49.95	2002.50	3.00	49.95
1132	NASDAQ	ZXZZT	Tue, Aug 31, 2010	2000.00	2005.50	2.00	500.00
1131	NASDAQ	ZXZZT	Mon, Aug 30, 2010	2000.25	199003.10	1.00	199001.25
1130	NASDAQ	ZXZZT	Fri, Aug 27, 2010	2.00	2101.75	2.00	2101.75
1129	NASDAQ	ZXZZT	Thu, Aug 26, 2010	2000.10	2000.10	255.49	11.00
1128	NASDAQ	ZXZZT	Wed, Aug 25, 2010	2000.10	2012.50	235.00	400.00
1127	NASDAQ	ZXZZT	Tue, Aug 24, 2010	2000.00	2002.76	2000.00	3.25
1126	NASDAQ	ZXZZT	Mon, Aug 23, 2010	2009.50	2012.00	0.01	2012.00
1125	NASDAQ	ZXZZT	Fri, Aug 20, 2010	2000.00	2010.50	110.00	105.00
1124	NASDAQ	ZXZZT	Thu, Aug 19, 2010	2000.10	2000.10	0.01	0.01
1123	NASDAQ	ZXZZT	Wed, Aug 18, 2010	2000.10	3001.51	0.01	0.01
1122	NASDAQ	ZXZZT	Tue, Aug 17, 2010	2005.25	2007.75	0.01	8.80
1121	NASDAQ	ZXZZT	Mon, Aug 16, 2010	2003.25	2005.00	0.01	11.10
1120	NASDAQ	ZXZZT	Fri, Aug 13, 2010	253.88	2003.00	0.01	2003.00
1119	NASDAQ	ZXZZT	Thu, Aug 12, 2010	507.25	507.71	0.10	26.35
1118	NASDAQ	ZXZZT	Wed, Aug 11, 2010	262.75	506.96	11.15	506.96
1117	NASDAQ	ZXZZT	Tue, Aug 10, 2010	143.25	1998.13	0.01	501.00
1116	NASDAQ	ZXZZT	Mon, Aug 9, 2010	140.50	142.85	40.74	48.00
1115	NASDAQ	ZXZZT	Fri, Aug 6, 2010	1999.82	2000.25	0.01	126.00
1114	NASDAQ	ZXZZT	Thu, Aug 5, 2010	11.10	11.20	0.01	0.99
1113	NASDAQ	ZXZZT	Wed, Aug 4, 2010	9.80	10.10	3.00	3.05
1112	NASDAQ	ZXZZT	Tue, Aug 3, 2010	0.01	2103.50	0.01	0.01
1111	NASDAQ	ZXZZT	Mon, Aug 2, 2010	2029.14	2030.14	0.00	0.03
1110	NASDAQ	ZXZZT	Fri, Jul 30, 2010	50.00	999.99	49.80	2029.14
1109	NASDAQ	ZXZZT	Thu, Jul 29, 2010	2020.80	199001.00	0.05	0.05
1108	NASDAQ	ZXZZT	Wed, Jul 28, 2010	120.53	2004.00	0.00	2004.00
1107	NASDAQ	ZXZZT	Tue, Jul 27, 2010	2000.10	2500.00	1.01	2020.80
1106	NASDAQ	ZXZZT	Mon, Jul 26, 2010	63.60	2020.50	0.00	1.01
1105	NASDAQ	ZXZZT	Fri, Jul 23, 2010	62.40	63.20	10.00	3.60
1104	NASDAQ	ZXZZT	Thu, Jul 22, 2010	2000.00	2000.00	4.20	62.20
1103	NASDAQ	ZXZZT	Wed, Jul 21, 2010	2000.00	199004.00	1.00	1.00
1102	NASDAQ	ZXZZT	Tue, Jul 20, 2010	2000.25	2098.25	100.12	2098.25
1101	NASDAQ	ZXZZT	Mon, Jul 19, 2010	2000.10	2123.11	100.12	2123.11
1100	NASDAQ	ZXZZT	Fri, Jul 16, 2010	2000.00	2303.95	0.01	10.05
1099	NASDAQ	ZXZZT	Thu, Jul 15, 2010	12.00	2032.77	0.00	12.00
1098	NASDAQ	ZXZZT	Wed, Jul 14, 2010	1.01	2023.75	0.01	222.32
1097	NASDAQ	ZXZZT	Tue, Jul 13, 2010	15.01	2004.75	0.04	2004.75
1096	NASDAQ	ZXZZT	Mon, Jul 12, 2010	2000.00	2274.68	3.00	5.00
1095	NASDAQ	ZXZZT	Fri, Jul 9, 2010	1.00	2274.67	0.00	0.00
1094	NASDAQ	ZXZZT	Thu, Jul 8, 2010	2000.25	2601.25	2000.00	2601.25
1093	NASDAQ	ZXZZT	Wed, Jul 7, 2010	2000.00	199999.99	0.01	0.90
1092	NASDAQ	ZXZZT	Tue, Jul 6, 2010	2000.00	2001.51	0.01	10.05
1091	NASDAQ	ZXZZT	Fri, Jul 2, 2010	50.00	2000.25	0.01	2.06
1090	NASDAQ	ZXZZT	Thu, Jul 1, 2010	0.10	2003.72	0.01	2003.72
1089	NASDAQ	ZXZZT	Wed, Jun 30, 2010	0.10	0.20	0.10	0.20
1088	NASDAQ	ZXZZT	Tue, Jun 29, 2010	0.10	20.00	0.10	10.12
1087	NASDAQ	ZXZZT	Mon, Jun 28, 2010	2000.10	2002.50	1.00	99.99
1086	NASDAQ	ZXZZT	Fri, Jun 25, 2010	2000.00	199999.99	0.00	199999.99
1085	NASDAQ	ZXZZT	Thu, Jun 24, 2010	1.00	2000.75	0.01	100.00
1084	NASDAQ	ZXZZT	Wed, Jun 23, 2010	2000.25	2043.75	0.01	4.08
1083	NASDAQ	ZXZZT	Tue, Jun 22, 2010	2000.25	2012.25	2000.00	2012.25
1082	NASDAQ	ZXZZT	Mon, Jun 21, 2010	2000.25	2000.76	0.01	190.00
1081	NASDAQ	ZXZZT	Fri, Jun 18, 2010	2000.00	2002.50	0.01	0.01
1080	NASDAQ	ZXZZT	Thu, Jun 17, 2010	2000.00	2002.50	0.00	100.00
1079	NASDAQ	ZXZZT	Wed, Jun 16, 2010	11.10	2001.75	0.01	2001.75
1078	NASDAQ	ZXZZT	Tue, Jun 15, 2010	2000.00	199000.00	1.00	99.87
1077	NASDAQ	ZXZZT	Mon, Jun 14, 2010	2000.00	2003.50	0.00	100.02
1076	NASDAQ	ZXZZT	Fri, Jun 11, 2010	101.00	2002.51	0.00	100.12
1075	NASDAQ	ZXZZT	Thu, Jun 10, 2010	100.22	2001.50	0.01	99.87
1074	NASDAQ	ZXZZT	Wed, Jun 9, 2010	153.20	2003.25	3.05	63.87
1073	NASDAQ	ZXZZT	Tue, Jun 8, 2010	1.26	103.25	0.01	103.11
1072	NASDAQ	ZXZZT	Mon, Jun 7, 2010	100.01	2000.24	3.00	9.00
1071	NASDAQ	ZXZZT	Fri, Jun 4, 2010	2000.25	2008.80	0.01	10.00
1070	NASDAQ	ZXZZT	Thu, Jun 3, 2010	83.90	105.80	79.20	105.80
1069	NASDAQ	ZXZZT	Wed, Jun 2, 2010	2.10	66.81	0.03	34.64
1068	NASDAQ	ZXZZT	Tue, Jun 1, 2010	79.90	82.80	0.00	66.81
1067	NASDAQ	ZXZZT	Fri, May 28, 2010	78.90	78.90	0.00	69.00
1066	NASDAQ	ZXZZT	Thu, May 27, 2010	77.90	77.90	30.00	77.80
1065	NASDAQ	ZXZZT	Wed, May 26, 2010	73.80	76.80	0.01	72.09
1064	NASDAQ	ZXZZT	Tue, May 25, 2010	67.80	74.80	0.11	73.80
1063	NASDAQ	ZXZZT	Mon, May 24, 2010	63.30	70.00	0.01	67.30
1062	NASDAQ	ZXZZT	Fri, May 21, 2010	0.01	63.01	0.01	63.01
1061	NASDAQ	ZXZZT	Thu, May 20, 2010	58.78	61.10	0.98	6.00
1060	NASDAQ	ZXZZT	Wed, May 19, 2010	0.00	63.44	0.00	63.44
1059	NASDAQ	ZXZZT	Tue, May 18, 2010	1.08	57.43	0.76	56.01
1058	NASDAQ	ZXZZT	Mon, May 17, 2010	37.38	44.00	0.01	1.36
1057	NASDAQ	ZXZZT	Fri, May 14, 2010	2005.23	2006.23	3.99	3.99
1056	NASDAQ	ZXZZT	Thu, May 13, 2010	2005.22	2005.22	6.99	6.99
1055	NASDAQ	ZXZZT	Wed, May 12, 2010	150.00	2003.33	11.00	1006.58
1054	NASDAQ	ZXZZT	Tue, May 11, 2010	2001.23	2002.23	9.99	100.01
1053	NASDAQ	ZXZZT	Mon, May 10, 2010	2000.10	2001.00	11.00	100.02
1052	NASDAQ	ZXZZT	Fri, May 7, 2010	0.01	2000.10	0.01	11.01
1051	NASDAQ	ZXZZT	Thu, May 6, 2010	2000.00	2000.10	0.01	1000.01
1050	NASDAQ	ZXZZT	Wed, May 5, 2010	2000.00	2008.00	49.97	1.20
1049	NASDAQ	ZXZZT	Tue, May 4, 2010	2000.25	2000.60	0.01	0.01
1048	NASDAQ	ZXZZT	Mon, May 3, 2010	2000.00	2001.25	0.01	0.01
1047	NASDAQ	ZXZZT	Fri, Apr 30, 2010	0.10	2005.00	0.01	194.33
1046	NASDAQ	ZXZZT	Thu, Apr 29, 2010	2000.00	2000.10	0.44	999.45
1045	NASDAQ	ZXZZT	Wed, Apr 28, 2010	2000.25	2063.50	0.50	2063.50
1044	NASDAQ	ZXZZT	Tue, Apr 27, 2010	2000.25	2003.25	0.01	2003.25
1043	NASDAQ	ZXZZT	Mon, Apr 26, 2010	2000.01	2000.51	0.01	25.00
1042	NASDAQ	ZXZZT	Fri, Apr 23, 2010	2009.80	199999.99	9.94	2155.31
1041	NASDAQ	ZXZZT	Thu, Apr 22, 2010	2000.25	199999.99	0.00	997.68
1040	NASDAQ	ZXZZT	Wed, Apr 21, 2010	2.00	2000.50	2.00	62.97
1039	NASDAQ	ZXZZT	Tue, Apr 20, 2010	2000.00	2005.00	0.11	0.11
1038	NASDAQ	ZXZZT	Mon, Apr 19, 2010	2000.00	199000.00	11.00	2004.16
1037	NASDAQ	ZXZZT	Fri, Apr 16, 2010	55000.25	199999.99	55000.00	55000.00
1036	NASDAQ	ZXZZT	Thu, Apr 15, 2010	9.92	56658.26	0.50	55000.00
1035	NASDAQ	ZXZZT	Wed, Apr 14, 2010	2000.00	199999.99	0.00	55000.00
1034	NASDAQ	ZXZZT	Tue, Apr 13, 2010	2000.00	2024.00	2.00	2024.00
1033	NASDAQ	ZXZZT	Mon, Apr 12, 2010	2013.99	2045.99	0.01	2045.99
1032	NASDAQ	ZXZZT	Fri, Apr 9, 2010	2000.00	2013.10	1.26	34.25
1031	NASDAQ	ZXZZT	Thu, Apr 8, 2010	2000.00	3003.50	0.00	1.00
1030	NASDAQ	ZXZZT	Wed, Apr 7, 2010	2000.00	2002.75	3.05	2001.31
1029	NASDAQ	ZXZZT	Tue, Apr 6, 2010	3.10	752.67	2.00	2000.00
1028	NASDAQ	ZXZZT	Mon, Apr 5, 2010	5.00	5.00	0.01	0.58
1027	NASDAQ	ZXZZT	Thu, Apr 1, 2010	2000.25	2004.25	0.00	31.00
1026	NASDAQ	ZXZZT	Wed, Mar 31, 2010	2001.00	2006.50	1.00	2003.99
1025	NASDAQ	ZXZZT	Tue, Mar 30, 2010	2000.25	6001.00	0.11	2.00
1024	NASDAQ	ZXZZT	Mon, Mar 29, 2010	2000.00	2005.51	2000.00	2005.51
1023	NASDAQ	ZXZZT	Fri, Mar 26, 2010	2004.24	2010.24	0.01	2010.24
1022	NASDAQ	ZXZZT	Thu, Mar 25, 2010	2000.25	2008.25	0.01	2008.25
1021	NASDAQ	ZXZZT	Wed, Mar 24, 2010	2000.00	2003.75	1.00	2001.01
1020	NASDAQ	ZXZZT	Tue, Mar 23, 2010	2000.00	2076.25	0.00	0.00
1019	NASDAQ	ZXZZT	Mon, Mar 22, 2010	2000.25	2014.50	0.00	0.01
1018	NASDAQ	ZXZZT	Fri, Mar 19, 2010	2005.52	2007.27	0.00	3.25
1017	NASDAQ	ZXZZT	Thu, Mar 18, 2010	1024.05	2005.24	1.00	2005.24
1016	NASDAQ	ZXZZT	Wed, Mar 17, 2010	1047.00	1047.00	2.03	69.03
1015	NASDAQ	ZXZZT	Tue, Mar 16, 2010	0.10	0.20	0.10	0.20
1014	NASDAQ	ZXZZT	Mon, Mar 15, 2010	1046.00	1046.00	10.00	100.00
1013	NASDAQ	ZXZZT	Fri, Mar 12, 2010	1021.00	1021.10	0.01	1.20
1012	NASDAQ	ZXZZT	Thu, Mar 11, 2010	10.01	1030.00	0.50	999.00
1011	NASDAQ	ZXZZT	Wed, Mar 10, 2010	1020.00	1020.10	0.00	0.66
1010	NASDAQ	ZXZZT	Tue, Mar 9, 2010	199999.99	199999.99	0.01	0.75
1009	NASDAQ	ZXZZT	Mon, Mar 8, 2010	2000.25	2200.25	0.01	10.37
1008	NASDAQ	ZXZZT	Fri, Mar 5, 2010	2000.75	2504.50	2.00	2.00
1007	NASDAQ	ZXZZT	Thu, Mar 4, 2010	2000.50	2400.25	0.01	0.01
1006	NASDAQ	ZXZZT	Wed, Mar 3, 2010	123.00	200.00	0.00	14.60
1005	NASDAQ	ZXZZT	Tue, Mar 2, 2010	2000.75	2001.00	5.00	5.00
1004	NASDAQ	ZXZZT	Mon, Mar 1, 2010	2000.25	2002.75	0.01	75.00
1003	NASDAQ	ZXZZT	Fri, Feb 26, 2010	2002.26	2007.26	1.70	2007.26
1002	NASDAQ	ZXZZT	Thu, Feb 25, 2010	29.35	2002.00	0.12	0.12
1001	NASDAQ	ZXZZT	Wed, Feb 24, 2010	2031.26	199996.84	5.00	2042.76
1000	NASDAQ	ZXZZT	Tue, Feb 23, 2010	28.38	2001.25	0.01	10.00
999	NASDAQ	ZXZZT	Mon, Feb 22, 2010	2002.75	2031.00	0.00	0.01
998	NASDAQ	ZXZZT	Fri, Feb 19, 2010	99.00	2001.75	0.10	2001.00
997	NASDAQ	ZXZZT	Thu, Feb 18, 2010	25.00	2001.25	25.00	28.38
996	NASDAQ	ZXZZT	Wed, Feb 17, 2010	2014.50	2018.00	0.01	20.00
995	NASDAQ	ZXZZT	Tue, Feb 16, 2010	0.01	199004.00	0.01	2014.51
994	NASDAQ	ZXZZT	Fri, Feb 12, 2010	2000.00	2009.26	0.01	11.80
993	NASDAQ	ZXZZT	Thu, Feb 11, 2010	999.99	2014.77	0.01	997.10
992	NASDAQ	ZXZZT	Wed, Feb 10, 2010	2000.00	2507.76	1.00	2507.76
991	NASDAQ	ZXZZT	Tue, Feb 9, 2010	2000.00	2002.80	49.99	2002.80
990	NASDAQ	ZXZZT	Mon, Feb 8, 2010	1017.00	1018.00	0.01	10.00
989	NASDAQ	ZXZZT	Fri, Feb 5, 2010	2000.00	2115.35	0.01	410.00
988	NASDAQ	ZXZZT	Thu, Feb 4, 2010	2000.00	2018.00	5.00	6.01
987	NASDAQ	ZXZZT	Wed, Feb 3, 2010	2000.25	2002.35	0.10	2000.01
986	NASDAQ	ZXZZT	Tue, Feb 2, 2010	2000.25	2006.00	10.50	0.50
985	NASDAQ	ZXZZT	Mon, Feb 1, 2010	1000.09	35000.50	150.00	35000.50
984	NASDAQ	ZXZZT	Fri, Jan 29, 2010	2000.00	3000.60	0.10	11.00
983	NASDAQ	ZXZZT	Thu, Jan 28, 2010	999.99	2004.76	0.01	2004.76
982	NASDAQ	ZXZZT	Wed, Jan 27, 2010	1.00	2514.50	0.01	1.00
981	NASDAQ	ZXZZT	Tue, Jan 26, 2010	100.00	1017.00	3.00	1017.00
980	NASDAQ	ZXZZT	Mon, Jan 25, 2010	2001.50	3000.00	20.00	11.00
979	NASDAQ	ZXZZT	Fri, Jan 22, 2010	2000.75	2001.55	0.01	13.00
978	NASDAQ	ZXZZT	Thu, Jan 21, 2010	2000.01	199001.40	10.01	199001.40
977	NASDAQ	ZXZZT	Wed, Jan 20, 2010	2000.50	2000.50	13.00	13.00
976	NASDAQ	ZXZZT	Tue, Jan 19, 2010	13.78	2000.35	0.01	1014.96
975	NASDAQ	ZXZZT	Fri, Jan 15, 2010	1015.00	1016.00	0.00	1017.00
974	NASDAQ	ZXZZT	Thu, Jan 14, 2010	73.94	810.07	0.00	50.00
973	NASDAQ	ZXZZT	Wed, Jan 13, 2010	2017.01	2017.76	0.00	810.00
972	NASDAQ	ZXZZT	Tue, Jan 12, 2010	0.00	2016.75	0.00	120.00
971	NASDAQ	ZXZZT	Mon, Jan 11, 2010	999.99	2004.24	3.99	4.00
970	NASDAQ	ZXZZT	Fri, Jan 8, 2010	2013.03	2025.28	1.00	10.00
969	NASDAQ	ZXZZT	Thu, Jan 7, 2010	2012.52	2013.02	0.00	1003.58
968	NASDAQ	ZXZZT	Wed, Jan 6, 2010	2012.26	2012.61	0.10	2012.51
967	NASDAQ	ZXZZT	Tue, Jan 5, 2010	2000.25	2011.77	0.00	1.00
966	NASDAQ	ZXZZT	Mon, Jan 4, 2010	2000.25	2076.25	0.01	9.97
965	NASDAQ	ZXZZT	Thu, Dec 31, 2009	2000.25	5501.40	1500.57	5501.59
964	NASDAQ	ZXZZT	Wed, Dec 30, 2009	2000.00	2000.60	1.14	1.14
963	NASDAQ	ZXZZT	Tue, Dec 29, 2009	2000.25	2012.75	1.00	35.00
962	NASDAQ	ZXZZT	Mon, Dec 28, 2009	2000.25	2010.25	0.00	2010.25
961	NASDAQ	ZXZZT	Thu, Dec 24, 2009	2000.25	2000.25	0.98	0.98
960	NASDAQ	ZXZZT	Wed, Dec 23, 2009	2004.05	2007.30	4.56	10.00
959	NASDAQ	ZXZZT	Tue, Dec 22, 2009	2000.25	2004.00	0.00	2004.00
958	NASDAQ	ZXZZT	Mon, Dec 21, 2009	2006.50	2014.00	999.00	2014.00
957	NASDAQ	ZXZZT	Fri, Dec 18, 2009	2000.00	2006.26	0.01	10.19
956	NASDAQ	ZXZZT	Thu, Dec 17, 2009	2000.01	2031.26	0.11	1.43
955	NASDAQ	ZXZZT	Wed, Dec 16, 2009	2008.01	2027.51	1.30	1.30
954	NASDAQ	ZXZZT	Tue, Dec 15, 2009	506.25	2008.00	8.23	2008.00
953	NASDAQ	ZXZZT	Mon, Dec 14, 2009	2.51	5000.00	0.00	4999.99
952	NASDAQ	ZXZZT	Fri, Dec 11, 2009	2007.01	2040.01	0.01	0.01
951	NASDAQ	ZXZZT	Thu, Dec 10, 2009	3.50	2007.00	0.01	0.51
950	NASDAQ	ZXZZT	Wed, Dec 9, 2009	2027.50	2101.35	0.01	3.00
949	NASDAQ	ZXZZT	Tue, Dec 8, 2009	2000.10	2012.25	0.50	2012.25
948	NASDAQ	ZXZZT	Mon, Dec 7, 2009	1.00	2027.25	1.00	2027.25
947	NASDAQ	ZXZZT	Fri, Dec 4, 2009	100.01	137.58	99.99	100.12
946	NASDAQ	ZXZZT	Thu, Dec 3, 2009	2000.10	2002.75	0.10	100.12
945	NASDAQ	ZXZZT	Wed, Dec 2, 2009	1.00	2004.75	0.01	11.00
944	NASDAQ	ZXZZT	Tue, Dec 1, 2009	2022.00	2026.00	0.90	0.90
943	NASDAQ	ZXZZT	Mon, Nov 30, 2009	2019.00	2021.75	0.01	0.01
942	NASDAQ	ZXZZT	Fri, Nov 27, 2009	2016.50	2019.10	0.99	2019.10
941	NASDAQ	ZXZZT	Wed, Nov 25, 2009	2014.75	2016.35	0.00	1.00
940	NASDAQ	ZXZZT	Tue, Nov 24, 2009	1.03	2000.25	1.01	100.01
939	NASDAQ	ZXZZT	Mon, Nov 23, 2009	1.07	2014.50	1.00	2014.50
938	NASDAQ	ZXZZT	Fri, Nov 20, 2009	2000.10	2014.00	0.04	2004.72
937	NASDAQ	ZXZZT	Thu, Nov 19, 2009	2011.75	2013.35	0.01	1.04
936	NASDAQ	ZXZZT	Wed, Nov 18, 2009	1006.25	10004.36	0.01	155.99
935	NASDAQ	ZXZZT	Tue, Nov 17, 2009	6.50	2033.75	0.01	2033.75
934	NASDAQ	ZXZZT	Mon, Nov 16, 2009	2000.10	2253.25	10.00	100.12
933	NASDAQ	ZXZZT	Fri, Nov 13, 2009	2000.25	2002.75	0.01	148.00
932	NASDAQ	ZXZZT	Thu, Nov 12, 2009	50.00	2023.50	0.50	50.12
931	NASDAQ	ZXZZT	Wed, Nov 11, 2009	20.00	2376.75	0.00	2376.75
930	NASDAQ	ZXZZT	Tue, Nov 10, 2009	2000.75	2003.10	0.01	45.57
929	NASDAQ	ZXZZT	Mon, Nov 9, 2009	30.00	2024.50	0.01	100.13
928	NASDAQ	ZXZZT	Fri, Nov 6, 2009	971.10	971.10	0.00	101.00
927	NASDAQ	ZXZZT	Thu, Nov 5, 2009	15.00	50010.00	1.26	924.00
926	NASDAQ	ZXZZT	Wed, Nov 4, 2009	20.00	2001.00	0.00	0.01
925	NASDAQ	ZXZZT	Tue, Nov 3, 2009	10.00	2002.76	1.00	2002.76
924	NASDAQ	ZXZZT	Mon, Nov 2, 2009	1.01	2001.60	1.00	5.00
923	NASDAQ	ZXZZT	Fri, Oct 30, 2009	1.01	199003.50	1.01	2.02
922	NASDAQ	ZXZZT	Thu, Oct 29, 2009	1.01	2000.10	0.00	2.05
921	NASDAQ	ZXZZT	Wed, Oct 28, 2009	1.01	199999.84	1.00	226.60
920	NASDAQ	ZXZZT	Tue, Oct 27, 2009	1200.77	199999.99	0.00	0.00
919	NASDAQ	ZXZZT	Mon, Oct 26, 2009	1.01	999.99	1.01	2.00
918	NASDAQ	ZXZZT	Fri, Oct 23, 2009	1.01	1198.27	1.00	1194.02
917	NASDAQ	ZXZZT	Thu, Oct 22, 2009	1170.27	1175.27	0.00	1.20
916	NASDAQ	ZXZZT	Wed, Oct 21, 2009	1.01	1264.97	0.99	1264.97
915	NASDAQ	ZXZZT	Tue, Oct 20, 2009	1.01	1239.77	1.01	1239.77
914	NASDAQ	ZXZZT	Mon, Oct 19, 2009	1.01	2000.50	1.01	2.05
913	NASDAQ	ZXZZT	Fri, Oct 16, 2009	1.01	1121.02	1.00	1109.89
912	NASDAQ	ZXZZT	Thu, Oct 15, 2009	1.01	1190.85	0.99	1190.85
911	NASDAQ	ZXZZT	Wed, Oct 14, 2009	55.03	1088.02	0.99	1087.77
910	NASDAQ	ZXZZT	Tue, Oct 13, 2009	2.00	1087.77	1.00	1.00
909	NASDAQ	ZXZZT	Mon, Oct 12, 2009	1.01	5002.49	1.01	10.10
908	NASDAQ	ZXZZT	Fri, Oct 9, 2009	20.75	47.50	0.99	47.50
907	NASDAQ	ZXZZT	Thu, Oct 8, 2009	999.99	2110.50	0.99	20.75
906	NASDAQ	ZXZZT	Wed, Oct 7, 2009	2000.00	2104.25	1.00	2.02
905	NASDAQ	ZXZZT	Tue, Oct 6, 2009	1000.50	2106.35	1000.50	2106.24
904	NASDAQ	ZXZZT	Mon, Oct 5, 2009	2000.10	2004.75	1.00	2004.75
903	NASDAQ	ZXZZT	Fri, Oct 2, 2009	2000.75	2009.50	0.01	2009.49
902	NASDAQ	ZXZZT	Thu, Oct 1, 2009	100.11	199999.99	0.00	100.13
901	NASDAQ	ZXZZT	Wed, Sep 30, 2009	2000.00	2042.35	0.00	507.07
900	NASDAQ	ZXZZT	Tue, Sep 29, 2009	2000.00	3540.50	1.50	1.50
899	NASDAQ	ZXZZT	Mon, Sep 28, 2009	2000.00	2007.50	985.00	2007.50
898	NASDAQ	ZXZZT	Fri, Sep 25, 2009	2000.25	3000.00	0.00	3000.00
897	NASDAQ	ZXZZT	Thu, Sep 24, 2009	2180.00	3312.45	199.99	2195.25
896	NASDAQ	ZXZZT	Wed, Sep 23, 2009	3379.28	3699.77	0.30	3526.00
895	NASDAQ	ZXZZT	Tue, Sep 22, 2009	2000.76	199999.99	0.01	12.45
894	NASDAQ	ZXZZT	Mon, Sep 21, 2009	2000.75	2012.75	0.01	963.00
893	NASDAQ	ZXZZT	Fri, Sep 18, 2009	825.54	2015.00	7.94	7.94
892	NASDAQ	ZXZZT	Thu, Sep 17, 2009	2000.25	2010.00	825.79	825.79
891	NASDAQ	ZXZZT	Wed, Sep 16, 2009	2002.50	2004.60	8.80	8.80
890	NASDAQ	ZXZZT	Tue, Sep 15, 2009	2000.25	4010.25	0.01	879.04
889	NASDAQ	ZXZZT	Mon, Sep 14, 2009	2000.00	4010.00	1.00	12.42
888	NASDAQ	ZXZZT	Fri, Sep 11, 2009	2000.50	2004.52	0.01	1002.38
887	NASDAQ	ZXZZT	Thu, Sep 10, 2009	2000.25	2060.50	20.75	20.76
886	NASDAQ	ZXZZT	Wed, Sep 9, 2009	4.00	2004.25	0.00	9.00
885	NASDAQ	ZXZZT	Tue, Sep 8, 2009	100.10	199999.99	13.00	13.89
884	NASDAQ	ZXZZT	Fri, Sep 4, 2009	2037.80	2291.24	77.00	82.00
883	NASDAQ	ZXZZT	Thu, Sep 3, 2009	335.68	2037.55	100.00	2016.49
882	NASDAQ	ZXZZT	Wed, Sep 2, 2009	2003.45	2036.25	115.50	116.42
881	NASDAQ	ZXZZT	Tue, Sep 1, 2009	18.50	2021.80	15.00	2003.65
880	NASDAQ	ZXZZT	Mon, Aug 31, 2009	120.00	139.25	19.00	139.25
879	NASDAQ	ZXZZT	Fri, Aug 28, 2009	2146.25	2149.10	10.01	49.98
878	NASDAQ	ZXZZT	Thu, Aug 27, 2009	999.99	199999.99	0.01	19.00
877	NASDAQ	ZXZZT	Wed, Aug 26, 2009	2180.00	20001.99	0.00	1.00
876	NASDAQ	ZXZZT	Tue, Aug 25, 2009	0.01	2199.73	0.01	2199.73
875	NASDAQ	ZXZZT	Mon, Aug 24, 2009	90.10	1999.85	0.01	0.01
874	NASDAQ	ZXZZT	Fri, Aug 21, 2009	1313.60	2008.75	11.22	100.13
873	NASDAQ	ZXZZT	Thu, Aug 20, 2009	0.01	2035.50	0.00	1500.01
872	NASDAQ	ZXZZT	Wed, Aug 19, 2009	5.00	2035.50	0.01	2035.50
871	NASDAQ	ZXZZT	Tue, Aug 18, 2009	1072.60	3056.75	0.02	100.13
870	NASDAQ	ZXZZT	Mon, Aug 17, 2009	2000.50	2042.25	0.01	2042.25
869	NASDAQ	ZXZZT	Fri, Aug 14, 2009	2000.10	2005.75	0.01	1.00
868	NASDAQ	ZXZZT	Thu, Aug 13, 2009	2000.00	3270.82	0.00	11.00
867	NASDAQ	ZXZZT	Wed, Aug 12, 2009	5010.00	5016.25	1.00	100.12
866	NASDAQ	ZXZZT	Tue, Aug 11, 2009	2000.25	2002.75	1.00	50.00
865	NASDAQ	ZXZZT	Mon, Aug 10, 2009	2022.75	199999.99	1.01	10103.03
864	NASDAQ	ZXZZT	Fri, Aug 7, 2009	2010.75	2022.50	1.00	3.00
863	NASDAQ	ZXZZT	Thu, Aug 6, 2009	2000.50	2001.25	0.00	19.00
862	NASDAQ	ZXZZT	Wed, Aug 5, 2009	2000.25	2000.35	1.00	23.96
861	NASDAQ	ZXZZT	Tue, Aug 4, 2009	2015.25	2030.25	0.01	2030.25
860	NASDAQ	ZXZZT	Mon, Aug 3, 2009	2001.50	2027.25	1.00	2027.50
859	NASDAQ	ZXZZT	Fri, Jul 31, 2009	2000.50	2000.85	0.00	1.00
858	NASDAQ	ZXZZT	Thu, Jul 30, 2009	2001.75	2002.50	0.07	32.06
857	NASDAQ	ZXZZT	Wed, Jul 29, 2009	2000.00	199999.99	0.05	2000.25
856	NASDAQ	ZXZZT	Tue, Jul 28, 2009	2004.50	2007.50	0.00	100.13
855	NASDAQ	ZXZZT	Mon, Jul 27, 2009	2000.03	2000.53	1999.98	2000.53
854	NASDAQ	ZXZZT	Fri, Jul 24, 2009	2000.50	2004.40	0.01	14.13
853	NASDAQ	ZXZZT	Thu, Jul 23, 2009	1586.60	199999.99	1.01	199001.25
852	NASDAQ	ZXZZT	Wed, Jul 22, 2009	0.99	3002.00	0.99	19.31
851	NASDAQ	ZXZZT	Tue, Jul 21, 2009	3.10	199999.99	1.00	1.12
850	NASDAQ	ZXZZT	Mon, Jul 20, 2009	6.09	2000.75	2.00	2.99
849	NASDAQ	ZXZZT	Fri, Jul 17, 2009	30.10	2229.52	2.00	2229.52
848	NASDAQ	ZXZZT	Thu, Jul 16, 2009	2000.00	2064.13	1.06	14.12
847	NASDAQ	ZXZZT	Wed, Jul 15, 2009	2061.63	2064.13	2061.63	2064.13
846	NASDAQ	ZXZZT	Tue, Jul 14, 2009	2000.10	2202.04	2000.00	2060.63
845	NASDAQ	ZXZZT	Mon, Jul 13, 2009	2000.10	2057.00	0.00	0.02
844	NASDAQ	ZXZZT	Fri, Jul 10, 2009	156.00	2056.25	50.00	50.00
843	NASDAQ	ZXZZT	Thu, Jul 9, 2009	2021.90	199999.99	0.01	1.01
842	NASDAQ	ZXZZT	Wed, Jul 8, 2009	2019.71	2021.90	1.01	2021.90
841	NASDAQ	ZXZZT	Tue, Jul 7, 2009	2004.38	2200.00	0.00	2009.13
840	NASDAQ	ZXZZT	Mon, Jul 6, 2009	110.00	2004.00	1.01	1.02
839	NASDAQ	ZXZZT	Thu, Jul 2, 2009	2000.00	2000.10	0.01	0.10
838	NASDAQ	ZXZZT	Wed, Jul 1, 2009	2010.50	2011.75	0.00	0.04
837	NASDAQ	ZXZZT	Tue, Jun 30, 2009	2010.00	2010.50	0.00	2010.50
836	NASDAQ	ZXZZT	Mon, Jun 29, 2009	2000.50	2006.10	1.00	10.00
835	NASDAQ	ZXZZT	Fri, Jun 26, 2009	2.13	2009.75	0.00	2009.75
834	NASDAQ	ZXZZT	Thu, Jun 25, 2009	2000.25	2001.00	0.00	2.00
833	NASDAQ	ZXZZT	Wed, Jun 24, 2009	2003.75	2005.50	0.00	2.00
832	NASDAQ	ZXZZT	Tue, Jun 23, 2009	2000.00	2004.00	0.01	2004.00
831	NASDAQ	ZXZZT	Mon, Jun 22, 2009	2000.00	9999.99	0.04	10.00
830	NASDAQ	ZXZZT	Fri, Jun 19, 2009	0.01	199999.99	0.01	199999.99
829	NASDAQ	ZXZZT	Thu, Jun 18, 2009	2000.75	2000.75	0.02	2001.00
828	NASDAQ	ZXZZT	Wed, Jun 17, 2009	2001.50	3002.50	0.01	3002.50
827	NASDAQ	ZXZZT	Tue, Jun 16, 2009	2003.50	2006.25	0.00	2006.25
826	NASDAQ	ZXZZT	Mon, Jun 15, 2009	2000.75	2003.25	0.00	1.15
825	NASDAQ	ZXZZT	Fri, Jun 12, 2009	119.00	2001.00	0.00	14.00
824	NASDAQ	ZXZZT	Thu, Jun 11, 2009	108.00	20001.00	108.00	108.00
823	NASDAQ	ZXZZT	Wed, Jun 10, 2009	2000.50	10005.11	0.80	100.12
822	NASDAQ	ZXZZT	Tue, Jun 9, 2009	21000.00	199999.99	1.01	199001.50
821	NASDAQ	ZXZZT	Mon, Jun 8, 2009	2003.50	2008.75	5.00	2008.75
820	NASDAQ	ZXZZT	Fri, Jun 5, 2009	2000.25	2003.75	0.51	2003.75
819	NASDAQ	ZXZZT	Thu, Jun 4, 2009	2000.00	2001.50	50.00	589.40
818	NASDAQ	ZXZZT	Wed, Jun 3, 2009	2010.04	2506.25	0.00	2500.00
817	NASDAQ	ZXZZT	Tue, Jun 2, 2009	2000.75	99507.13	0.01	99507.13
816	NASDAQ	ZXZZT	Mon, Jun 1, 2009	2000.25	2004.75	0.01	14.12
815	NASDAQ	ZXZZT	Fri, May 29, 2009	96.30	199003.25	0.03	199003.25
814	NASDAQ	ZXZZT	Thu, May 28, 2009	23.90	2018.25	1.01	2018.25
813	NASDAQ	ZXZZT	Wed, May 27, 2009	23.60	2010.25	1.03	2.00
812	NASDAQ	ZXZZT	Tue, May 26, 2009	25.00	2003.25	1.01	2003.25
811	NASDAQ	ZXZZT	Fri, May 22, 2009	35.00	199999.99	16.76	16.76
810	NASDAQ	ZXZZT	Thu, May 21, 2009	25.00	21002.50	0.01	21002.50
809	NASDAQ	ZXZZT	Wed, May 20, 2009	2000.00	199999.99	0.99	2001.30
808	NASDAQ	ZXZZT	Tue, May 19, 2009	10.00	2000.00	10.00	2000.00
807	NASDAQ	ZXZZT	Mon, May 18, 2009	2000.25	2007.00	0.00	2007.00
806	NASDAQ	ZXZZT	Fri, May 15, 2009	2000.50	199999.99	1.01	3.01
805	NASDAQ	ZXZZT	Thu, May 14, 2009	2000.50	199999.99	1.02	100500.00
804	NASDAQ	ZXZZT	Wed, May 13, 2009	721.00	199999.99	10.75	10000.04
803	NASDAQ	ZXZZT	Tue, May 12, 2009	2000.00	6000.03	33.01	6000.02
802	NASDAQ	ZXZZT	Mon, May 11, 2009	2000.00	2001.75	0.01	50.00
801	NASDAQ	ZXZZT	Fri, May 8, 2009	721.00	2022.75	0.00	10.00
800	NASDAQ	ZXZZT	Thu, May 7, 2009	2000.25	199999.99	10.00	5033.50
799	NASDAQ	ZXZZT	Wed, May 6, 2009	2000.00	199999.99	0.01	10018.61
798	NASDAQ	ZXZZT	Tue, May 5, 2009	721.00	199999.99	721.00	900.00
797	NASDAQ	ZXZZT	Mon, May 4, 2009	2090.48	199999.99	94.11	2132.95
796	NASDAQ	ZXZZT	Fri, May 1, 2009	2000.00	199999.99	1.01	2090.73
795	NASDAQ	ZXZZT	Thu, Apr 30, 2009	2008.53	2015.53	5.00	600.00
794	NASDAQ	ZXZZT	Wed, Apr 29, 2009	2004.03	199999.99	1.01	156.00
793	NASDAQ	ZXZZT	Tue, Apr 28, 2009	2.00	199999.99	1.00	100.11
792	NASDAQ	ZXZZT	Mon, Apr 27, 2009	2000.75	2500.00	0.01	10.10
791	NASDAQ	ZXZZT	Fri, Apr 24, 2009	2000.75	2000.75	10.00	30.00
790	NASDAQ	ZXZZT	Thu, Apr 23, 2009	2000.25	2000.75	100.00	1.00
789	NASDAQ	ZXZZT	Wed, Apr 22, 2009	2003.75	2007.25	1.01	2007.50
788	NASDAQ	ZXZZT	Tue, Apr 21, 2009	2000.50	2003.75	1.00	378.20
787	NASDAQ	ZXZZT	Mon, Apr 20, 2009	2000.50	2006.75	2.25	2.25
786	NASDAQ	ZXZZT	Fri, Apr 17, 2009	2010.75	3015.00	0.01	3015.00
785	NASDAQ	ZXZZT	Thu, Apr 16, 2009	100.00	199999.99	1.00	1255.38
784	NASDAQ	ZXZZT	Wed, Apr 15, 2009	721.00	199999.99	0.00	100.00
783	NASDAQ	ZXZZT	Tue, Apr 14, 2009	18.00	2001.25	0.16	34.50
782	NASDAQ	ZXZZT	Mon, Apr 13, 2009	2000.50	2000.75	0.01	2001.00
781	NASDAQ	ZXZZT	Thu, Apr 9, 2009	2000.50	199999.99	0.01	1998.00
780	NASDAQ	ZXZZT	Wed, Apr 8, 2009	959.46	2004.75	10.09	10.09
779	NASDAQ	ZXZZT	Tue, Apr 7, 2009	949.46	2000.50	0.01	100.12
778	NASDAQ	ZXZZT	Mon, Apr 6, 2009	927.71	9875.00	28.32	81.99
777	NASDAQ	ZXZZT	Fri, Apr 3, 2009	67.00	927.46	1.01	86.92
776	NASDAQ	ZXZZT	Thu, Apr 2, 2009	10.00	67.00	1.01	67.00
775	NASDAQ	ZXZZT	Wed, Apr 1, 2009	50.00	286.00	1.00	286.00
774	NASDAQ	ZXZZT	Tue, Mar 31, 2009	10.99	2001.75	10.99	720.74
773	NASDAQ	ZXZZT	Mon, Mar 30, 2009	721.00	2010.99	1.12	100.12
772	NASDAQ	ZXZZT	Fri, Mar 27, 2009	2000.75	199999.99	0.00	7.75
771	NASDAQ	ZXZZT	Thu, Mar 26, 2009	500.50	199999.99	12.14	15.00
770	NASDAQ	ZXZZT	Wed, Mar 25, 2009	0.50	2003.75	0.01	243.96
769	NASDAQ	ZXZZT	Tue, Mar 24, 2009	2000.00	199999.99	0.01	25.01
768	NASDAQ	ZXZZT	Mon, Mar 23, 2009	2000.50	199999.99	0.02	199999.99
767	NASDAQ	ZXZZT	Fri, Mar 20, 2009	999.00	2004.50	1.01	100.00
766	NASDAQ	ZXZZT	Thu, Mar 19, 2009	2.00	26.30	0.01	26.30
765	NASDAQ	ZXZZT	Wed, Mar 18, 2009	2000.00	199999.99	1.00	2004.50
764	NASDAQ	ZXZZT	Tue, Mar 17, 2009	1.70	2000.75	1.60	2.00
763	NASDAQ	ZXZZT	Mon, Mar 16, 2009	1.00	2005.75	1.00	2005.75
762	NASDAQ	ZXZZT	Fri, Mar 13, 2009	2000.00	2004.00	0.01	34.50
761	NASDAQ	ZXZZT	Thu, Mar 12, 2009	2000.75	2001.76	0.01	2001.75
760	NASDAQ	ZXZZT	Wed, Mar 11, 2009	750.11	16642.55	45.00	16642.55
759	NASDAQ	ZXZZT	Tue, Mar 10, 2009	2000.00	2000.00	0.01	1.00
758	NASDAQ	ZXZZT	Mon, Mar 9, 2009	1.00	199999.99	0.00	80.00
757	NASDAQ	ZXZZT	Fri, Mar 6, 2009	1.00	2002.75	1.00	999.00
756	NASDAQ	ZXZZT	Thu, Mar 5, 2009	1.01	2002.25	0.00	999.00
755	NASDAQ	ZXZZT	Wed, Mar 4, 2009	9.55	199999.99	1.01	100007.50
754	NASDAQ	ZXZZT	Tue, Mar 3, 2009	12.00	2000.00	1.01	1.12
753	NASDAQ	ZXZZT	Mon, Mar 2, 2009	10.00	199999.99	9.99	1073.76
752	NASDAQ	ZXZZT	Fri, Feb 27, 2009	2011.75	100000.50	1.50	3196.25
751	NASDAQ	ZXZZT	Thu, Feb 26, 2009	100.00	2000.00	1.00	9.90
750	NASDAQ	ZXZZT	Wed, Feb 25, 2009	200.00	100000.00	0.01	50.25
749	NASDAQ	ZXZZT	Tue, Feb 24, 2009	2000.00	2001.00	0.00	0.00
748	NASDAQ	ZXZZT	Mon, Feb 23, 2009	5.00	2000.25	0.90	0.90
747	NASDAQ	ZXZZT	Fri, Feb 20, 2009	2000.00	199999.99	0.01	1.13
746	NASDAQ	ZXZZT	Thu, Feb 19, 2009	2000.00	2000.00	10.00	10.05
745	NASDAQ	ZXZZT	Wed, Feb 18, 2009	20.01	20.05	16.65	20.05
744	NASDAQ	ZXZZT	Tue, Feb 17, 2009	0.01	2001.50	0.01	2000.00
743	NASDAQ	ZXZZT	Fri, Feb 13, 2009	2000.00	199999.99	0.00	1.00
742	NASDAQ	ZXZZT	Thu, Feb 12, 2009	1.20	199999.99	0.00	5.00
741	NASDAQ	ZXZZT	Wed, Feb 11, 2009	10.00	199999.69	0.01	5.00
740	NASDAQ	ZXZZT	Tue, Feb 10, 2009	2000.25	2000.25	0.00	0.00
739	NASDAQ	ZXZZT	Mon, Feb 9, 2009	20.00	199999.99	0.00	0.00
738	NASDAQ	ZXZZT	Fri, Feb 6, 2009	63.52	151.02	1.01	50.00
737	NASDAQ	ZXZZT	Thu, Feb 5, 2009	0.02	559.00	0.00	0.00
736	NASDAQ	ZXZZT	Wed, Feb 4, 2009	759.99	2500.00	1.02	99.01
735	NASDAQ	ZXZZT	Tue, Feb 3, 2009	2000.00	2000.00	15.00	50.00
734	NASDAQ	ZXZZT	Mon, Feb 2, 2009	0.00	0.99	0.00	0.75
733	NASDAQ	ZXZZT	Fri, Jan 30, 2009	2000.00	3090.00	0.02	0.02
732	NASDAQ	ZXZZT	Thu, Jan 29, 2009	93.89	2559.50	0.00	0.00
731	NASDAQ	ZXZZT	Wed, Jan 28, 2009	5.99	32.00	0.00	30.64
730	NASDAQ	ZXZZT	Tue, Jan 27, 2009	2000.00	2000.00	2.25	6.38
729	NASDAQ	ZXZZT	Mon, Jan 26, 2009	5.00	1002.50	0.01	10.00
728	NASDAQ	ZXZZT	Fri, Jan 23, 2009	0.04	2000.55	0.01	26.11
727	NASDAQ	ZXZZT	Thu, Jan 22, 2009	0.01	1000.00	0.01	0.02
726	NASDAQ	ZXZZT	Wed, Jan 21, 2009	1001.24	2000.30	5.00	5.00
725	NASDAQ	ZXZZT	Tue, Jan 20, 2009	10.08	301.72	9.52	10.99
724	NASDAQ	ZXZZT	Fri, Jan 16, 2009	212.60	290.97	212.60	290.97
723	NASDAQ	ZXZZT	Thu, Jan 15, 2009	9.45	999.00	0.00	999.00
722	NASDAQ	ZXZZT	Wed, Jan 14, 2009	1000.01	1189.99	1.00	9.66
721	NASDAQ	ZXZZT	Tue, Jan 13, 2009	10.47	145.48	1.12	90.75
720	NASDAQ	ZXZZT	Mon, Jan 12, 2009	2000.00	2004.20	0.01	1800.00
719	NASDAQ	ZXZZT	Fri, Jan 9, 2009	2000.00	2000.50	1.02	2000.00
718	NASDAQ	ZXZZT	Thu, Jan 8, 2009	2000.00	2000.00	100.00	2000.00
717	NASDAQ	ZXZZT	Wed, Jan 7, 2009	1.14	2004.05	1.01	1000.00
716	NASDAQ	ZXZZT	Tue, Jan 6, 2009	1924.00	2000.75	1.01	1697.50
715	NASDAQ	ZXZZT	Mon, Jan 5, 2009	1800.00	1921.50	33.01	33.01
714	NASDAQ	ZXZZT	Fri, Jan 2, 2009	1800.00	1810.00	945.00	1810.00
713	NASDAQ	ZXZZT	Wed, Dec 31, 2008	10.53	95.88	9.24	58.01
712	NASDAQ	ZXZZT	Tue, Dec 30, 2008	10.54	49.81	9.65	10.18
711	NASDAQ	ZXZZT	Mon, Dec 29, 2008	2000.00	2000.45	0.01	4.00
710	NASDAQ	ZXZZT	Fri, Dec 26, 2008	2.00	2000.00	2.00	10.70
709	NASDAQ	ZXZZT	Wed, Dec 24, 2008	2000.00	2000.15	969.61	999.00
708	NASDAQ	ZXZZT	Tue, Dec 23, 2008	2000.00	2012.00	0.01	2012.00
707	NASDAQ	ZXZZT	Mon, Dec 22, 2008	1800.00	2005.55	6.00	12.50
706	NASDAQ	ZXZZT	Fri, Dec 19, 2008	2000.00	2011.50	1.00	16.00
705	NASDAQ	ZXZZT	Thu, Dec 18, 2008	2000.00	2000.00	9.04	10.66
704	NASDAQ	ZXZZT	Wed, Dec 17, 2008	9.00	2000.00	0.01	200.00
703	NASDAQ	ZXZZT	Tue, Dec 16, 2008	1900.00	2000.00	1.00	1.00
702	NASDAQ	ZXZZT	Mon, Dec 15, 2008	4.99	2000.25	0.01	1000.00
701	NASDAQ	ZXZZT	Fri, Dec 12, 2008	1920.00	2010.65	124.64	127.00
700	NASDAQ	ZXZZT	Thu, Dec 11, 2008	1900.00	1900.00	5.91	5.91
699	NASDAQ	ZXZZT	Wed, Dec 10, 2008	9.00	522.79	1.89	2.05
698	NASDAQ	ZXZZT	Tue, Dec 9, 2008	17.50	1321.83	17.50	75.00
697	NASDAQ	ZXZZT	Mon, Dec 8, 2008	1500.25	2000.75	1.01	1799.99
696	NASDAQ	ZXZZT	Fri, Dec 5, 2008	2000.00	2000.25	11.00	11.00
695	NASDAQ	ZXZZT	Thu, Dec 4, 2008	2000.00	2000.00	310.50	310.52
694	NASDAQ	ZXZZT	Wed, Dec 3, 2008	2000.00	2000.50	1.02	4.51
693	NASDAQ	ZXZZT	Tue, Dec 2, 2008	2000.00	2000.00	0.01	1.12
692	NASDAQ	ZXZZT	Mon, Dec 1, 2008	1950.00	2000.00	1.00	1.14
691	NASDAQ	ZXZZT	Fri, Nov 28, 2008	1800.00	1800.00	2.00	69.50
690	NASDAQ	ZXZZT	Wed, Nov 26, 2008	2000.00	2000.50	1.01	1.12
689	NASDAQ	ZXZZT	Tue, Nov 25, 2008	2000.00	2000.00	137.31	137.31
688	NASDAQ	ZXZZT	Mon, Nov 24, 2008	2000.00	199999.99	1.01	10.00
687	NASDAQ	ZXZZT	Fri, Nov 21, 2008	50.00	2004.50	9.25	2004.50
686	NASDAQ	ZXZZT	Thu, Nov 20, 2008	2000.00	2000.25	0.50	17.00
685	NASDAQ	ZXZZT	Wed, Nov 19, 2008	0.76	100.00	0.51	56.00
684	NASDAQ	ZXZZT	Tue, Nov 18, 2008	1664.99	1800.00	1627.49	1800.00
683	NASDAQ	ZXZZT	Mon, Nov 17, 2008	9.99	2000.05	1.00	1.39
682	NASDAQ	ZXZZT	Fri, Nov 14, 2008	2000.00	190001.50	1.01	2000.00
681	NASDAQ	ZXZZT	Thu, Nov 13, 2008	2000.00	2003.75	1.01	1001.00
680	NASDAQ	ZXZZT	Wed, Nov 12, 2008	100.00	2001.25	2.80	2000.00
679	NASDAQ	ZXZZT	Tue, Nov 11, 2008	100.00	100.00	10.00	2.80
678	NASDAQ	ZXZZT	Mon, Nov 10, 2008	1.05	2000.01	1.00	10.00
677	NASDAQ	ZXZZT	Fri, Nov 7, 2008	2000.00	100002.50	0.01	2000.00
676	NASDAQ	ZXZZT	Thu, Nov 6, 2008	2000.00	2000.00	0.01	8.01
675	NASDAQ	ZXZZT	Wed, Nov 5, 2008	2000.00	190000.60	0.02	2000.00
674	NASDAQ	ZXZZT	Tue, Nov 4, 2008	10.00	100000.25	1.01	999.00
673	NASDAQ	ZXZZT	Mon, Nov 3, 2008	50.60	2000.50	9.20	30.00
672	NASDAQ	ZXZZT	Fri, Oct 31, 2008	1800.25	1800.25	9.40	24.65
671	NASDAQ	ZXZZT	Thu, Oct 30, 2008	2000.00	2000.25	10.00	80.10
670	NASDAQ	ZXZZT	Wed, Oct 29, 2008	1801.00	2000.25	1800.00	2000.00
669	NASDAQ	ZXZZT	Tue, Oct 28, 2008	1800.40	199999.69	50.60	50.60
668	NASDAQ	ZXZZT	Mon, Oct 27, 2008	63.51	63.51	50.60	50.62
667	NASDAQ	ZXZZT	Fri, Oct 24, 2008	61.00	96.07	56.90	64.00
666	NASDAQ	ZXZZT	Thu, Oct 23, 2008	13.91	40.97	0.00	40.87
665	NASDAQ	ZXZZT	Wed, Oct 22, 2008	100.00	192.50	9.50	12.00
664	NASDAQ	ZXZZT	Tue, Oct 21, 2008	40.01	190000.00	0.75	616.35
663	NASDAQ	ZXZZT	Mon, Oct 20, 2008	123.00	153.65	33.55	33.23
662	NASDAQ	ZXZZT	Fri, Oct 17, 2008	2000.00	2000.25	99.75	50.60
661	NASDAQ	ZXZZT	Thu, Oct 16, 2008	1.00	100001.50	1.00	2.30
660	NASDAQ	ZXZZT	Wed, Oct 15, 2008	94.83	100001.00	0.01	2000.00
659	NASDAQ	ZXZZT	Tue, Oct 14, 2008	999.99	100000.25	1.67	15.00
658	NASDAQ	ZXZZT	Mon, Oct 13, 2008	12.03	2000.00	12.03	12.03
657	NASDAQ	ZXZZT	Fri, Oct 10, 2008	2000.00	5001.50	0.01	12.38
656	NASDAQ	ZXZZT	Thu, Oct 9, 2008	50.59	118.91	50.08	51.02
655	NASDAQ	ZXZZT	Wed, Oct 8, 2008	999.00	2001.00	50.60	51.02
654	NASDAQ	ZXZZT	Tue, Oct 7, 2008	53.41	2001.50	8.50	2001.75
653	NASDAQ	ZXZZT	Mon, Oct 6, 2008	53.69	66.06	44.77	61.97
652	NASDAQ	ZXZZT	Fri, Oct 3, 2008	11.00	53.44	11.00	49.88
651	NASDAQ	ZXZZT	Thu, Oct 2, 2008	1801.00	2016.00	10.05	2016.00
650	NASDAQ	ZXZZT	Wed, Oct 1, 2008	58.19	70.00	5.93	5.93
649	NASDAQ	ZXZZT	Tue, Sep 30, 2008	198.81	201.86	39.49	56.18
648	NASDAQ	ZXZZT	Mon, Sep 29, 2008	1806.35	1824.09	75.00	100.00
647	NASDAQ	ZXZZT	Fri, Sep 26, 2008	14.06	186.11	14.06	13.24
646	NASDAQ	ZXZZT	Thu, Sep 25, 2008	1801.79	2005.25	9.60	2000.00
645	NASDAQ	ZXZZT	Wed, Sep 24, 2008	993.75	1084.68	0.01	0.76
644	NASDAQ	ZXZZT	Tue, Sep 23, 2008	1900.50	1951.75	489.43	489.43
643	NASDAQ	ZXZZT	Mon, Sep 22, 2008	406.75	417.75	21.00	21.00
642	NASDAQ	ZXZZT	Fri, Sep 19, 2008	1800.50	5002.75	3.44	397.29
641	NASDAQ	ZXZZT	Thu, Sep 18, 2008	113.99	199999.99	113.99	158.43
640	NASDAQ	ZXZZT	Wed, Sep 17, 2008	300.00	300.00	114.50	119.86
639	NASDAQ	ZXZZT	Tue, Sep 16, 2008	1883.21	1954.00	19.49	1243.18
638	NASDAQ	ZXZZT	Mon, Sep 15, 2008	1800.75	1940.75	1000.00	1884.92
637	NASDAQ	ZXZZT	Fri, Sep 12, 2008	100.01	100.01	0.99	63.00
636	NASDAQ	ZXZZT	Thu, Sep 11, 2008	1806.75	1815.25	27.63	100.01
635	NASDAQ	ZXZZT	Wed, Sep 10, 2008	2000.01	199999.99	0.01	57.25
634	NASDAQ	ZXZZT	Tue, Sep 9, 2008	10.17	2002.00	0.01	499.96
633	NASDAQ	ZXZZT	Mon, Sep 8, 2008	1800.00	2002.00	0.01	6.09
632	NASDAQ	ZXZZT	Fri, Sep 5, 2008	35.00	7000.00	35.00	1995.00
631	NASDAQ	ZXZZT	Thu, Sep 4, 2008	1799.82	5003.85	1793.57	2000.00
630	NASDAQ	ZXZZT	Wed, Sep 3, 2008	2000.00	199999.99	9.54	10.04
629	NASDAQ	ZXZZT	Tue, Sep 2, 2008	2000.00	4000.65	1.00	10.06
628	NASDAQ	ZXZZT	Fri, Aug 29, 2008	2000.00	2002.25	134.00	999.99
627	NASDAQ	ZXZZT	Thu, Aug 28, 2008	75.18	5000.00	75.18	104.88
626	NASDAQ	ZXZZT	Wed, Aug 27, 2008	1010.00	2001.76	12.01	75.18
625	NASDAQ	ZXZZT	Tue, Aug 26, 2008	8.35	5000.75	0.01	2002.28
624	NASDAQ	ZXZZT	Mon, Aug 25, 2008	1810.38	5000.00	8.80	2000.25
623	NASDAQ	ZXZZT	Thu, Aug 21, 2008	27.00	73.95	27.00	130.20
622	NASDAQ	ZXZZT	Wed, Aug 20, 2008	9.44	216.25	0.01	216.25
621	NASDAQ	ZXZZT	Tue, Aug 19, 2008	1.00	2000.25	1.00	24.92
620	NASDAQ	ZXZZT	Mon, Aug 18, 2008	1997.30	2000.00	0.01	10.00
619	NASDAQ	ZXZZT	Fri, Aug 15, 2008	1900.00	50000.50	74.00	74.00
618	NASDAQ	ZXZZT	Thu, Aug 14, 2008	1999.79	2002.50	0.15	2002.50
617	NASDAQ	ZXZZT	Wed, Aug 13, 2008	1004.27	3800.00	8.47	2003.14
616	NASDAQ	ZXZZT	Tue, Aug 12, 2008	38.00	50014.60	8.55	2000.00
615	NASDAQ	ZXZZT	Mon, Aug 11, 2008	25.87	50000.50	10.00	160.78
614	NASDAQ	ZXZZT	Fri, Aug 8, 2008	219.50	5000.00	29.10	30.00
613	NASDAQ	ZXZZT	Thu, Aug 7, 2008	225.38	228.81	214.55	220.11
612	NASDAQ	ZXZZT	Wed, Aug 6, 2008	15.27	36.69	15.24	29.80
611	NASDAQ	ZXZZT	Tue, Aug 5, 2008	18.00	14000.00	8.41	2000.49
610	NASDAQ	ZXZZT	Mon, Aug 4, 2008	1998.51	2000.00	17.49	17.49
609	NASDAQ	ZXZZT	Fri, Aug 1, 2008	1801.25	100021.77	1793.50	2000.50
608	NASDAQ	ZXZZT	Thu, Jul 31, 2008	300.38	517.25	300.38	517.25
607	NASDAQ	ZXZZT	Wed, Jul 30, 2008	1800.00	5000.20	13.42	14.21
606	NASDAQ	ZXZZT	Tue, Jul 29, 2008	204.31	5000.00	15.09	15.17
605	NASDAQ	ZXZZT	Mon, Jul 28, 2008	1801.91	3001.01	17.89	30.60
604	NASDAQ	ZXZZT	Fri, Jul 25, 2008	1799.75	3001.70	24.41	209.34
603	NASDAQ	ZXZZT	Thu, Jul 24, 2008	162.22	172.95	155.11	155.11
602	NASDAQ	ZXZZT	Wed, Jul 23, 2008	1800.01	1800.01	17.05	161.96
601	NASDAQ	ZXZZT	Tue, Jul 22, 2008	1800.01	1800.02	17.05	31.51
600	NASDAQ	ZXZZT	Mon, Jul 21, 2008	1795.26	199999.99	0.99	31.24
599	NASDAQ	ZXZZT	Fri, Jul 18, 2008	4.00	4.00	0.01	4.00
598	NASDAQ	ZXZZT	Thu, Jul 17, 2008	30.00	63.60	12.00	15.00
597	NASDAQ	ZXZZT	Wed, Jul 16, 2008	1900.00	50006.27	2.00	39.99
596	NASDAQ	ZXZZT	Tue, Jul 15, 2008	1406.25	2000.00	0.01	5.50
595	NASDAQ	ZXZZT	Mon, Jul 14, 2008	1800.00	50005.02	0.00	499.00
594	NASDAQ	ZXZZT	Fri, Jul 11, 2008	9.00	9.00	9.00	9.00
593	NASDAQ	ZXZZT	Thu, Jul 10, 2008	1800.51	5000.25	15.00	1050.00
592	NASDAQ	ZXZZT	Wed, Jul 9, 2008	1999.25	1999.25	0.01	9.59
591	NASDAQ	ZXZZT	Tue, Jul 8, 2008	1976.73	5013.00	5.72	2000.00
590	NASDAQ	ZXZZT	Mon, Jul 7, 2008	12.63	5014.00	9.98	1976.49
589	NASDAQ	ZXZZT	Thu, Jul 3, 2008	71.85	1711.01	6.25	15.00
588	NASDAQ	ZXZZT	Wed, Jul 2, 2008	69.60	76.25	61.36	71.35
587	NASDAQ	ZXZZT	Tue, Jul 1, 2008	19.99	5011.75	19.50	2000.00
586	NASDAQ	ZXZZT	Mon, Jun 30, 2008	1900.51	5006.50	20.00	20.00
585	NASDAQ	ZXZZT	Fri, Jun 27, 2008	2001.00	2001.00	29.99	42.49
584	NASDAQ	ZXZZT	Thu, Jun 26, 2008	1800.01	5006.25	40.00	2000.00
583	NASDAQ	ZXZZT	Wed, Jun 25, 2008	2000.00	5003.75	1.00	18.49
582	NASDAQ	ZXZZT	Tue, Jun 24, 2008	1800.00	5003.01	19.99	45.00
581	NASDAQ	ZXZZT	Mon, Jun 23, 2008	10.47	5003.00	8.69	8.69
580	NASDAQ	ZXZZT	Fri, Jun 20, 2008	9.99	5000.00	0.01	9.99
579	NASDAQ	ZXZZT	Thu, Jun 19, 2008	1000.00	1000.00	154.28	168.05
578	NASDAQ	ZXZZT	Wed, Jun 18, 2008	39.39	5002.50	19.83	1014.62
577	NASDAQ	ZXZZT	Tue, Jun 17, 2008	1793.75	1801.51	37.42	1801.51
576	NASDAQ	ZXZZT	Mon, Jun 16, 2008	20.00	5001.50	19.99	53.00
575	NASDAQ	ZXZZT	Fri, Jun 13, 2008	24.41	1999.98	9.45	10.48
574	NASDAQ	ZXZZT	Thu, Jun 12, 2008	1.07	25.00	0.00	22.07
573	NASDAQ	ZXZZT	Wed, Jun 11, 2008	13.55	1800.75	0.00	0.00
572	NASDAQ	ZXZZT	Tue, Jun 10, 2008	12.10	21.35	0.01	21.35
571	NASDAQ	ZXZZT	Mon, Jun 9, 2008	69.25	5001.25	10.21	10.65
570	NASDAQ	ZXZZT	Fri, Jun 6, 2008	99.47	206.34	67.90	67.90
569	NASDAQ	ZXZZT	Thu, Jun 5, 2008	3.12	105.29	0.01	105.29
568	NASDAQ	ZXZZT	Wed, Jun 4, 2008	2000.00	5000.00	0.01	81.00
567	NASDAQ	ZXZZT	Tue, Jun 3, 2008	20.51	5000.00	17.75	109.00
566	NASDAQ	ZXZZT	Mon, Jun 2, 2008	214.04	6004.25	211.00	1797.33
565	NASDAQ	ZXZZT	Fri, May 30, 2008	1595.95	5000.00	1475.79	1998.49
564	NASDAQ	ZXZZT	Thu, May 29, 2008	2000.00	2250.03	1773.25	1773.25
563	NASDAQ	ZXZZT	Wed, May 28, 2008	1799.46	2003.30	15.00	20.06
562	NASDAQ	ZXZZT	Tue, May 27, 2008	2000.00	199993.10	19.98	99.61
561	NASDAQ	ZXZZT	Fri, May 23, 2008	32.48	2000.00	0.10	2000.00
560	NASDAQ	ZXZZT	Thu, May 22, 2008	290.00	2006.00	0.96	1.00
559	NASDAQ	ZXZZT	Wed, May 21, 2008	1494.76	50001.12	18.00	20.35
558	NASDAQ	ZXZZT	Tue, May 20, 2008	246.10	252.60	0.01	5.50
557	NASDAQ	ZXZZT	Mon, May 19, 2008	23.93	26.56	23.93	26.44
556	NASDAQ	ZXZZT	Fri, May 16, 2008	2000.00	50000.00	18.87	18.88
555	NASDAQ	ZXZZT	Thu, May 15, 2008	2000.00	50001.35	13.72	18.70
554	NASDAQ	ZXZZT	Wed, May 14, 2008	19.99	1001.60	19.98	2000.00
553	NASDAQ	ZXZZT	Tue, May 13, 2008	2000.00	199999.99	24.96	25.00
552	NASDAQ	ZXZZT	Mon, May 12, 2008	2000.00	100020.40	0.01	20.03
551	NASDAQ	ZXZZT	Fri, May 9, 2008	1009.01	5000.00	0.01	20.90
550	NASDAQ	ZXZZT	Thu, May 8, 2008	0.02	2000.50	0.01	2000.00
549	NASDAQ	ZXZZT	Wed, May 7, 2008	1999.97	2003.00	0.01	1500.50
548	NASDAQ	ZXZZT	Tue, May 6, 2008	2000.25	100020.64	101.00	120.92
547	NASDAQ	ZXZZT	Mon, May 5, 2008	163.50	100020.39	124.76	129.05
546	NASDAQ	ZXZZT	Fri, May 2, 2008	134.15	100018.52	133.08	2000.00
545	NASDAQ	ZXZZT	Thu, May 1, 2008	2000.00	50001.00	10.00	132.36
544	NASDAQ	ZXZZT	Wed, Apr 30, 2008	0.70	2000.50	0.02	34.00
543	NASDAQ	ZXZZT	Tue, Apr 29, 2008	0.71	100018.50	0.71	49.80
542	NASDAQ	ZXZZT	Mon, Apr 28, 2008	2000.00	100011.21	3.91	30.62
541	NASDAQ	ZXZZT	Fri, Apr 25, 2008	20.25	25245.25	10.00	10.00
540	NASDAQ	ZXZZT	Thu, Apr 24, 2008	2000.00	6329.60	3.50	40.09
539	NASDAQ	ZXZZT	Wed, Apr 23, 2008	24.21	43.00	4.75	20.00
538	NASDAQ	ZXZZT	Tue, Apr 22, 2008	1800.00	2000.00	6.70	6.70
537	NASDAQ	ZXZZT	Mon, Apr 21, 2008	2100.00	25229.50	15.00	25229.75
536	NASDAQ	ZXZZT	Fri, Apr 18, 2008	12.00	100004.01	0.01	5117.10
535	NASDAQ	ZXZZT	Thu, Apr 17, 2008	42.05	5000.40	0.10	14.00
534	NASDAQ	ZXZZT	Wed, Apr 16, 2008	43.96	44.00	39.99	43.10
533	NASDAQ	ZXZZT	Tue, Apr 15, 2008	11.01	780.26	0.01	15.02
532	NASDAQ	ZXZZT	Mon, Apr 14, 2008	1800.00	100020.36	3.00	2000.00
531	NASDAQ	ZXZZT	Fri, Apr 11, 2008	6.78	49.50	0.01	49.50
530	NASDAQ	ZXZZT	Thu, Apr 10, 2008	2000.25	100003.76	300.00	2000.00
529	NASDAQ	ZXZZT	Wed, Apr 9, 2008	2000.00	100002.83	2.00	100002.37
528	NASDAQ	ZXZZT	Tue, Apr 8, 2008	0.02	199999.99	0.02	2000.00
527	NASDAQ	ZXZZT	Mon, Apr 7, 2008	100.00	2000.75	0.17	4.14
526	NASDAQ	ZXZZT	Fri, Apr 4, 2008	503.83	50001.45	0.42	3003.01
525	NASDAQ	ZXZZT	Thu, Apr 3, 2008	8.67	199999.95	1.67	1500.01
524	NASDAQ	ZXZZT	Wed, Apr 2, 2008	0.01	80010.41	0.01	2000.00
523	NASDAQ	ZXZZT	Tue, Apr 1, 2008	50.60	80002.00	40.00	2000.00
522	NASDAQ	ZXZZT	Mon, Mar 31, 2008	2000.00	80000.01	19.99	1000.00
521	NASDAQ	ZXZZT	Fri, Mar 28, 2008	20.00	2000.20	0.01	20.39
520	NASDAQ	ZXZZT	Thu, Mar 27, 2008	1.76	199999.99	1.76	22.30
519	NASDAQ	ZXZZT	Wed, Mar 26, 2008	2000.20	50001.30	20.00	100.00
518	NASDAQ	ZXZZT	Tue, Mar 25, 2008	2000.00	199999.99	120.00	2000.00
517	NASDAQ	ZXZZT	Mon, Mar 24, 2008	3.00	2000.00	2.77	73.00
516	NASDAQ	ZXZZT	Thu, Mar 20, 2008	0.01	199999.99	0.01	20.00
515	NASDAQ	ZXZZT	Wed, Mar 19, 2008	50.00	30007.30	11.10	23.26
514	NASDAQ	ZXZZT	Tue, Mar 18, 2008	2000.00	30007.09	5.00	3.00
513	NASDAQ	ZXZZT	Mon, Mar 17, 2008	2000.00	30006.51	7.99	249.97
512	NASDAQ	ZXZZT	Fri, Mar 14, 2008	999.99	30006.32	8.00	80.00
511	NASDAQ	ZXZZT	Thu, Mar 13, 2008	2000.02	3000.55	50.00	1780.16
510	NASDAQ	ZXZZT	Wed, Mar 12, 2008	17.68	3000.00	17.68	2000.00
509	NASDAQ	ZXZZT	Tue, Mar 11, 2008	2000.00	2101.23	18.42	19.80
508	NASDAQ	ZXZZT	Mon, Mar 10, 2008	2000.00	2101.49	11.90	2100.95
507	NASDAQ	ZXZZT	Fri, Mar 7, 2008	44.01	2100.49	44.01	1500.00
506	NASDAQ	ZXZZT	Thu, Mar 6, 2008	32.64	2100.47	18.51	2000.00
505	NASDAQ	ZXZZT	Wed, Mar 5, 2008	2000.00	30005.75	17.00	35.00
504	NASDAQ	ZXZZT	Tue, Mar 4, 2008	1500.86	30005.55	13.00	19.29
503	NASDAQ	ZXZZT	Mon, Mar 3, 2008	105.25	30005.51	13.00	106.44
502	NASDAQ	ZXZZT	Fri, Feb 29, 2008	2000.00	2000.00	0.01	11.01
501	NASDAQ	ZXZZT	Thu, Feb 28, 2008	27.25	30005.30	11.00	19.99
500	NASDAQ	ZXZZT	Wed, Feb 27, 2008	2000.00	30004.76	0.03	71.70
499	NASDAQ	ZXZZT	Tue, Feb 26, 2008	1800.50	30004.63	19.75	33.47
498	NASDAQ	ZXZZT	Mon, Feb 25, 2008	19.00	30004.62	0.01	33.00
497	NASDAQ	ZXZZT	Fri, Feb 22, 2008	2000.00	30004.50	18.45	18.80
496	NASDAQ	ZXZZT	Thu, Feb 21, 2008	20.01	30003.75	0.35	20.02
495	NASDAQ	ZXZZT	Wed, Feb 20, 2008	36.49	20000.00	0.36	20.00
494	NASDAQ	ZXZZT	Tue, Feb 19, 2008	162.75	5000.03	0.48	73.04
493	NASDAQ	ZXZZT	Fri, Feb 15, 2008	112.92	119.92	10.99	119.93
492	NASDAQ	ZXZZT	Thu, Feb 14, 2008	20.00	112.82	0.01	112.82
491	NASDAQ	ZXZZT	Wed, Feb 13, 2008	2000.00	30003.00	0.01	21.00
490	NASDAQ	ZXZZT	Tue, Feb 12, 2008	18.85	30002.78	0.01	19.00
489	NASDAQ	ZXZZT	Mon, Feb 11, 2008	0.02	30003.50	0.01	30003.50
488	NASDAQ	ZXZZT	Fri, Feb 8, 2008	10.47	30002.72	0.01	10.00
487	NASDAQ	ZXZZT	Thu, Feb 7, 2008	200.02	200.02	0.01	9.24
486	NASDAQ	ZXZZT	Wed, Feb 6, 2008	1800.00	30000.17	0.01	1.00
485	NASDAQ	ZXZZT	Tue, Feb 5, 2008	1800.50	25000.65	0.99	1.10
484	NASDAQ	ZXZZT	Mon, Feb 4, 2008	20000.00	25000.00	1.00	102.89
483	NASDAQ	ZXZZT	Fri, Feb 1, 2008	2000.00	20002.78	0.01	99.00
482	NASDAQ	ZXZZT	Thu, Jan 31, 2008	20000.00	20000.52	0.19	33.51
481	NASDAQ	ZXZZT	Wed, Jan 30, 2008	2000.00	20000.00	0.02	50.00
480	NASDAQ	ZXZZT	Tue, Jan 29, 2008	0.20	16004.50	0.01	960.00
479	NASDAQ	ZXZZT	Mon, Jan 28, 2008	672.00	16003.75	1.00	20.95
478	NASDAQ	ZXZZT	Fri, Jan 25, 2008	2000.00	16000.04	15.00	47.11
477	NASDAQ	ZXZZT	Thu, Jan 24, 2008	2000.00	15003.75	1.00	20.01
476	NASDAQ	ZXZZT	Wed, Jan 23, 2008	2000.00	13001.00	6.10	10.00
475	NASDAQ	ZXZZT	Tue, Jan 22, 2008	1800.01	12002.00	0.70	39.93
474	NASDAQ	ZXZZT	Fri, Jan 18, 2008	2000.00	12001.18	0.01	43.96
473	NASDAQ	ZXZZT	Thu, Jan 17, 2008	2000.00	11009.75	8.64	23.29
472	NASDAQ	ZXZZT	Wed, Jan 16, 2008	14.21	11500.00	9.83	999.69
471	NASDAQ	ZXZZT	Tue, Jan 15, 2008	40.00	5000.13	0.01	14.21
470	NASDAQ	ZXZZT	Mon, Jan 14, 2008	1800.00	11008.29	0.01	34.00
469	NASDAQ	ZXZZT	Fri, Jan 11, 2008	1500.01	11007.70	0.22	19.95
468	NASDAQ	ZXZZT	Thu, Jan 10, 2008	44.00	11007.45	0.01	0.01
467	NASDAQ	ZXZZT	Wed, Jan 9, 2008	8.99	11007.20	0.01	12.12
466	NASDAQ	ZXZZT	Tue, Jan 8, 2008	2000.00	11005.77	0.51	9.02
465	NASDAQ	ZXZZT	Mon, Jan 7, 2008	2000.00	11004.50	20.00	21.00
464	NASDAQ	ZXZZT	Fri, Jan 4, 2008	100.00	999.00	26.50	90.00
463	NASDAQ	ZXZZT	Thu, Jan 3, 2008	13.35	11004.35	2.75	799.00
462	NASDAQ	ZXZZT	Wed, Jan 2, 2008	187.25	11004.16	10.91	13.27
461	NASDAQ	ZXZZT	Mon, Dec 31, 2007	55.00	56.75	54.95	56.75
460	NASDAQ	ZXZZT	Fri, Dec 28, 2007	1900.00	11004.15	10.00	2000.00
459	NASDAQ	ZXZZT	Thu, Dec 27, 2007	2000.00	11004.07	10.00	30.00
458	NASDAQ	ZXZZT	Wed, Dec 26, 2007	1500.01	11004.05	11.40	11.40
457	NASDAQ	ZXZZT	Mon, Dec 24, 2007	2000.00	11003.83	6.89	13.30
456	NASDAQ	ZXZZT	Fri, Dec 21, 2007	11.03	11003.67	10.50	5001.25
455	NASDAQ	ZXZZT	Thu, Dec 20, 2007	203.75	11003.59	11.11	13.68
454	NASDAQ	ZXZZT	Wed, Dec 19, 2007	1500.00	11003.75	12.00	12.00
453	NASDAQ	ZXZZT	Tue, Dec 18, 2007	2000.00	11002.15	38.75	40.50
452	NASDAQ	ZXZZT	Mon, Dec 17, 2007	101.01	11001.95	11.95	40.00
451	NASDAQ	ZXZZT	Fri, Dec 14, 2007	23.51	11001.80	12.00	26.01
450	NASDAQ	ZXZZT	Thu, Dec 13, 2007	34.55	11001.80	23.41	2000.00
449	NASDAQ	ZXZZT	Wed, Dec 12, 2007	501.25	10000.01	0.01	2000.00
448	NASDAQ	ZXZZT	Tue, Dec 11, 2007	55.32	11001.50	31.27	32.50
447	NASDAQ	ZXZZT	Mon, Dec 10, 2007	2000.00	5000.00	31.73	55.32
446	NASDAQ	ZXZZT	Fri, Dec 7, 2007	32.30	11001.25	32.30	1999.79
445	NASDAQ	ZXZZT	Thu, Dec 6, 2007	2000.00	11000.50	13.75	32.02
444	NASDAQ	ZXZZT	Wed, Dec 5, 2007	2000.00	11000.33	38.16	100.50
443	NASDAQ	ZXZZT	Tue, Dec 4, 2007	100.00	11000.10	56.00	2000.00
442	NASDAQ	ZXZZT	Mon, Dec 3, 2007	2000.00	10000.30	36.26	36.26
441	NASDAQ	ZXZZT	Fri, Nov 30, 2007	40.65	10000.15	39.75	39.89
440	NASDAQ	ZXZZT	Thu, Nov 29, 2007	103.51	10000.01	36.75	40.00
439	NASDAQ	ZXZZT	Wed, Nov 28, 2007	100.05	6004.33	97.76	99.56
438	NASDAQ	ZXZZT	Tue, Nov 27, 2007	25.00	6004.33	14.00	17.02
437	NASDAQ	ZXZZT	Mon, Nov 26, 2007	998.31	5003.51	27.75	30.00
436	NASDAQ	ZXZZT	Fri, Nov 23, 2007	55.03	56.78	21.50	29.05
435	NASDAQ	ZXZZT	Wed, Nov 21, 2007	48.00	665.91	22.13	28.50
434	NASDAQ	ZXZZT	Tue, Nov 20, 2007	27.00	6004.25	21.00	26.80
433	NASDAQ	ZXZZT	Mon, Nov 19, 2007	13.74	28.10	13.74	27.07
432	NASDAQ	ZXZZT	Fri, Nov 16, 2007	999.76	6004.25	0.01	8.55
431	NASDAQ	ZXZZT	Thu, Nov 15, 2007	2000.01	6004.50	0.02	0.02
430	NASDAQ	ZXZZT	Wed, Nov 14, 2007	1999.99	7000.00	8.00	6004.01
429	NASDAQ	ZXZZT	Tue, Nov 13, 2007	7.00	5220.20	3.44	4.99
428	NASDAQ	ZXZZT	Mon, Nov 12, 2007	13.01	5132.40	3.45	3.45
427	NASDAQ	ZXZZT	Fri, Nov 9, 2007	46.88	5131.10	3.68	3.68
426	NASDAQ	ZXZZT	Thu, Nov 8, 2007	51.50	5130.20	45.00	91.75
425	NASDAQ	ZXZZT	Wed, Nov 7, 2007	53.00	107.28	50.56	107.28
424	NASDAQ	ZXZZT	Tue, Nov 6, 2007	2000.00	5129.77	25.00	95.50
423	NASDAQ	ZXZZT	Mon, Nov 5, 2007	1801.50	5129.30	1495.53	1495.78
422	NASDAQ	ZXZZT	Fri, Nov 2, 2007	2000.00	5128.52	0.01	1458.19
421	NASDAQ	ZXZZT	Thu, Nov 1, 2007	11.12	5127.25	2.20	2000.00
420	NASDAQ	ZXZZT	Wed, Oct 31, 2007	2000.00	5114.00	0.01	58.46
419	NASDAQ	ZXZZT	Tue, Oct 30, 2007	40.25	5003.30	5.97	5.97
418	NASDAQ	ZXZZT	Mon, Oct 29, 2007	27.52	5002.25	6.92	6.93
417	NASDAQ	ZXZZT	Fri, Oct 26, 2007	81.45	5113.62	7.39	39.22
416	NASDAQ	ZXZZT	Thu, Oct 25, 2007	57.16	50000.00	53.13	55.00
415	NASDAQ	ZXZZT	Wed, Oct 24, 2007	1999.99	5112.35	35.00	57.29
414	NASDAQ	ZXZZT	Tue, Oct 23, 2007	20.00	5112.35	20.00	655.95
413	NASDAQ	ZXZZT	Mon, Oct 22, 2007	378.50	7035.00	0.01	1.03
412	NASDAQ	ZXZZT	Fri, Oct 19, 2007	12.34	5110.40	0.39	378.25
411	NASDAQ	ZXZZT	Thu, Oct 18, 2007	1000.25	5110.30	5.00	62.50
410	NASDAQ	ZXZZT	Wed, Oct 17, 2007	26.71	5091.53	23.33	111.15
409	NASDAQ	ZXZZT	Tue, Oct 16, 2007	2000.10	2000.10	15.98	23.33
408	NASDAQ	ZXZZT	Mon, Oct 15, 2007	54.30	199999.99	0.01	124.93
407	NASDAQ	ZXZZT	Fri, Oct 12, 2007	55.72	5085.37	51.89	78.61
406	NASDAQ	ZXZZT	Thu, Oct 11, 2007	2000.00	5085.05	55.71	61.00
405	NASDAQ	ZXZZT	Wed, Oct 10, 2007	2000.00	5084.36	8.76	56.99
404	NASDAQ	ZXZZT	Tue, Oct 9, 2007	3.00	5083.76	0.02	125.00
403	NASDAQ	ZXZZT	Mon, Oct 8, 2007	2000.00	5083.51	0.01	78.25
402	NASDAQ	ZXZZT	Fri, Oct 5, 2007	353.13	5090.00	0.01	998.97
401	NASDAQ	ZXZZT	Thu, Oct 4, 2007	2000.00	5082.07	0.01	5.25
400	NASDAQ	ZXZZT	Wed, Oct 3, 2007	441.25	5002.00	0.01	2000.00
399	NASDAQ	ZXZZT	Tue, Oct 2, 2007	999.00	2050.00	0.02	0.03
398	NASDAQ	ZXZZT	Mon, Oct 1, 2007	20.00	5081.92	18.40	2000.00
397	NASDAQ	ZXZZT	Fri, Sep 28, 2007	35.78	199999.99	0.01	0.76
396	NASDAQ	ZXZZT	Thu, Sep 27, 2007	5.44	5000.50	1.20	30.79
395	NASDAQ	ZXZZT	Wed, Sep 26, 2007	0.49	159.00	0.01	1.15
394	NASDAQ	ZXZZT	Tue, Sep 25, 2007	84.21	5081.41	7.69	156.63
393	NASDAQ	ZXZZT	Mon, Sep 24, 2007	30.50	5000.75	7.80	82.94
392	NASDAQ	ZXZZT	Fri, Sep 21, 2007	604.15	5081.62	8.00	8.00
391	NASDAQ	ZXZZT	Thu, Sep 20, 2007	2000.20	7005.29	1.00	558.85
390	NASDAQ	ZXZZT	Wed, Sep 19, 2007	16.65	449.99	9.52	50.00
389	NASDAQ	ZXZZT	Tue, Sep 18, 2007	50.00	48009.53	11.44	11.44
388	NASDAQ	ZXZZT	Mon, Sep 17, 2007	27.00	7008.00	11.44	1009.75
387	NASDAQ	ZXZZT	Fri, Sep 14, 2007	2003.45	7033.66	11.88	2003.45
386	NASDAQ	ZXZZT	Thu, Sep 13, 2007	50.25	5043.19	0.01	7000.01
385	NASDAQ	ZXZZT	Wed, Sep 12, 2007	2000.00	6000.23	46.35	48.60
384	NASDAQ	ZXZZT	Tue, Sep 11, 2007	1999.79	7000.00	1500.00	2999.56
383	NASDAQ	ZXZZT	Mon, Sep 10, 2007	21.50	5012.36	2.50	2006.01
382	NASDAQ	ZXZZT	Fri, Sep 7, 2007	21.25	5000.65	21.25	23.20
381	NASDAQ	ZXZZT	Thu, Sep 6, 2007	22.88	5000.00	14.65	30.20
380	NASDAQ	ZXZZT	Wed, Sep 5, 2007	20.31	23.48	17.25	21.01
379	NASDAQ	ZXZZT	Tue, Sep 4, 2007	21.25	5004.75	20.68	22.00
378	NASDAQ	ZXZZT	Fri, Aug 31, 2007	49.34	5004.66	10.10	41.61
377	NASDAQ	ZXZZT	Thu, Aug 30, 2007	2000.00	5003.55	18.00	48.00
376	NASDAQ	ZXZZT	Wed, Aug 29, 2007	2000.00	5003.35	10.00	105.01
375	NASDAQ	ZXZZT	Tue, Aug 28, 2007	23.68	5003.25	11.05	2000.00
374	NASDAQ	ZXZZT	Mon, Aug 27, 2007	69.20	5001.25	13.74	2000.00
373	NASDAQ	ZXZZT	Fri, Aug 24, 2007	49.86	5000.90	44.69	2000.01
372	NASDAQ	ZXZZT	Thu, Aug 23, 2007	2000.00	5000.30	48.44	49.60
371	NASDAQ	ZXZZT	Wed, Aug 22, 2007	55.23	5000.00	50.00	65.90
370	NASDAQ	ZXZZT	Tue, Aug 21, 2007	51.85	1863.75	21.53	59.00
369	NASDAQ	ZXZZT	Mon, Aug 20, 2007	22.75	5001.51	20.00	1862.76
368	NASDAQ	ZXZZT	Fri, Aug 17, 2007	1000.51	5001.35	17.25	18.75
367	NASDAQ	ZXZZT	Thu, Aug 16, 2007	26.00	5000.09	6.51	16.24
366	NASDAQ	ZXZZT	Wed, Aug 15, 2007	1750.99	5000.80	24.51	28.67
365	NASDAQ	ZXZZT	Tue, Aug 14, 2007	34.54	5000.40	34.54	300.00
364	NASDAQ	ZXZZT	Mon, Aug 13, 2007	41.68	5000.00	29.00	32.43
363	NASDAQ	ZXZZT	Fri, Aug 10, 2007	24.00	5000.01	24.00	40.89
362	NASDAQ	ZXZZT	Thu, Aug 9, 2007	36.24	199999.99	10.00	36.96
361	NASDAQ	ZXZZT	Wed, Aug 8, 2007	2000.00	5003.01	10.00	48.95
360	NASDAQ	ZXZZT	Tue, Aug 7, 2007	19.25	5002.04	13.00	149.00
359	NASDAQ	ZXZZT	Mon, Aug 6, 2007	110.88	5002.01	20.99	62.48
358	NASDAQ	ZXZZT	Fri, Aug 3, 2007	71.51	1999.99	70.00	115.03
357	NASDAQ	ZXZZT	Thu, Aug 2, 2007	40.89	5001.96	40.39	41.53
356	NASDAQ	ZXZZT	Wed, Aug 1, 2007	21.25	5000.17	21.25	40.00
355	NASDAQ	ZXZZT	Tue, Jul 31, 2007	46.66	67.18	20.75	67.18
354	NASDAQ	ZXZZT	Mon, Jul 30, 2007	1006.37	5000.15	44.49	47.13
353	NASDAQ	ZXZZT	Fri, Jul 27, 2007	999.05	5000.00	41.16	1005.36
352	NASDAQ	ZXZZT	Thu, Jul 26, 2007	99.75	5000.00	10.00	40.99
351	NASDAQ	ZXZZT	Wed, Jul 25, 2007	41.05	5000.00	30.55	2000.00
350	NASDAQ	ZXZZT	Tue, Jul 24, 2007	28.97	5000.00	25.00	25.55
349	NASDAQ	ZXZZT	Mon, Jul 23, 2007	50.00	5001.93	10.25	28.89
348	NASDAQ	ZXZZT	Fri, Jul 20, 2007	50.60	5000.00	2.00	49.99
347	NASDAQ	ZXZZT	Thu, Jul 19, 2007	74.76	5001.90	55.14	4976.03
346	NASDAQ	ZXZZT	Wed, Jul 18, 2007	56.99	5000.00	54.26	73.76
345	NASDAQ	ZXZZT	Tue, Jul 17, 2007	22.05	5000.49	22.05	42.65
344	NASDAQ	ZXZZT	Mon, Jul 16, 2007	100.51	5000.46	4.99	50.00
343	NASDAQ	ZXZZT	Fri, Jul 13, 2007	21.01	10000.00	0.02	1989.45
342	NASDAQ	ZXZZT	Thu, Jul 12, 2007	8.02	5000.25	8.02	20.00
341	NASDAQ	ZXZZT	Wed, Jul 11, 2007	2000.00	5000.10	0.01	8.00
340	NASDAQ	ZXZZT	Tue, Jul 10, 2007	21.75	5000.09	16.00	2000.95
339	NASDAQ	ZXZZT	Mon, Jul 9, 2007	24.76	5000.02	24.76	26.40
338	NASDAQ	ZXZZT	Fri, Jul 6, 2007	100.99	5000.02	18.44	20.00
337	NASDAQ	ZXZZT	Thu, Jul 5, 2007	9.01	5000.15	9.01	1999.49
336	NASDAQ	ZXZZT	Tue, Jul 3, 2007	25.49	5000.01	22.49	22.98
335	NASDAQ	ZXZZT	Mon, Jul 2, 2007	1999.99	5000.00	24.67	25.00
334	NASDAQ	ZXZZT	Fri, Jun 29, 2007	8.87	57.50	8.38	57.44
333	NASDAQ	ZXZZT	Thu, Jun 28, 2007	0.98	8.90	0.39	8.51
332	NASDAQ	ZXZZT	Wed, Jun 27, 2007	43.72	54.39	4.80	50.50
331	NASDAQ	ZXZZT	Tue, Jun 26, 2007	44.01	5000.00	43.99	55.53
330	NASDAQ	ZXZZT	Mon, Jun 25, 2007	4.01	5000.00	3.50	11.15
329	NASDAQ	ZXZZT	Fri, Jun 22, 2007	100.01	134.01	19.50	20.50
328	NASDAQ	ZXZZT	Thu, Jun 21, 2007	7.50	2000.75	0.01	72.06
327	NASDAQ	ZXZZT	Wed, Jun 20, 2007	67.44	2000.16	32.89	33.22
326	NASDAQ	ZXZZT	Tue, Jun 19, 2007	364.79	2000.01	1.00	1.00
325	NASDAQ	ZXZZT	Mon, Jun 18, 2007	72.99	4999.26	67.78	2000.00
324	NASDAQ	ZXZZT	Fri, Jun 15, 2007	4.00	5002.46	1.00	23.00
323	NASDAQ	ZXZZT	Thu, Jun 14, 2007	25.00	232.52	25.00	28.19
322	NASDAQ	ZXZZT	Wed, Jun 13, 2007	20.06	5000.00	6.22	20.55
321	NASDAQ	ZXZZT	Tue, Jun 12, 2007	51.50	51.50	15.00	17.00
320	NASDAQ	ZXZZT	Mon, Jun 11, 2007	2000.00	2000.04	3.00	19.99
319	NASDAQ	ZXZZT	Fri, Jun 8, 2007	32.18	1998.83	27.59	27.59
318	NASDAQ	ZXZZT	Thu, Jun 7, 2007	56.03	5000.08	31.56	31.72
317	NASDAQ	ZXZZT	Wed, Jun 6, 2007	42.67	5000.04	42.67	59.72
316	NASDAQ	ZXZZT	Tue, Jun 5, 2007	87.49	5000.26	44.77	46.03
315	NASDAQ	ZXZZT	Mon, Jun 4, 2007	86.59	5000.31	86.59	135.28
314	NASDAQ	ZXZZT	Fri, Jun 1, 2007	1001.20	2020.00	19.69	89.93
313	NASDAQ	ZXZZT	Thu, May 31, 2007	36.00	5000.28	35.70	2000.74
312	NASDAQ	ZXZZT	Wed, May 30, 2007	38.79	5000.25	38.79	65.27
311	NASDAQ	ZXZZT	Tue, May 29, 2007	41.03	5000.15	5.17	1828.26
310	NASDAQ	ZXZZT	Fri, May 25, 2007	200.00	5000.08	0.72	1.04
309	NASDAQ	ZXZZT	Thu, May 24, 2007	201.90	5000.09	24.95	180.03
308	NASDAQ	ZXZZT	Wed, May 23, 2007	20.12	5000.00	19.12	201.00
307	NASDAQ	ZXZZT	Tue, May 22, 2007	1700.96	5000.16	45.00	698.56
306	NASDAQ	ZXZZT	Mon, May 21, 2007	40.00	5000.02	36.52	1702.50
305	NASDAQ	ZXZZT	Fri, May 18, 2007	41.26	1300.01	5.01	35.00
304	NASDAQ	ZXZZT	Thu, May 17, 2007	1.00	1009.14	1.00	31.52
303	NASDAQ	ZXZZT	Wed, May 16, 2007	22.32	5000.00	17.53	38.50
302	NASDAQ	ZXZZT	Tue, May 15, 2007	12.29	45.00	0.95	20.71
301	NASDAQ	ZXZZT	Mon, May 14, 2007	103.97	5000.00	5.00	33.07
300	NASDAQ	ZXZZT	Fri, May 11, 2007	31.95	5000.00	3.00	2000.61
299	NASDAQ	ZXZZT	Thu, May 10, 2007	21.53	5000.01	21.53	31.84
298	NASDAQ	ZXZZT	Wed, May 9, 2007	4.99	5000.00	4.99	21.56
297	NASDAQ	ZXZZT	Tue, May 8, 2007	179.89	5000.00	2.77	258.86
296	NASDAQ	ZXZZT	Mon, May 7, 2007	175.00	199.90	175.00	179.89
295	NASDAQ	ZXZZT	Fri, May 4, 2007	4.28	2000.40	2.59	176.50
294	NASDAQ	ZXZZT	Thu, May 3, 2007	18.09	149.15	0.99	4.04
293	NASDAQ	ZXZZT	Wed, May 2, 2007	1.00	25.08	1.00	23.09
292	NASDAQ	ZXZZT	Tue, May 1, 2007	100.81	2000.15	100.81	2000.00
291	NASDAQ	ZXZZT	Mon, Apr 30, 2007	85.92	10000.00	5.43	101.01
290	NASDAQ	ZXZZT	Fri, Apr 27, 2007	1.99	5000.00	1.99	91.04
289	NASDAQ	ZXZZT	Thu, Apr 26, 2007	2000.00	5000.00	2.00	3.11
288	NASDAQ	ZXZZT	Wed, Apr 25, 2007	1.10	50000.51	1.10	1988.41
287	NASDAQ	ZXZZT	Tue, Apr 24, 2007	1001.01	50000.50	0.25	0.98
286	NASDAQ	ZXZZT	Mon, Apr 23, 2007	15.00	199999.98	15.00	1000.90
285	NASDAQ	ZXZZT	Fri, Apr 20, 2007	105.36	5000.00	9.97	74.99
284	NASDAQ	ZXZZT	Thu, Apr 19, 2007	57.53	5000.00	53.36	104.53
283	NASDAQ	ZXZZT	Wed, Apr 18, 2007	48.09	5000.00	47.62	57.45
282	NASDAQ	ZXZZT	Tue, Apr 17, 2007	2000.00	5000.00	44.00	48.00
281	NASDAQ	ZXZZT	Mon, Apr 16, 2007	53.11	199999.99	0.01	2000.00
280	NASDAQ	ZXZZT	Fri, Apr 13, 2007	41.75	5000.00	38.21	48.77
279	NASDAQ	ZXZZT	Thu, Apr 12, 2007	100.00	5000.00	33.46	41.77
278	NASDAQ	ZXZZT	Wed, Apr 11, 2007	60.33	5000.00	58.38	60.26
277	NASDAQ	ZXZZT	Tue, Apr 10, 2007	1973.70	2000.00	12.77	60.00
276	NASDAQ	ZXZZT	Mon, Apr 9, 2007	37.51	5000.00	36.51	1973.71
275	NASDAQ	ZXZZT	Thu, Apr 5, 2007	13.00	2000.60	13.00	40.01
274	NASDAQ	ZXZZT	Wed, Apr 4, 2007	5.00	5000.00	4.90	1800.00
273	NASDAQ	ZXZZT	Tue, Apr 3, 2007	2000.00	5000.00	1793.78	1900.00
272	NASDAQ	ZXZZT	Mon, Apr 2, 2007	2000.00	5000.22	25.00	10.00
271	NASDAQ	ZXZZT	Fri, Mar 30, 2007	55.99	5000.00	25.00	1994.48
270	NASDAQ	ZXZZT	Thu, Mar 29, 2007	256.10	259.80	49.99	54.99
269	NASDAQ	ZXZZT	Wed, Mar 28, 2007	100.00	5000.00	1.00	26.00
268	NASDAQ	ZXZZT	Tue, Mar 27, 2007	68.03	77.03	15.00	26.97
267	NASDAQ	ZXZZT	Mon, Mar 26, 2007	16.29	5000.00	15.04	67.23
266	NASDAQ	ZXZZT	Fri, Mar 23, 2007	14.76	215.51	14.70	14.70
265	NASDAQ	ZXZZT	Thu, Mar 22, 2007	378.15	380.40	6.35	1.00
264	NASDAQ	ZXZZT	Wed, Mar 21, 2007	11.99	378.10	6.37	378.10
263	NASDAQ	ZXZZT	Tue, Mar 20, 2007	12.20	14.05	7.00	10.03
262	NASDAQ	ZXZZT	Mon, Mar 19, 2007	1995.47	5000.00	9.47	12.15
261	NASDAQ	ZXZZT	Fri, Mar 16, 2007	3.04	2000.50	3.04	2000.40
260	NASDAQ	ZXZZT	Thu, Mar 15, 2007	34.75	2000.86	0.01	2.33
259	NASDAQ	ZXZZT	Wed, Mar 14, 2007	108.62	200.57	20.00	31.44
258	NASDAQ	ZXZZT	Tue, Mar 13, 2007	104.27	3000.20	0.01	108.06
257	NASDAQ	ZXZZT	Mon, Mar 12, 2007	79.99	200.00	79.36	103.02
256	NASDAQ	ZXZZT	Fri, Mar 9, 2007	75.28	100.00	72.91	76.14
255	NASDAQ	ZXZZT	Thu, Mar 8, 2007	20.50	74.67	2.00	74.67
254	NASDAQ	ZXZZT	Wed, Mar 7, 2007	58.50	2003.96	0.01	2003.83
253	NASDAQ	ZXZZT	Tue, Mar 6, 2007	45.01	103.35	10.00	59.79
252	NASDAQ	ZXZZT	Mon, Mar 5, 2007	16.69	44.82	16.69	44.82
251	NASDAQ	ZXZZT	Fri, Mar 2, 2007	1366.81	1368.72	0.50	4.03
250	NASDAQ	ZXZZT	Thu, Mar 1, 2007	943.00	5000.00	0.01	10.00
249	NASDAQ	ZXZZT	Wed, Feb 28, 2007	12.00	5000.19	9.06	9.00
248	NASDAQ	ZXZZT	Tue, Feb 27, 2007	10.54	5000.00	0.01	32.91
247	NASDAQ	ZXZZT	Mon, Feb 26, 2007	10.00	15.56	1.00	14.00
246	NASDAQ	ZXZZT	Fri, Feb 23, 2007	10.24	13.97	0.30	13.97
245	NASDAQ	ZXZZT	Thu, Feb 22, 2007	10.01	114.89	1.00	6.56
244	NASDAQ	ZXZZT	Wed, Feb 21, 2007	105.80	6000.04	0.25	16.50
243	NASDAQ	ZXZZT	Tue, Feb 20, 2007	1.00	105.65	1.00	105.65
242	NASDAQ	ZXZZT	Fri, Feb 16, 2007	101.31	5000.01	10.00	20.00
241	NASDAQ	ZXZZT	Thu, Feb 15, 2007	1.00	102.22	0.30	102.22
240	NASDAQ	ZXZZT	Wed, Feb 14, 2007	9.30	6000.03	0.99	3.49
239	NASDAQ	ZXZZT	Tue, Feb 13, 2007	24.51	86.24	7.53	9.15
238	NASDAQ	ZXZZT	Mon, Feb 12, 2007	20.00	25.30	3.65	25.30
237	NASDAQ	ZXZZT	Fri, Feb 9, 2007	14.96	19999.00	0.01	5.95
236	NASDAQ	ZXZZT	Thu, Feb 8, 2007	15.86	5000.00	10.00	15.99
235	NASDAQ	ZXZZT	Wed, Feb 7, 2007	109.51	5000.01	0.01	16.02
234	NASDAQ	ZXZZT	Tue, Feb 6, 2007	72.51	112.94	0.01	4.00
233	NASDAQ	ZXZZT	Mon, Feb 5, 2007	72.52	75.13	1.00	74.16
232	NASDAQ	ZXZZT	Fri, Feb 2, 2007	88.50	99.23	1.00	72.12
231	NASDAQ	ZXZZT	Thu, Feb 1, 2007	57.45	87.65	10.00	87.65
230	NASDAQ	ZXZZT	Wed, Jan 31, 2007	10.60	2000.00	10.12	56.86
229	NASDAQ	ZXZZT	Tue, Jan 30, 2007	30.25	35.26	28.99	11.50
228	NASDAQ	ZXZZT	Mon, Jan 29, 2007	17.50	3000.00	17.50	10.00
227	NASDAQ	ZXZZT	Fri, Jan 26, 2007	11.75	18.00	10.80	16.16
226	NASDAQ	ZXZZT	Thu, Jan 25, 2007	11.80	16.39	11.30	9.75
225	NASDAQ	ZXZZT	Wed, Jan 24, 2007	9.90	5000.00	6.50	10.00
224	NASDAQ	ZXZZT	Tue, Jan 23, 2007	2000.00	2000.50	1999.95	2000.00
223	NASDAQ	ZXZZT	Mon, Jan 22, 2007	2000.00	6000.00	11.00	150.00
222	NASDAQ	ZXZZT	Fri, Jan 19, 2007	1999.89	6000.00	36.42	1997.81
221	NASDAQ	ZXZZT	Thu, Jan 18, 2007	49.00	5000.00	10.00	10.00
220	NASDAQ	ZXZZT	Wed, Jan 17, 2007	5.66	5000.00	5.66	49.01
219	NASDAQ	ZXZZT	Tue, Jan 16, 2007	10.50	2000.00	0.01	5.40
218	NASDAQ	ZXZZT	Fri, Jan 12, 2007	19.20	5001.58	0.01	10.23
217	NASDAQ	ZXZZT	Thu, Jan 11, 2007	10.00	2000.00	0.01	20.51
216	NASDAQ	ZXZZT	Wed, Jan 10, 2007	26.20	5000.00	50.20	50.20
215	NASDAQ	ZXZZT	Tue, Jan 9, 2007	49.30	2001.10	0.60	26.00
214	NASDAQ	ZXZZT	Mon, Jan 8, 2007	10.00	5005.10	10.00	49.40
213	NASDAQ	ZXZZT	Fri, Jan 5, 2007	2000.00	5000.00	9.88	10.00
212	NASDAQ	ZXZZT	Thu, Jan 4, 2007	999.76	5000.17	10.01	10.01
211	NASDAQ	ZXZZT	Wed, Jan 3, 2007	2.50	5000.00	2.50	100.00
210	NASDAQ	ZXZZT	Fri, Dec 29, 2006	10.76	5000.00	10.00	15.01
209	NASDAQ	ZXZZT	Thu, Dec 28, 2006	96.25	5000.15	1.95	10.16
208	NASDAQ	ZXZZT	Wed, Dec 27, 2006	110.01	5000.00	10.00	47.99
207	NASDAQ	ZXZZT	Tue, Dec 26, 2006	14.67	5005.01	2.00	103.45
206	NASDAQ	ZXZZT	Fri, Dec 22, 2006	11.00	200.00	6.89	9.34
205	NASDAQ	ZXZZT	Thu, Dec 21, 2006	967.72	5000.37	1.00	5000.37
204	NASDAQ	ZXZZT	Wed, Dec 20, 2006	963.16	5000.00	10.00	967.29
203	NASDAQ	ZXZZT	Tue, Dec 19, 2006	100.00	5000.00	34.02	962.41
202	NASDAQ	ZXZZT	Mon, Dec 18, 2006	181.10	1992.30	25.70	34.20
201	NASDAQ	ZXZZT	Fri, Dec 15, 2006	28.14	38.40	37.00	37.00
200	NASDAQ	ZXZZT	Thu, Dec 14, 2006	110.00	2000.15	10.00	26.99
199	NASDAQ	ZXZZT	Wed, Dec 13, 2006	1.00	5000.80	1.00	10.00
198	NASDAQ	ZXZZT	Tue, Dec 12, 2006	44.61	67.11	30.00	65.91
197	NASDAQ	ZXZZT	Mon, Dec 11, 2006	30.00	1999.24	1.00	33.17
196	NASDAQ	ZXZZT	Fri, Dec 8, 2006	55.05	5000.79	10.00	2000.00
195	NASDAQ	ZXZZT	Thu, Dec 7, 2006	50.00	111.61	49.80	1.00
194	NASDAQ	ZXZZT	Wed, Dec 6, 2006	58.40	5000.00	11.00	50.00
193	NASDAQ	ZXZZT	Tue, Dec 5, 2006	10.00	5001.20	10.00	10.00
192	NASDAQ	ZXZZT	Mon, Dec 4, 2006	18.00	2000.00	15.01	66.05
191	NASDAQ	ZXZZT	Fri, Dec 1, 2006	29.93	5000.68	2.00	9.86
190	NASDAQ	ZXZZT	Thu, Nov 30, 2006	10.00	2000.15	2.38	2000.11
189	NASDAQ	ZXZZT	Wed, Nov 29, 2006	2000.00	3000.00	2.48	55.04
188	NASDAQ	ZXZZT	Tue, Nov 28, 2006	2000.00	2043.90	30.00	2000.00
187	NASDAQ	ZXZZT	Mon, Nov 27, 2006	14.10	2000.85	4.53	1001.77
186	NASDAQ	ZXZZT	Fri, Nov 24, 2006	30.33	5000.50	3.80	3.80
185	NASDAQ	ZXZZT	Wed, Nov 22, 2006	11.05	5000.10	10.00	33.00
184	NASDAQ	ZXZZT	Tue, Nov 21, 2006	12.15	5000.15	11.23	11.61
183	NASDAQ	ZXZZT	Mon, Nov 20, 2006	2000.00	5000.00	12.10	12.10
182	NASDAQ	ZXZZT	Fri, Nov 17, 2006	502.64	3000.20	501.30	2004.00
181	NASDAQ	ZXZZT	Thu, Nov 16, 2006	25.00	10000.00	10.00	502.49
180	NASDAQ	ZXZZT	Wed, Nov 15, 2006	25.00	1972.78	24.43	24.63
179	NASDAQ	ZXZZT	Tue, Nov 14, 2006	95.85	3000.00	24.86	26.00
178	NASDAQ	ZXZZT	Mon, Nov 13, 2006	49.70	5000.00	10.00	93.30
177	NASDAQ	ZXZZT	Fri, Nov 10, 2006	1001.58	5000.00	15.30	15.30
176	NASDAQ	ZXZZT	Thu, Nov 9, 2006	158.97	10000.00	48.99	55.60
175	NASDAQ	ZXZZT	Wed, Nov 8, 2006	28.53	158.40	28.53	158.40
174	NASDAQ	ZXZZT	Tue, Nov 7, 2006	26.24	27.49	24.95	24.95
173	NASDAQ	ZXZZT	Mon, Nov 6, 2006	15.60	5000.00	4.90	25.27
172	NASDAQ	ZXZZT	Fri, Nov 3, 2006	49.74	905.00	49.18	63.84
171	NASDAQ	ZXZZT	Thu, Nov 2, 2006	10.00	1057.21	10.00	50.16
170	NASDAQ	ZXZZT	Wed, Nov 1, 2006	1002.25	1099.99	992.63	10.00
169	NASDAQ	ZXZZT	Tue, Oct 31, 2006	24.54	5000.00	10.00	999.00
168	NASDAQ	ZXZZT	Mon, Oct 30, 2006	45.02	2500.00	44.44	899.96
167	NASDAQ	ZXZZT	Fri, Oct 27, 2006	2000.15	2000.15	40.19	45.02
166	NASDAQ	ZXZZT	Thu, Oct 26, 2006	98.91	2081.20	80.45	80.50
165	NASDAQ	ZXZZT	Wed, Oct 25, 2006	20.06	5000.00	20.06	108.05
164	NASDAQ	ZXZZT	Tue, Oct 24, 2006	10.45	5000.00	0.40	20.99
163	NASDAQ	ZXZZT	Mon, Oct 23, 2006	641.75	665.30	0.01	0.39
162	NASDAQ	ZXZZT	Fri, Oct 20, 2006	1.99	2000.00	1.01	6.00
161	NASDAQ	ZXZZT	Thu, Oct 19, 2006	95.17	102.15	6.52	10.52
160	NASDAQ	ZXZZT	Wed, Oct 18, 2006	100.00	1977.74	95.00	127.59
159	NASDAQ	ZXZZT	Tue, Oct 17, 2006	14.09	123.99	14.09	122.00
158	NASDAQ	ZXZZT	Mon, Oct 16, 2006	14.39	110.45	13.25	14.64
157	NASDAQ	ZXZZT	Fri, Oct 13, 2006	13.00	31.06	11.00	30.92
156	NASDAQ	ZXZZT	Thu, Oct 12, 2006	1.44	30.75	1.44	29.05
155	NASDAQ	ZXZZT	Wed, Oct 11, 2006	973.88	1091.77	0.75	70.00
154	NASDAQ	ZXZZT	Tue, Oct 10, 2006	971.73	1001.41	9.60	12.23
153	NASDAQ	ZXZZT	Mon, Oct 9, 2006	22.68	1081.26	0.01	1081.24
152	NASDAQ	ZXZZT	Fri, Oct 6, 2006	4.32	22.67	0.70	10.05
151	NASDAQ	ZXZZT	Thu, Oct 5, 2006	67.57	201.05	0.01	0.72
150	NASDAQ	ZXZZT	Wed, Oct 4, 2006	5.99	61.90	5.80	14.30
149	NASDAQ	ZXZZT	Tue, Oct 3, 2006	1.50	2000.00	1.08	57.51
148	NASDAQ	ZXZZT	Mon, Oct 2, 2006	109.99	194.79	0.09	0.64
147	NASDAQ	ZXZZT	Fri, Sep 29, 2006	163.79	208.69	0.40	0.72
146	NASDAQ	ZXZZT	Thu, Sep 28, 2006	120.49	149.50	0.50	149.50
145	NASDAQ	ZXZZT	Wed, Sep 27, 2006	48.15	120.25	47.54	70.00
144	NASDAQ	ZXZZT	Tue, Sep 26, 2006	66.77	110.16	48.39	110.16
143	NASDAQ	ZXZZT	Mon, Sep 25, 2006	80.00	81.86	75.00	89.70
142	NASDAQ	ZXZZT	Fri, Sep 22, 2006	99.99	105.00	49.40	49.80
141	NASDAQ	ZXZZT	Thu, Sep 21, 2006	201.00	201.01	38.50	54.20
140	NASDAQ	ZXZZT	Wed, Sep 20, 2006	20.23	30.68	20.23	33.71
139	NASDAQ	ZXZZT	Tue, Sep 19, 2006	2000.00	2000.40	19.80	19.80
138	NASDAQ	ZXZZT	Mon, Sep 18, 2006	66.15	115.89	53.41	102.07
137	NASDAQ	ZXZZT	Fri, Sep 15, 2006	72.08	200.42	63.02	200.42
136	NASDAQ	ZXZZT	Thu, Sep 14, 2006	71.54	115.79	62.41	88.62
135	NASDAQ	ZXZZT	Wed, Sep 13, 2006	55.00	121.98	54.01	61.01
134	NASDAQ	ZXZZT	Tue, Sep 12, 2006	114.18	114.34	25.00	40.76
133	NASDAQ	ZXZZT	Mon, Sep 11, 2006	102.18	114.04	54.50	114.04
132	NASDAQ	ZXZZT	Fri, Sep 8, 2006	5.74	31.00	4.00	12.40
131	NASDAQ	ZXZZT	Thu, Sep 7, 2006	12.70	102.50	12.46	55.00
130	NASDAQ	ZXZZT	Wed, Sep 6, 2006	19.03	101.30	0.01	98.82
129	NASDAQ	ZXZZT	Tue, Sep 5, 2006	100.00	100.95	19.02	100.95
128	NASDAQ	ZXZZT	Fri, Sep 1, 2006	19.34	100.18	19.34	99.56
127	NASDAQ	ZXZZT	Thu, Aug 31, 2006	543.25	543.25	19.34	99.62
126	NASDAQ	ZXZZT	Wed, Aug 30, 2006	25.30	543.00	20.00	30.00
125	NASDAQ	ZXZZT	Tue, Aug 29, 2006	25.00	25.50	22.99	30.00
124	NASDAQ	ZXZZT	Mon, Aug 28, 2006	22.89	547.00	20.00	20.00
123	NASDAQ	ZXZZT	Fri, Aug 25, 2006	22.89	526.50	22.89	23.51
122	NASDAQ	ZXZZT	Thu, Aug 24, 2006	22.89	2000.00	20.60	20.60
121	NASDAQ	ZXZZT	Wed, Aug 23, 2006	22.00	1047.55	0.01	0.02
120	NASDAQ	ZXZZT	Tue, Aug 22, 2006	100.00	152.12	37.61	93.61
119	NASDAQ	ZXZZT	Mon, Aug 21, 2006	68.75	3000.00	25.00	141.90
118	NASDAQ	ZXZZT	Fri, Aug 18, 2006	25.25	1999.00	0.01	25.00
117	NASDAQ	ZXZZT	Thu, Aug 17, 2006	8.24	40.00	8.24	32.00
116	NASDAQ	ZXZZT	Wed, Aug 16, 2006	100.00	2000.00	0.03	142.20
115	NASDAQ	ZXZZT	Tue, Aug 15, 2006	25.25	2000.00	0.01	30.24
114	NASDAQ	ZXZZT	Mon, Aug 14, 2006	9.54	10.00	9.30	10.00
113	NASDAQ	ZXZZT	Fri, Aug 11, 2006	1.00	1999.00	0.40	6.00
112	NASDAQ	ZXZZT	Thu, Aug 10, 2006	14.02	1003.05	1.05	111.00
111	NASDAQ	ZXZZT	Wed, Aug 9, 2006	1999.00	1999.60	1.00	15.39
110	NASDAQ	ZXZZT	Tue, Aug 8, 2006	2.00	2000.00	1.00	11.00
109	NASDAQ	ZXZZT	Mon, Aug 7, 2006	2000.00	2000.00	27.00	503.00
108	NASDAQ	ZXZZT	Fri, Aug 4, 2006	101.50	400.00	1.00	201.20
107	NASDAQ	ZXZZT	Thu, Aug 3, 2006	1999.00	1999.49	1.00	1.00
106	NASDAQ	ZXZZT	Wed, Aug 2, 2006	1999.90	2004.60	2.00	85.00
105	NASDAQ	ZXZZT	Tue, Aug 1, 2006	0.12	0.29	0.05	0.05
104	NASDAQ	ZXZZT	Mon, Jul 31, 2006	25.38	28.42	25.38	150.00
103	NASDAQ	ZXZZT	Fri, Jul 28, 2006	9.85	15.00	9.01	9.90
102	NASDAQ	ZXZZT	Thu, Jul 27, 2006	58.00	300.00	55.00	124.99
101	NASDAQ	ZXZZT	Wed, Jul 26, 2006	15.10	199999.90	10.50	10.50
100	NASDAQ	ZXZZT	Tue, Jul 25, 2006	10.00	10.50	10.00	10.00
99	NASDAQ	ZXZZT	Mon, Jul 24, 2006	10.00	2000.00	0.05	0.05
98	NASDAQ	ZXZZT	Fri, Jul 21, 2006	22.28	22.57	12.90	15.00
97	NASDAQ	ZXZZT	Thu, Jul 20, 2006	18.25	21.78	18.04	21.46
96	NASDAQ	ZXZZT	Wed, Jul 19, 2006	20.36	23.85	13.35	15.51
95	NASDAQ	ZXZZT	Tue, Jul 18, 2006	25.00	25.00	19.90	19.90
94	NASDAQ	ZXZZT	Mon, Jul 17, 2006	22.84	24.48	0.01	24.48
93	NASDAQ	ZXZZT	Fri, Jul 14, 2006	1323.52	1323.52	3.00	22.33
92	NASDAQ	ZXZZT	Thu, Jul 13, 2006	14.64	69.94	14.64	15.90
91	NASDAQ	ZXZZT	Wed, Jul 12, 2006	273.02	273.02	0.30	5.09
90	NASDAQ	ZXZZT	Tue, Jul 11, 2006	24.73	77.51	5.00	5.00
89	NASDAQ	ZXZZT	Mon, Jul 10, 2006	20.73	24.00	20.73	24.00
88	NASDAQ	ZXZZT	Fri, Jul 7, 2006	22.61	24.34	17.50	13.88
87	NASDAQ	ZXZZT	Thu, Jul 6, 2006	22.29	22.29	15.39	15.39
86	NASDAQ	ZXZZT	Wed, Jul 5, 2006	13.10	21.49	12.50	21.49
85	NASDAQ	ZXZZT	Mon, Jul 3, 2006	199.51	230.00	160.20	300.00
84	NASDAQ	ZXZZT	Fri, Jun 30, 2006	26.00	46.00	26.00	41.81
83	NASDAQ	ZXZZT	Thu, Jun 29, 2006	1001.70	2000.20	1001.70	2000.20
82	NASDAQ	ZXZZT	Wed, Jun 28, 2006	2000.00	2000.10	7.00	2000.10
81	NASDAQ	ZXZZT	Tue, Jun 27, 2006	1.00	2000.00	0.90	0.90
80	NASDAQ	ZXZZT	Mon, Jun 26, 2006	0.04	2000.00	0.04	2000.00
79	NASDAQ	ZXZZT	Fri, Jun 23, 2006	100.00	100.00	3.48	3.89
78	NASDAQ	ZXZZT	Thu, Jun 22, 2006	2.50	1462.80	2.50	2.72
77	NASDAQ	ZXZZT	Wed, Jun 21, 2006	988.85	1054.25	30.00	10.01
76	NASDAQ	ZXZZT	Tue, Jun 20, 2006	4.00	1071.01	3.90	50.02
75	NASDAQ	ZXZZT	Mon, Jun 19, 2006	909.00	909.00	3.25	3.25
74	NASDAQ	ZXZZT	Fri, Jun 16, 2006	810.00	810.00	4.32	427.85
73	NASDAQ	ZXZZT	Thu, Jun 15, 2006	1025.01	1025.01	800.00	805.01
72	NASDAQ	ZXZZT	Wed, Jun 14, 2006	1002.00	1023.00	1000.60	1023.00
71	NASDAQ	ZXZZT	Tue, Jun 13, 2006	16.34	51.01	4.50	9.00
70	NASDAQ	ZXZZT	Mon, Jun 12, 2006	13.92	15.67	8.40	12.00
69	NASDAQ	ZXZZT	Fri, Jun 9, 2006	8.86	572.78	7.33	7.45
68	NASDAQ	ZXZZT	Thu, Jun 8, 2006	236.00	242.00	10.86	12.00
67	NASDAQ	ZXZZT	Wed, Jun 7, 2006	13.87	959.64	13.20	230.00
66	NASDAQ	ZXZZT	Tue, Jun 6, 2006	27.78	60.01	21.61	21.61
65	NASDAQ	ZXZZT	Mon, Jun 5, 2006	19.16	19.16	15.00	23.00
64	NASDAQ	ZXZZT	Fri, Jun 2, 2006	200.00	958.13	17.00	18.00
63	NASDAQ	ZXZZT	Thu, Jun 1, 2006	34.18	49.39	24.00	28.57
62	NASDAQ	ZXZZT	Wed, May 31, 2006	27.93	34.98	27.93	34.98
61	NASDAQ	ZXZZT	Tue, May 30, 2006	14.00	27.37	14.00	27.37
60	NASDAQ	ZXZZT	Fri, May 26, 2006	9.80	14.46	9.80	14.46
59	NASDAQ	ZXZZT	Thu, May 25, 2006	22.00	953.58	7.41	10.80
58	NASDAQ	ZXZZT	Wed, May 24, 2006	952.98	952.98	7.49	7.50
57	NASDAQ	ZXZZT	Tue, May 23, 2006	862.00	914.75	38.54	66.00
56	NASDAQ	ZXZZT	Mon, May 22, 2006	137.75	778.25	137.75	136.01
55	NASDAQ	ZXZZT	Fri, May 19, 2006	999.92	999.92	7.80	136.00
54	NASDAQ	ZXZZT	Thu, May 18, 2006	130.25	1000.32	7.77	1002.72
53	NASDAQ	ZXZZT	Wed, May 17, 2006	60.09	115.89	8.30	119.25
52	NASDAQ	ZXZZT	Tue, May 16, 2006	20.71	51.28	20.71	51.28
51	NASDAQ	ZXZZT	Mon, May 15, 2006	15.08	19.02	7.79	19.02
50	NASDAQ	ZXZZT	Fri, May 12, 2006	20.00	20.00	7.90	7.90
49	NASDAQ	ZXZZT	Thu, May 11, 2006	10.00	205.01	9.96	201.00
48	NASDAQ	ZXZZT	Wed, May 10, 2006	16.61	183.61	16.61	183.61
47	NASDAQ	ZXZZT	Tue, May 9, 2006	1462.30	1462.30	16.61	785.25
46	NASDAQ	ZXZZT	Mon, May 8, 2006	121.31	1461.09	16.87	20.00
45	NASDAQ	ZXZZT	Fri, May 5, 2006	22.30	22.30	17.22	17.68
44	NASDAQ	ZXZZT	Thu, May 4, 2006	17.77	27.08	17.75	17.75
43	NASDAQ	ZXZZT	Wed, May 3, 2006	17.91	18.10	17.78	18.01
42	NASDAQ	ZXZZT	Tue, May 2, 2006	22.34	150.03	17.92	18.31
41	NASDAQ	ZXZZT	Mon, May 1, 2006	12.00	699.91	0.56	20.59
40	NASDAQ	ZXZZT	Fri, Apr 28, 2006	867.70	867.70	0.02	5.91
39	NASDAQ	ZXZZT	Thu, Apr 27, 2006	831.20	865.25	26.60	865.25
38	NASDAQ	ZXZZT	Wed, Apr 26, 2006	626.81	808.70	8.49	8.49
37	NASDAQ	ZXZZT	Tue, Apr 25, 2006	16.51	326.00	0.01	326.00
36	NASDAQ	ZXZZT	Mon, Apr 24, 2006	3.34	6.02	0.06	4.10
35	NASDAQ	ZXZZT	Fri, Apr 21, 2006	20.29	413.66	0.95	10.00
34	NASDAQ	ZXZZT	Thu, Apr 20, 2006	367.70	367.70	0.45	10.00
33	NASDAQ	ZXZZT	Wed, Apr 19, 2006	230.58	357.30	0.01	22.50
32	NASDAQ	ZXZZT	Tue, Apr 18, 2006	301.38	323.11	278.14	323.11
31	NASDAQ	ZXZZT	Mon, Apr 17, 2006	197.00	244.99	86.41	91.00
30	NASDAQ	ZXZZT	Thu, Apr 13, 2006	1458.70	1459.40	1.00	1.00
29	NASDAQ	ZXZZT	Wed, Apr 12, 2006	1455.95	1456.24	200.00	202.00
28	NASDAQ	ZXZZT	Tue, Apr 11, 2006	85.00	85.45	77.81	77.81
27	NASDAQ	ZXZZT	Mon, Apr 10, 2006	93.77	93.81	89.00	90.65
26	NASDAQ	ZXZZT	Thu, Apr 6, 2006	92.53	92.53	50.35	50.90
25	NASDAQ	ZXZZT	Wed, Apr 5, 2006	1453.20	1453.20	88.56	88.56
24	NASDAQ	ZXZZT	Tue, Apr 4, 2006	5.75	320.00	3.49	99.95
23	NASDAQ	ZXZZT	Mon, Apr 3, 2006	756.55	792.30	6.91	10.00
22	NASDAQ	ZXZZT	Fri, Mar 31, 2006	100.01	747.50	100.00	747.50
21	NASDAQ	ZXZZT	Thu, Mar 30, 2006	9.02	1374.60	9.02	1374.60
20	NASDAQ	ZXZZT	Wed, Mar 29, 2006	111.00	111.00	7.80	9.00
19	NASDAQ	ZXZZT	Tue, Mar 28, 2006	9.00	95.04	9.00	14.00
18	NASDAQ	ZXZZT	Mon, Mar 27, 2006	40.00	40.25	37.50	40.25
17	NASDAQ	ZXZZT	Fri, Mar 24, 2006	54.00	68.80	40.00	57.04
16	NASDAQ	ZXZZT	Thu, Mar 23, 2006	41.81	52.76	2.85	52.75
15	NASDAQ	ZXZZT	Wed, Mar 22, 2006	1.00	2000.00	0.01	41.80
14	NASDAQ	ZXZZT	Tue, Mar 21, 2006	32.00	35.00	28.69	35.00
13	NASDAQ	ZXZZT	Mon, Mar 20, 2006	1.00	31.00	0.89	30.45
12	NASDAQ	ZXZZT	Fri, Mar 17, 2006	458.50	458.50	0.90	12.00
11	NASDAQ	ZXZZT	Thu, Mar 16, 2006	4.01	464.15	3.00	214.00
10	NASDAQ	ZXZZT	Wed, Mar 15, 2006	0.66	8.53	0.66	8.00
9	NASDAQ	ZXZZT	Mon, Mar 13, 2006	9.27	24.35	8.16	10.00
8	NASDAQ	ZXZZT	Fri, Mar 10, 2006	40.00	40.00	11.01	11.15
7	NASDAQ	ZXZZT	Thu, Mar 9, 2006	257.92	1001.00	40.88	40.88
6	NASDAQ	ZXZZT	Wed, Mar 8, 2006	1.00	265.00	1.00	256.92
5	NASDAQ	ZXZZT	Tue, Mar 7, 2006	350.45	350.45	13.85	257.34
4	NASDAQ	ZXZZT	Mon, Mar 6, 2006	10.00	18.00	4.07	18.00
3	NASDAQ	ZXZZT	Fri, Mar 3, 2006	104.53	104.53	1.00	12.34
2	NASDAQ	ZXZZT	Thu, Mar 2, 2006	46.00	104.08	8.00	10.00
1	NASDAQ	ZXZZT	Wed, Mar 1, 2006	7.76	39.34	7.76	8.50
#	Exchange	Symbol	Date	Open	High	Low	Close

NASDAQ:ZXZZT 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