Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
CDZI,05/31/12,7.730,8.280,7.500,7.560,54393,-0.11,-1.43%
CDZI,05/30/12,7.820,7.940,7.610,7.670,18699,-0.27,-3.40%
CDZI,05/29/12,7.950,8.020,7.780,7.940,22424,0.05,0.63%
CDZI,05/25/12,8.040,8.040,7.820,7.890,7587,-0.21,-2.59%
CDZI,05/24/12,7.800,8.100,7.690,8.100,27433,0.26,3.32%
CDZI,05/23/12,7.700,7.990,7.475,7.840,31110,0.04,0.51%
CDZI,05/22/12,8.080,8.190,7.610,7.800,29065,-0.28,-3.47%
CDZI,05/21/12,8.220,8.400,7.990,8.080,30791,-0.13,-1.58%
CDZI,05/18/12,7.720,8.630,7.700,8.210,41756,0.41,5.26%
CDZI,05/17/12,7.890,8.180,7.750,7.800,31207,-0.15,-1.89%
CDZI,05/16/12,8.150,8.340,7.940,7.950,27158,-0.24,-2.93%
CDZI,05/15/12,8.160,8.338,8.160,8.190,14565,-0.06,-0.73%
CDZI,05/14/12,8.160,8.500,8.160,8.250,22385,-0.09,-1.08%
CDZI,05/11/12,8.490,8.510,8.268,8.340,31027,-0.34,-3.92%
CDZI,05/10/12,8.800,8.850,8.590,8.680,31866,0.02,0.23%
CDZI,05/09/12,8.310,8.740,8.250,8.660,41830,0.06,0.70%
CDZI,05/08/12,8.220,8.750,8.220,8.600,26122,0.22,2.63%
CDZI,05/07/12,8.160,8.480,8.140,8.380,20840,0.22,2.70%
CDZI,05/04/12,8.650,8.700,8.120,8.160,31196,-0.56,-6.42%
CDZI,05/03/12,9.020,9.040,8.700,8.720,19932,-0.31,-3.43%
CDZI,05/02/12,8.990,9.090,8.520,9.030,114971,0.59,6.99%
CDZI,05/01/12,8.490,8.770,8.410,8.440,25881,0.01,0.12%
CDZI,04/30/12,8.910,8.910,8.350,8.430,22712,-0.44,-4.96%
CDZI,04/27/12,8.770,8.890,8.770,8.870,12937,0.10,1.14%
CDZI,04/26/12,8.980,9.020,8.740,8.770,19699,-0.21,-2.34%
CDZI,04/25/12,8.580,9.140,8.460,8.980,33386,0.52,6.15%
CDZI,04/24/12,8.190,8.570,8.130,8.460,45078,0.25,3.05%
CDZI,04/23/12,8.050,8.430,8.050,8.210,31492,-0.03,-0.36%
CDZI,04/20/12,8.290,8.400,8.130,8.240,20592,0.14,1.73%
CDZI,04/19/12,8.460,8.549,8.050,8.100,11024,-0.35,-4.14%
CDZI,04/18/12,8.500,8.580,8.450,8.450,24832,-0.15,-1.74%
CDZI,04/17/12,8.650,8.750,8.530,8.600,33517,0.06,0.70%
CDZI,04/16/12,8.360,8.580,8.360,8.540,11039,0.27,3.26%
CDZI,04/13/12,8.340,8.420,8.220,8.270,24638,-0.14,-1.66%
CDZI,04/12/12,8.190,8.640,8.000,8.410,127917,0.21,2.56%
CDZI,04/11/12,8.350,8.380,8.040,8.200,42093,-0.06,-0.73%
CDZI,04/10/12,8.630,8.840,8.150,8.260,34971,-0.39,-4.51%
CDZI,04/09/12,8.640,8.850,8.610,8.650,23920,-0.22,-2.48%
CDZI,04/05/12,8.880,8.986,8.600,8.870,31054,-0.24,-2.63%
CDZI,04/04/12,9.540,9.540,8.874,9.110,34252,-0.47,-4.91%
CDZI,04/03/12,9.680,9.729,9.490,9.580,28815,-0.17,-1.74%
CDZI,04/02/12,9.180,9.830,9.160,9.750,23132,0.55,5.98%
CDZI,03/30/12,9.220,9.440,9.120,9.200,38690,0.11,1.21%
CDZI,03/29/12,9.330,9.550,9.030,9.090,50509,-0.46,-4.82%
CDZI,03/28/12,9.680,9.700,9.410,9.550,26954,-0.12,-1.24%
CDZI,03/27/12,10.11,10.11,9.640,9.670,18940,-0.44,-4.35%
CDZI,03/26/12,10.07,10.31,9.870,10.11,32189,0.20,2.02%
CDZI,03/23/12,9.490,9.960,9.490,9.910,19767,0.37,3.88%
CDZI,03/22/12,9.900,10.00,9.460,9.540,17149,-0.39,-3.93%
CDZI,03/21/12,10.00,10.07,9.890,9.930,19390,-0.07,-0.70%
CDZI,03/20/12,10.20,10.36,9.890,10.00,14896,-0.28,-2.72%
CDZI,03/19/12,10.00,10.50,10.00,10.28,30514,0.37,3.73%
CDZI,03/16/12,10.61,10.61,9.900,9.910,55849,-0.63,-5.98%
CDZI,03/15/12,10.06,10.74,9.880,10.54,25040,0.53,5.29%
CDZI,03/14/12,10.26,10.44,9.910,10.01,32032,-0.24,-2.34%
CDZI,03/13/12,10.28,10.30,10.01,10.25,20861,-0.01,-0.10%
CDZI,03/12/12,10.31,10.49,10.22,10.26,8359,-0.12,-1.16%
CDZI,03/09/12,10.20,10.59,10.20,10.38,18118,0.13,1.27%
CDZI,03/08/12,9.990,10.29,9.780,10.25,15607,0.31,3.12%
CDZI,03/07/12,9.710,9.990,9.710,9.940,14733,0.12,1.22%
CDZI,03/06/12,10.05,10.40,9.550,9.820,101046,-0.42,-4.10%
CDZI,03/05/12,9.780,10.54,9.760,10.24,42760,0.45,4.60%
CDZI,03/02/12,10.36,10.52,9.770,9.790,31832,-0.53,-5.14%