Zions Bancorp (NQ: ZION )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	36.01	36.07	35.31	35.58	2,820,386	-0.55(-1.53%)
May 29, 2008	35.20	36.52	35.10	36.13	2,417,904	+0.87(+2.46%)
May 28, 2008	36.05	36.05	34.43	35.26	3,698,857	-0.65(-1.82%)
May 27, 2008	35.62	36.28	35.29	35.91	1,911,096	+0.57(+1.61%)
May 26, 2008	35.58	35.92	35.15	35.34	1,751,897	+0.00(+0.00%)
May 23, 2008	35.58	35.92	35.15	35.34	1,751,897	-0.54(-1.52%)
May 22, 2008	35.20	36.39	35.10	35.89	2,491,439	+0.41(+1.16%)
May 21, 2008	35.91	36.71	35.19	35.48	3,497,279	-0.40(-1.10%)
May 20, 2008	36.37	36.43	35.72	35.87	2,779,624	-0.57(-1.56%)
May 19, 2008	36.24	37.08	36.24	36.44	2,005,994	+0.07(+0.20%)
May 16, 2008	37.66	37.66	35.76	36.37	3,002,038	-1.25(-3.31%)
May 15, 2008	37.13	37.66	36.67	37.61	1,941,349	+0.40(+1.09%)
May 14, 2008	37.04	37.36	36.58	37.21	2,338,180	+0.45(+1.24%)
May 13, 2008	37.61	37.81	36.72	36.76	1,980,260	-1.02(-2.69%)
May 12, 2008	37.38	37.98	36.85	37.77	2,339,286	+0.73(+1.96%)
May 09, 2008	37.19	38.06	36.88	37.04	3,997,834	-0.56(-1.49%)
May 08, 2008	39.42	39.52	37.48	37.61	4,325,560	-1.61(-4.11%)
May 07, 2008	40.36	40.78	39.14	39.22	2,171,375	-1.15(-2.84%)
May 06, 2008	39.39	40.45	38.51	40.36	2,050,665	+0.48(+1.20%)
May 05, 2008	40.50	40.69	39.78	39.88	2,976,230	-0.69(-1.69%)
May 02, 2008	40.99	42.23	40.31	40.57	3,393,911	-0.17(-0.41%)
May 01, 2008	38.66	41.15	38.20	40.74	2,836,688	+2.47(+6.45%)
Apr 30, 2008	39.15	39.19	38.09	38.27	1,857,497	-0.40(-1.03%)
Apr 29, 2008	38.80	39.17	38.52	38.66	1,345,601	-0.21(-0.53%)
Apr 28, 2008	38.89	39.23	38.31	38.87	2,376,053	-0.02(-0.04%)
Apr 25, 2008	38.83	39.81	38.13	38.89	4,272,340	-0.16(-0.40%)
Apr 24, 2008	36.85	39.37	36.57	39.04	6,092,741	+3.49(+9.82%)
Apr 23, 2008	36.26	36.46	35.37	35.55	2,577,583	-0.61(-1.69%)
Apr 22, 2008	36.16	36.44	35.86	36.16	2,984,081	-0.16(-0.43%)
Apr 21, 2008	37.91	38.04	36.20	36.32	3,681,159	-2.09(-5.44%)
Apr 18, 2008	37.97	40.61	37.27	38.41	7,111,198	+2.30(+6.36%)
Apr 17, 2008	35.86	36.17	34.20	36.11	7,455,358	+1.00(+2.85%)
Apr 16, 2008	34.59	35.34	34.43	35.11	5,539,838	+0.73(+2.11%)
Apr 15, 2008	34.79	35.43	33.82	34.39	4,742,229	+0.12(+0.34%)
Apr 14, 2008	36.35	37.09	34.15	34.27	4,460,448	-2.44(-6.64%)
Apr 11, 2008	36.54	37.49	36.23	36.71	3,860,984	-0.36(-0.98%)
Apr 10, 2008	37.00	37.64	36.29	37.07	2,987,977	-0.07(-0.20%)
Apr 09, 2008	37.71	38.37	36.97	37.14	1,640,989	-0.40(-1.08%)
Apr 08, 2008	37.66	38.31	37.20	37.55	3,587,519	-1.82(-4.61%)
Apr 07, 2008	39.24	40.17	38.76	39.36	1,327,492	+0.56(+1.45%)
Apr 04, 2008	39.91	40.05	38.46	38.80	1,840,073	-1.16(-2.91%)
Apr 03, 2008	39.59	40.00	38.94	39.97	2,054,292	+0.22(+0.56%)
Apr 02, 2008	40.43	41.40	39.65	39.74	2,202,860	-0.45(-1.11%)
Apr 01, 2008	38.13	40.22	38.01	40.19	3,017,415	+2.58(+6.87%)
Mar 31, 2008	38.14	38.91	37.61	37.61	2,457,091	-0.40(-1.06%)
Mar 28, 2008	40.31	40.31	37.96	38.01	2,385,532	-0.51(-1.33%)
Mar 27, 2008	40.55	40.56	38.47	38.52	3,560,975	-1.62(-4.03%)
Mar 26, 2008	41.48	41.48	40.10	40.14	2,056,316	-1.63(-3.89%)
Mar 25, 2008	42.11	42.58	41.30	41.77	1,499,620	-0.62(-1.46%)
Mar 24, 2008	41.28	43.61	41.28	42.39	2,192,541	+0.68(+1.62%)
Mar 21, 2008	39.56	41.77	39.10	41.71	4,257,705	+0.00(+0.00%)
Mar 20, 2008	39.56	41.77	39.10	41.71	4,257,705	+2.61(+6.67%)
Mar 19, 2008	40.55	41.11	39.02	39.10	3,171,750	-1.44(-3.56%)
Mar 18, 2008	41.15	41.19	38.78	40.55	3,255,677	+1.98(+5.14%)
Mar 17, 2008	38.35	39.13	36.85	38.56	3,479,378	-0.26(-0.66%)
Mar 14, 2008	40.73	41.57	38.19	38.82	3,391,026	-1.44(-3.57%)
Mar 13, 2008	38.76	40.47	36.90	40.26	3,840,344	+0.17(+0.41%)
Mar 12, 2008	41.40	42.35	40.08	40.09	2,060,878	-0.90(-2.20%)
Mar 11, 2008	38.33	40.99	38.30	40.99	4,357,017	+3.84(+10.33%)
Mar 10, 2008	37.09	38.05	36.73	37.15	2,635,554	+0.00(+0.00%)
Mar 07, 2008	35.98	38.08	35.70	37.15	2,937,215	+0.60(+1.65%)
Mar 06, 2008	37.80	37.80	36.43	36.55	1,628,525	-1.49(-3.91%)
Mar 05, 2008	38.38	39.06	37.69	38.04	2,795,426	-0.11(-0.28%)
Mar 04, 2008	37.45	38.49	36.58	38.14	3,650,400	+0.07(+0.20%)