VanEck Gaming ETF NASDAQ:BJK Historical Prices

Below are the 4040 trading days of historical prices for BJK.

#	Exchange	Symbol	Date	Open	High	Low	Close
4040	NASDAQ	BJK	Thu, Mar 7, 2024	43.12	43.12	43.12	43.12
4039	NASDAQ	BJK	Wed, Mar 6, 2024	42.84	43.04	42.62	42.74
4038	NASDAQ	BJK	Tue, Mar 5, 2024	42.84	42.87	42.62	42.62
4037	NASDAQ	BJK	Mon, Mar 4, 2024	43.09	43.33	43.02	43.02
4036	NASDAQ	BJK	Fri, Mar 1, 2024	44.15	44.15	43.32	43.42
4035	NASDAQ	BJK	Thu, Feb 29, 2024	43.86	44.03	43.63	44.03
4034	NASDAQ	BJK	Wed, Feb 28, 2024	42.89	43.62	42.89	43.44
4033	NASDAQ	BJK	Tue, Feb 27, 2024	43.35	43.60	43.27	43.48
4032	NASDAQ	BJK	Mon, Feb 26, 2024	43.88	43.88	43.43	43.43
4031	NASDAQ	BJK	Fri, Feb 23, 2024	43.37	43.93	43.37	43.70
4030	NASDAQ	BJK	Thu, Feb 22, 2024	43.96	43.96	43.24	43.47
4029	NASDAQ	BJK	Wed, Feb 21, 2024	43.33	43.52	43.18	43.52
4028	NASDAQ	BJK	Tue, Feb 20, 2024	43.93	43.93	43.36	43.42
4027	NASDAQ	BJK	Fri, Feb 16, 2024	44.00	44.47	44.00	44.14
4026	NASDAQ	BJK	Thu, Feb 15, 2024	43.82	44.11	43.82	43.99
4025	NASDAQ	BJK	Wed, Feb 14, 2024	43.81	43.95	43.66	43.69
4024	NASDAQ	BJK	Tue, Feb 13, 2024	43.70	43.82	43.08	43.28
4023	NASDAQ	BJK	Mon, Feb 12, 2024	44.55	44.74	44.36	44.62
4022	NASDAQ	BJK	Fri, Feb 9, 2024	44.49	44.60	43.94	44.50
4021	NASDAQ	BJK	Thu, Feb 8, 2024	43.96	44.00	43.72	43.99
4020	NASDAQ	BJK	Wed, Feb 7, 2024	43.74	43.74	43.37	43.53
4019	NASDAQ	BJK	Tue, Feb 6, 2024	43.30	43.69	43.29	43.69
4018	NASDAQ	BJK	Mon, Feb 5, 2024	43.18	43.37	42.86	43.17
4017	NASDAQ	BJK	Fri, Feb 2, 2024	43.09	43.30	42.98	43.30
4016	NASDAQ	BJK	Thu, Feb 1, 2024	43.22	43.41	42.58	43.41
4015	NASDAQ	BJK	Wed, Jan 31, 2024	42.65	42.65	42.33	42.36
4014	NASDAQ	BJK	Tue, Jan 30, 2024	42.61	42.68	42.58	42.58
4013	NASDAQ	BJK	Mon, Jan 29, 2024	42.38	42.81	42.38	42.81
4012	NASDAQ	BJK	Fri, Jan 26, 2024	42.75	42.79	42.53	42.79
4011	NASDAQ	BJK	Thu, Jan 25, 2024	42.56	42.72	42.12	42.50
4010	NASDAQ	BJK	Wed, Jan 24, 2024	42.39	42.68	42.17	42.31
4009	NASDAQ	BJK	Tue, Jan 23, 2024	42.22	42.22	42.12	42.12
4008	NASDAQ	BJK	Mon, Jan 22, 2024	41.81	42.18	41.75	42.18
4007	NASDAQ	BJK	Fri, Jan 19, 2024	41.65	41.97	41.65	41.97
4006	NASDAQ	BJK	Thu, Jan 18, 2024	41.04	41.75	41.04	41.75
4005	NASDAQ	BJK	Wed, Jan 17, 2024	39.74	40.51	39.71	40.15
4004	NASDAQ	BJK	Tue, Jan 16, 2024	40.31	40.67	40.31	40.51
4003	NASDAQ	BJK	Fri, Jan 12, 2024	40.93	40.93	40.59	40.66
4002	NASDAQ	BJK	Thu, Jan 11, 2024	40.48	41.05	40.45	40.85
4001	NASDAQ	BJK	Wed, Jan 10, 2024	41.10	41.14	40.75	40.89
4000	NASDAQ	BJK	Tue, Jan 9, 2024	41.62	41.62	41.24	41.29
3999	NASDAQ	BJK	Mon, Jan 8, 2024	41.26	42.00	41.26	41.92
3998	NASDAQ	BJK	Fri, Jan 5, 2024	41.45	41.64	41.37	41.45
3997	NASDAQ	BJK	Thu, Jan 4, 2024	41.63	41.71	41.38	41.64
3996	NASDAQ	BJK	Wed, Jan 3, 2024	42.05	42.08	41.55	41.75
3995	NASDAQ	BJK	Tue, Jan 2, 2024	42.42	42.57	42.42	42.57
3994	NASDAQ	BJK	Fri, Dec 29, 2023	42.39	42.70	42.21	42.30
3993	NASDAQ	BJK	Thu, Dec 28, 2023	42.31	42.74	42.31	42.71
3992	NASDAQ	BJK	Wed, Dec 27, 2023	42.27	42.51	42.06	42.51
3991	NASDAQ	BJK	Tue, Dec 26, 2023	42.06	42.55	42.06	42.33
3990	NASDAQ	BJK	Fri, Dec 22, 2023	42.49	42.49	42.00	42.20
3989	NASDAQ	BJK	Thu, Dec 21, 2023	42.21	42.41	41.86	42.41
3988	NASDAQ	BJK	Wed, Dec 20, 2023	42.47	42.58	41.72	41.72
3987	NASDAQ	BJK	Tue, Dec 19, 2023	41.88	42.47	41.88	42.47
3986	NASDAQ	BJK	Mon, Dec 18, 2023	41.77	41.77	41.19	41.51
3985	NASDAQ	BJK	Fri, Dec 15, 2023	42.22	42.79	41.81	41.98
3984	NASDAQ	BJK	Thu, Dec 14, 2023	42.00	42.67	42.00	42.44
3983	NASDAQ	BJK	Wed, Dec 13, 2023	40.92	41.65	40.61	41.65
3982	NASDAQ	BJK	Tue, Dec 12, 2023	40.73	40.93	40.69	40.93
3981	NASDAQ	BJK	Mon, Dec 11, 2023	40.22	40.85	40.22	40.63
3980	NASDAQ	BJK	Fri, Dec 8, 2023	40.40	40.63	40.30	40.37
3979	NASDAQ	BJK	Thu, Dec 7, 2023	39.95	39.95	39.68	39.74
3978	NASDAQ	BJK	Wed, Dec 6, 2023	40.09	40.44	39.78	39.90
3977	NASDAQ	BJK	Tue, Dec 5, 2023	39.88	40.07	39.75	39.75
3976	NASDAQ	BJK	Mon, Dec 4, 2023	40.11	40.43	40.10	40.18
3975	NASDAQ	BJK	Fri, Dec 1, 2023	39.88	40.70	39.88	40.70
3974	NASDAQ	BJK	Thu, Nov 30, 2023	39.80	39.98	39.66	39.66
3973	NASDAQ	BJK	Wed, Nov 29, 2023	40.10	40.19	39.91	39.95
3972	NASDAQ	BJK	Tue, Nov 28, 2023	40.05	40.26	39.97	40.24
3971	NASDAQ	BJK	Mon, Nov 27, 2023	40.17	40.29	40.10	40.10
3970	NASDAQ	BJK	Fri, Nov 24, 2023	40.50	40.74	40.50	40.52
3969	NASDAQ	BJK	Wed, Nov 22, 2023	40.21	40.66	40.20	40.27
3968	NASDAQ	BJK	Tue, Nov 21, 2023	40.78	40.78	40.21	40.21
3967	NASDAQ	BJK	Mon, Nov 20, 2023	40.64	40.97	40.41	40.82
3966	NASDAQ	BJK	Fri, Nov 17, 2023	40.21	40.46	40.07	40.30
3965	NASDAQ	BJK	Thu, Nov 16, 2023	39.95	40.15	39.84	39.89
3964	NASDAQ	BJK	Wed, Nov 15, 2023	40.78	40.78	40.30	40.38
3963	NASDAQ	BJK	Tue, Nov 14, 2023	39.49	40.60	39.49	40.60
3962	NASDAQ	BJK	Mon, Nov 13, 2023	38.60	38.97	38.60	38.97
3961	NASDAQ	BJK	Fri, Nov 10, 2023	38.51	38.89	38.51	38.80
3960	NASDAQ	BJK	Thu, Nov 9, 2023	39.55	39.55	38.75	38.75
3959	NASDAQ	BJK	Wed, Nov 8, 2023	39.79	40.13	39.66	39.94
3958	NASDAQ	BJK	Tue, Nov 7, 2023	39.91	40.04	39.79	39.79
3957	NASDAQ	BJK	Mon, Nov 6, 2023	40.44	40.44	40.00	40.33
3956	NASDAQ	BJK	Fri, Nov 3, 2023	39.25	40.13	39.25	40.10
3955	NASDAQ	BJK	Thu, Nov 2, 2023	38.03	38.75	38.03	38.50
3954	NASDAQ	BJK	Wed, Nov 1, 2023	37.38	37.87	37.31	37.44
3953	NASDAQ	BJK	Tue, Oct 31, 2023	37.35	37.76	37.35	37.76
3952	NASDAQ	BJK	Mon, Oct 30, 2023	37.30	37.47	37.27	37.31
3951	NASDAQ	BJK	Fri, Oct 27, 2023	37.59	37.60	37.08	37.08
3950	NASDAQ	BJK	Thu, Oct 26, 2023	37.33	37.52	37.12	37.14
3949	NASDAQ	BJK	Wed, Oct 25, 2023	38.13	38.20	37.56	37.56
3948	NASDAQ	BJK	Tue, Oct 24, 2023	38.06	38.75	38.06	38.64
3947	NASDAQ	BJK	Mon, Oct 23, 2023	37.64	38.31	37.35	37.99
3946	NASDAQ	BJK	Fri, Oct 20, 2023	37.64	37.80	37.37	37.37
3945	NASDAQ	BJK	Thu, Oct 19, 2023	37.98	38.30	37.78	38.05
3944	NASDAQ	BJK	Wed, Oct 18, 2023	38.53	38.53	38.05	38.06
3943	NASDAQ	BJK	Tue, Oct 17, 2023	38.38	39.24	38.38	38.87
3942	NASDAQ	BJK	Mon, Oct 16, 2023	38.55	39.03	38.55	39.03
3941	NASDAQ	BJK	Fri, Oct 13, 2023	38.79	38.79	38.39	38.40
3940	NASDAQ	BJK	Thu, Oct 12, 2023	40.32	40.32	38.84	39.10
3939	NASDAQ	BJK	Wed, Oct 11, 2023	40.11	40.29	39.83	40.19
3938	NASDAQ	BJK	Tue, Oct 10, 2023	39.74	40.11	39.71	39.90
3937	NASDAQ	BJK	Mon, Oct 9, 2023	38.75	39.40	38.68	39.40
3936	NASDAQ	BJK	Fri, Oct 6, 2023	38.59	39.40	38.25	39.40
3935	NASDAQ	BJK	Thu, Oct 5, 2023	38.41	38.63	38.22	38.43
3934	NASDAQ	BJK	Wed, Oct 4, 2023	38.46	38.62	38.29	38.47
3933	NASDAQ	BJK	Tue, Oct 3, 2023	39.30	39.30	38.52	38.64
3932	NASDAQ	BJK	Mon, Oct 2, 2023	39.48	39.61	39.06	39.30
3931	NASDAQ	BJK	Fri, Sep 29, 2023	40.24	40.24	39.52	39.73
3930	NASDAQ	BJK	Thu, Sep 28, 2023	39.49	39.86	39.36	39.55
3929	NASDAQ	BJK	Wed, Sep 27, 2023	39.62	39.81	39.44	39.60
3928	NASDAQ	BJK	Tue, Sep 26, 2023	39.99	39.99	39.32	39.32
3927	NASDAQ	BJK	Mon, Sep 25, 2023	39.65	39.97	39.61	39.75
3926	NASDAQ	BJK	Fri, Sep 22, 2023	40.79	40.88	40.41	40.66
3925	NASDAQ	BJK	Thu, Sep 21, 2023	41.20	41.20	40.52	40.52
3924	NASDAQ	BJK	Wed, Sep 20, 2023	42.09	42.40	41.65	41.87
3923	NASDAQ	BJK	Tue, Sep 19, 2023	42.43	42.43	41.72	41.76
3922	NASDAQ	BJK	Mon, Sep 18, 2023	42.40	42.55	42.34	42.51
3921	NASDAQ	BJK	Fri, Sep 15, 2023	42.72	42.81	42.38	42.52
3920	NASDAQ	BJK	Thu, Sep 14, 2023	42.40	42.74	42.40	42.72
3919	NASDAQ	BJK	Wed, Sep 13, 2023	42.34	42.34	42.03	42.03
3918	NASDAQ	BJK	Tue, Sep 12, 2023	42.36	42.69	42.32	42.37
3917	NASDAQ	BJK	Mon, Sep 11, 2023	42.49	42.49	42.49	42.49
3916	NASDAQ	BJK	Fri, Sep 8, 2023	42.38	42.62	42.38	42.54
3915	NASDAQ	BJK	Thu, Sep 7, 2023	42.28	42.59	42.28	42.33
3914	NASDAQ	BJK	Wed, Sep 6, 2023	42.81	42.82	42.51	42.66
3913	NASDAQ	BJK	Tue, Sep 5, 2023	43.40	43.40	42.79	42.79
3912	NASDAQ	BJK	Fri, Sep 1, 2023	43.77	43.80	43.52	43.54
3911	NASDAQ	BJK	Thu, Aug 31, 2023	43.42	43.59	43.32	43.57
3910	NASDAQ	BJK	Wed, Aug 30, 2023	43.47	43.65	43.31	43.44
3909	NASDAQ	BJK	Tue, Aug 29, 2023	42.72	43.45	42.46	43.39
3908	NASDAQ	BJK	Mon, Aug 28, 2023	42.75	42.85	42.57	42.57
3907	NASDAQ	BJK	Fri, Aug 25, 2023	42.17	42.41	42.17	42.24
3906	NASDAQ	BJK	Thu, Aug 24, 2023	42.85	42.92	42.23	42.37
3905	NASDAQ	BJK	Wed, Aug 23, 2023	42.40	42.85	42.40	42.61
3904	NASDAQ	BJK	Tue, Aug 22, 2023	42.33	42.46	42.19	42.42
3903	NASDAQ	BJK	Mon, Aug 21, 2023	42.25	42.34	41.91	42.30
3902	NASDAQ	BJK	Fri, Aug 18, 2023	41.72	42.34	41.72	42.07
3901	NASDAQ	BJK	Thu, Aug 17, 2023	42.95	43.06	42.35	42.35
3900	NASDAQ	BJK	Wed, Aug 16, 2023	43.60	43.79	42.97	42.97
3899	NASDAQ	BJK	Tue, Aug 15, 2023	44.11	44.12	43.74	43.74
3898	NASDAQ	BJK	Mon, Aug 14, 2023	44.32	44.44	44.22	44.44
3897	NASDAQ	BJK	Fri, Aug 11, 2023	44.65	44.76	44.56	44.62
3896	NASDAQ	BJK	Thu, Aug 10, 2023	45.36	45.63	44.99	44.99
3895	NASDAQ	BJK	Wed, Aug 9, 2023	45.57	45.57	44.79	45.00
3894	NASDAQ	BJK	Tue, Aug 8, 2023	45.62	45.80	45.30	45.80
3893	NASDAQ	BJK	Mon, Aug 7, 2023	45.65	45.90	45.65	45.90
3892	NASDAQ	BJK	Fri, Aug 4, 2023	46.07	46.15	45.66	45.66
3891	NASDAQ	BJK	Thu, Aug 3, 2023	45.25	45.42	45.08	45.10
3890	NASDAQ	BJK	Wed, Aug 2, 2023	45.36	45.69	45.03	45.23
3889	NASDAQ	BJK	Tue, Aug 1, 2023	46.06	46.25	46.00	46.25
3888	NASDAQ	BJK	Mon, Jul 31, 2023	46.47	46.92	46.47	46.73
3887	NASDAQ	BJK	Fri, Jul 28, 2023	46.49	46.97	46.49	46.64
3886	NASDAQ	BJK	Thu, Jul 27, 2023	47.49	47.49	46.44	46.49
3885	NASDAQ	BJK	Wed, Jul 26, 2023	46.88	46.99	46.74	46.89
3884	NASDAQ	BJK	Tue, Jul 25, 2023	46.08	46.58	46.00	46.48
3883	NASDAQ	BJK	Mon, Jul 24, 2023	45.93	46.13	45.93	45.93
3882	NASDAQ	BJK	Fri, Jul 21, 2023	46.11	46.33	45.91	46.05
3881	NASDAQ	BJK	Thu, Jul 20, 2023	46.49	46.49	45.94	46.01
3880	NASDAQ	BJK	Wed, Jul 19, 2023	47.06	47.09	46.61	46.88
3879	NASDAQ	BJK	Tue, Jul 18, 2023	46.44	46.93	46.44	46.93
3878	NASDAQ	BJK	Mon, Jul 17, 2023	47.03	47.03	46.29	46.87
3877	NASDAQ	BJK	Fri, Jul 14, 2023	47.15	47.15	46.59	47.05
3876	NASDAQ	BJK	Thu, Jul 13, 2023	46.49	47.31	46.49	46.95
3875	NASDAQ	BJK	Wed, Jul 12, 2023	45.85	46.30	45.58	46.15
3874	NASDAQ	BJK	Tue, Jul 11, 2023	44.48	45.50	44.48	45.50
3873	NASDAQ	BJK	Mon, Jul 10, 2023	44.43	44.91	43.97	44.91
3872	NASDAQ	BJK	Fri, Jul 7, 2023	43.35	44.12	43.35	43.59
3871	NASDAQ	BJK	Thu, Jul 6, 2023	43.17	43.22	42.69	42.83
3870	NASDAQ	BJK	Wed, Jul 5, 2023	44.97	44.97	43.96	43.96
3869	NASDAQ	BJK	Mon, Jul 3, 2023	45.32	45.34	44.91	45.10
3868	NASDAQ	BJK	Fri, Jun 30, 2023	44.45	44.85	44.33	44.74
3867	NASDAQ	BJK	Thu, Jun 29, 2023	43.93	44.46	43.93	44.22
3866	NASDAQ	BJK	Wed, Jun 28, 2023	44.21	44.52	44.13	44.19
3865	NASDAQ	BJK	Tue, Jun 27, 2023	43.83	44.45	43.83	44.45
3864	NASDAQ	BJK	Mon, Jun 26, 2023	44.04	44.15	43.87	43.87
3863	NASDAQ	BJK	Fri, Jun 23, 2023	44.00	44.00	43.69	43.85
3862	NASDAQ	BJK	Thu, Jun 22, 2023	44.19	44.76	44.19	44.30
3861	NASDAQ	BJK	Wed, Jun 21, 2023	45.42	45.57	44.74	45.11
3860	NASDAQ	BJK	Tue, Jun 20, 2023	45.18	45.49	44.55	45.33
3859	NASDAQ	BJK	Fri, Jun 16, 2023	45.79	45.79	44.77	45.40
3858	NASDAQ	BJK	Thu, Jun 15, 2023	45.16	45.45	45.15	45.45
3857	NASDAQ	BJK	Wed, Jun 14, 2023	45.22	45.45	44.81	44.88
3856	NASDAQ	BJK	Tue, Jun 13, 2023	45.06	45.53	45.06	45.42
3855	NASDAQ	BJK	Mon, Jun 12, 2023	44.48	44.90	44.40	44.67
3854	NASDAQ	BJK	Fri, Jun 9, 2023	44.47	44.84	44.25	44.45
3853	NASDAQ	BJK	Thu, Jun 8, 2023	44.31	44.72	44.18	44.48
3852	NASDAQ	BJK	Wed, Jun 7, 2023	44.87	44.87	43.97	44.26
3851	NASDAQ	BJK	Tue, Jun 6, 2023	44.06	44.68	44.04	44.61
3850	NASDAQ	BJK	Mon, Jun 5, 2023	44.12	44.23	43.95	43.95
3849	NASDAQ	BJK	Fri, Jun 2, 2023	43.56	44.63	43.56	44.41
3848	NASDAQ	BJK	Thu, Jun 1, 2023	42.64	43.63	42.46	42.95
3847	NASDAQ	BJK	Wed, May 31, 2023	42.92	42.97	41.68	42.77
3846	NASDAQ	BJK	Tue, May 30, 2023	43.52	43.52	42.21	42.99
3845	NASDAQ	BJK	Fri, May 26, 2023	43.06	43.49	43.06	43.36
3844	NASDAQ	BJK	Thu, May 25, 2023	43.32	43.41	42.70	43.15
3843	NASDAQ	BJK	Wed, May 24, 2023	43.01	43.70	42.83	43.37
3842	NASDAQ	BJK	Tue, May 23, 2023	45.09	45.09	43.50	43.95
3841	NASDAQ	BJK	Mon, May 22, 2023	45.10	45.70	45.10	45.36
3840	NASDAQ	BJK	Fri, May 19, 2023	45.13	45.20	44.80	44.96
3839	NASDAQ	BJK	Thu, May 18, 2023	44.58	45.07	44.54	45.04
3838	NASDAQ	BJK	Wed, May 17, 2023	44.50	45.09	44.44	44.68
3837	NASDAQ	BJK	Tue, May 16, 2023	45.20	45.20	44.35	44.58
3836	NASDAQ	BJK	Mon, May 15, 2023	44.94	45.21	44.07	45.21
3835	NASDAQ	BJK	Fri, May 12, 2023	45.13	45.13	44.58	44.72
3834	NASDAQ	BJK	Thu, May 11, 2023	45.35	45.47	45.08	45.28
3833	NASDAQ	BJK	Wed, May 10, 2023	45.84	45.89	45.16	45.78
3832	NASDAQ	BJK	Tue, May 9, 2023	45.70	45.99	45.34	45.81
3831	NASDAQ	BJK	Mon, May 8, 2023	46.09	46.21	45.69	46.21
3830	NASDAQ	BJK	Fri, May 5, 2023	46.05	46.41	45.79	46.08
3829	NASDAQ	BJK	Thu, May 4, 2023	45.39	45.50	45.03	45.50
3828	NASDAQ	BJK	Wed, May 3, 2023	46.30	46.34	45.49	45.49
3827	NASDAQ	BJK	Tue, May 2, 2023	46.84	46.84	45.64	46.36
3826	NASDAQ	BJK	Mon, May 1, 2023	46.22	47.17	46.22	46.75
3825	NASDAQ	BJK	Fri, Apr 28, 2023	45.99	46.64	45.99	46.64
3824	NASDAQ	BJK	Thu, Apr 27, 2023	45.19	45.80	45.12	45.53
3823	NASDAQ	BJK	Wed, Apr 26, 2023	45.88	45.88	45.28	45.28
3822	NASDAQ	BJK	Tue, Apr 25, 2023	45.86	46.00	45.55	45.55
3821	NASDAQ	BJK	Mon, Apr 24, 2023	46.72	46.72	46.12	46.40
3820	NASDAQ	BJK	Fri, Apr 21, 2023	46.46	46.70	46.15	46.65
3819	NASDAQ	BJK	Thu, Apr 20, 2023	46.03	46.55	45.98	46.38
3818	NASDAQ	BJK	Wed, Apr 19, 2023	45.56	46.02	45.54	45.89
3817	NASDAQ	BJK	Tue, Apr 18, 2023	45.44	45.89	45.44	45.70
3816	NASDAQ	BJK	Mon, Apr 17, 2023	44.87	45.07	44.87	45.07
3815	NASDAQ	BJK	Fri, Apr 14, 2023	44.90	44.90	44.35	44.51
3814	NASDAQ	BJK	Thu, Apr 13, 2023	44.66	45.24	44.65	45.05
3813	NASDAQ	BJK	Wed, Apr 12, 2023	45.10	45.10	44.37	44.37
3812	NASDAQ	BJK	Tue, Apr 11, 2023	44.61	45.07	44.57	44.72
3811	NASDAQ	BJK	Mon, Apr 10, 2023	44.58	44.87	44.16	44.87
3810	NASDAQ	BJK	Thu, Apr 6, 2023	44.23	44.53	44.04	44.49
3809	NASDAQ	BJK	Wed, Apr 5, 2023	44.88	45.06	44.38	44.53
3808	NASDAQ	BJK	Tue, Apr 4, 2023	44.76	45.43	44.76	44.92
3807	NASDAQ	BJK	Mon, Apr 3, 2023	44.55	45.27	44.55	44.88
3806	NASDAQ	BJK	Fri, Mar 31, 2023	44.23	44.76	44.11	44.36
3805	NASDAQ	BJK	Thu, Mar 30, 2023	43.88	43.95	43.34	43.88
3804	NASDAQ	BJK	Wed, Mar 29, 2023	43.08	43.42	42.93	43.11
3803	NASDAQ	BJK	Tue, Mar 28, 2023	42.50	42.71	42.16	42.62
3802	NASDAQ	BJK	Mon, Mar 27, 2023	42.68	42.68	42.01	42.41
3801	NASDAQ	BJK	Fri, Mar 24, 2023	41.60	42.20	41.58	42.20
3800	NASDAQ	BJK	Thu, Mar 23, 2023	42.53	43.04	41.76	42.06
3799	NASDAQ	BJK	Wed, Mar 22, 2023	42.85	43.00	42.29	42.29
3798	NASDAQ	BJK	Tue, Mar 21, 2023	42.80	42.84	42.48	42.74
3797	NASDAQ	BJK	Mon, Mar 20, 2023	41.55	42.33	41.55	41.88
3796	NASDAQ	BJK	Fri, Mar 17, 2023	41.40	41.74	41.25	41.67
3795	NASDAQ	BJK	Thu, Mar 16, 2023	41.18	41.88	41.18	41.83
3794	NASDAQ	BJK	Wed, Mar 15, 2023	41.12	41.14	40.06	40.85
3793	NASDAQ	BJK	Tue, Mar 14, 2023	41.89	42.33	41.89	42.15
3792	NASDAQ	BJK	Mon, Mar 13, 2023	41.61	41.86	40.93	41.78
3791	NASDAQ	BJK	Fri, Mar 10, 2023	43.00	43.00	41.66	42.04
3790	NASDAQ	BJK	Thu, Mar 9, 2023	43.65	43.67	42.13	42.43
3789	NASDAQ	BJK	Wed, Mar 8, 2023	43.29	43.78	43.29	43.78
3788	NASDAQ	BJK	Tue, Mar 7, 2023	44.12	44.12	43.62	43.64
3787	NASDAQ	BJK	Mon, Mar 6, 2023	44.54	45.00	44.24	44.31
3786	NASDAQ	BJK	Fri, Mar 3, 2023	43.97	44.46	43.89	44.33
3785	NASDAQ	BJK	Thu, Mar 2, 2023	42.94	43.94	42.66	43.40
3784	NASDAQ	BJK	Wed, Mar 1, 2023	43.98	44.00	43.68	43.92
3783	NASDAQ	BJK	Tue, Feb 28, 2023	43.49	43.59	43.38	43.40
3782	NASDAQ	BJK	Mon, Feb 27, 2023	43.01	43.46	43.01	43.36
3781	NASDAQ	BJK	Fri, Feb 24, 2023	43.04	43.04	42.59	42.73
3780	NASDAQ	BJK	Thu, Feb 23, 2023	43.85	43.93	43.19	43.49
3779	NASDAQ	BJK	Wed, Feb 22, 2023	43.43	43.66	43.29	43.38
3778	NASDAQ	BJK	Tue, Feb 21, 2023	43.95	43.95	43.50	43.63
3777	NASDAQ	BJK	Fri, Feb 17, 2023	43.81	44.00	43.59	43.82
3776	NASDAQ	BJK	Thu, Feb 16, 2023	44.08	44.26	43.92	43.97
3775	NASDAQ	BJK	Wed, Feb 15, 2023	43.54	44.09	43.54	44.09
3774	NASDAQ	BJK	Tue, Feb 14, 2023	43.90	44.25	43.69	44.09
3773	NASDAQ	BJK	Mon, Feb 13, 2023	43.27	44.10	43.27	43.86
3772	NASDAQ	BJK	Fri, Feb 10, 2023	43.56	43.71	43.24	43.39
3771	NASDAQ	BJK	Thu, Feb 9, 2023	44.88	45.00	44.00	44.00
3770	NASDAQ	BJK	Wed, Feb 8, 2023	44.34	44.34	43.92	43.94
3769	NASDAQ	BJK	Tue, Feb 7, 2023	43.62	44.46	43.60	44.46
3768	NASDAQ	BJK	Mon, Feb 6, 2023	44.00	44.27	43.77	44.16
3767	NASDAQ	BJK	Fri, Feb 3, 2023	44.50	44.96	44.39	44.73
3766	NASDAQ	BJK	Thu, Feb 2, 2023	44.95	44.95	44.26	44.57
3765	NASDAQ	BJK	Wed, Feb 1, 2023	44.21	44.66	43.54	44.51
3764	NASDAQ	BJK	Tue, Jan 31, 2023	43.32	43.91	43.13	43.91
3763	NASDAQ	BJK	Mon, Jan 30, 2023	43.40	43.46	42.92	43.32
3762	NASDAQ	BJK	Fri, Jan 27, 2023	43.77	44.24	43.71	43.79
3761	NASDAQ	BJK	Thu, Jan 26, 2023	44.05	44.09	43.54	44.02
3760	NASDAQ	BJK	Wed, Jan 25, 2023	43.11	43.64	43.11	43.55
3759	NASDAQ	BJK	Tue, Jan 24, 2023	43.43	43.75	43.37	43.70
3758	NASDAQ	BJK	Mon, Jan 23, 2023	42.64	43.37	42.64	43.25
3757	NASDAQ	BJK	Fri, Jan 20, 2023	42.56	42.98	42.52	42.96
3756	NASDAQ	BJK	Thu, Jan 19, 2023	41.74	42.41	41.74	42.31
3755	NASDAQ	BJK	Wed, Jan 18, 2023	42.13	42.72	41.70	41.70
3754	NASDAQ	BJK	Tue, Jan 17, 2023	42.33	42.35	41.98	41.98
3753	NASDAQ	BJK	Fri, Jan 13, 2023	42.19	42.48	42.02	42.35
3752	NASDAQ	BJK	Thu, Jan 12, 2023	41.50	42.19	41.50	42.09
3751	NASDAQ	BJK	Wed, Jan 11, 2023	41.71	41.71	41.35	41.56
3750	NASDAQ	BJK	Tue, Jan 10, 2023	40.77	41.68	40.62	41.68
3749	NASDAQ	BJK	Mon, Jan 9, 2023	40.51	41.28	40.39	40.70
3748	NASDAQ	BJK	Fri, Jan 6, 2023	39.59	40.51	39.46	40.51
3747	NASDAQ	BJK	Thu, Jan 5, 2023	39.64	39.85	39.45	39.45
3746	NASDAQ	BJK	Wed, Jan 4, 2023	39.56	40.31	39.56	40.16
3745	NASDAQ	BJK	Tue, Jan 3, 2023	38.87	39.56	38.75	38.98
3744	NASDAQ	BJK	Fri, Dec 30, 2022	38.20	38.60	38.20	38.58
3743	NASDAQ	BJK	Thu, Dec 29, 2022	38.31	38.76	38.22	38.30
3742	NASDAQ	BJK	Wed, Dec 28, 2022	38.50	38.72	37.74	37.86
3741	NASDAQ	BJK	Tue, Dec 27, 2022	38.63	39.02	38.38	38.46
3740	NASDAQ	BJK	Fri, Dec 23, 2022	38.42	38.42	37.62	38.42
3739	NASDAQ	BJK	Thu, Dec 22, 2022	38.05	38.34	37.62	38.34
3738	NASDAQ	BJK	Wed, Dec 21, 2022	38.78	39.01	38.76	38.84
3737	NASDAQ	BJK	Tue, Dec 20, 2022	38.43	38.67	38.43	38.49
3736	NASDAQ	BJK	Mon, Dec 19, 2022	38.87	38.97	38.32	38.37
3735	NASDAQ	BJK	Fri, Dec 16, 2022	40.10	40.10	39.10	39.54
3734	NASDAQ	BJK	Thu, Dec 15, 2022	40.35	40.43	39.82	39.88
3733	NASDAQ	BJK	Wed, Dec 14, 2022	41.45	41.58	40.83	41.21
3732	NASDAQ	BJK	Tue, Dec 13, 2022	41.96	42.16	41.25	41.54
3731	NASDAQ	BJK	Mon, Dec 12, 2022	40.70	41.21	40.41	41.05
3730	NASDAQ	BJK	Fri, Dec 9, 2022	40.86	41.56	40.82	40.86
3729	NASDAQ	BJK	Thu, Dec 8, 2022	40.44	41.65	40.44	41.00
3728	NASDAQ	BJK	Wed, Dec 7, 2022	39.93	40.32	39.89	40.15
3727	NASDAQ	BJK	Tue, Dec 6, 2022	40.58	40.58	40.21	40.28
3726	NASDAQ	BJK	Mon, Dec 5, 2022	40.68	41.09	40.33	40.75
3725	NASDAQ	BJK	Fri, Dec 2, 2022	39.60	41.00	39.60	40.75
3724	NASDAQ	BJK	Thu, Dec 1, 2022	41.06	41.06	40.32	40.90
3723	NASDAQ	BJK	Wed, Nov 30, 2022	39.12	40.40	39.12	40.40
3722	NASDAQ	BJK	Tue, Nov 29, 2022	38.69	38.93	38.68	38.91
3721	NASDAQ	BJK	Mon, Nov 28, 2022	38.47	38.71	38.36	38.57
3720	NASDAQ	BJK	Fri, Nov 25, 2022	38.01	38.50	38.01	38.50
3719	NASDAQ	BJK	Wed, Nov 23, 2022	37.97	38.69	37.97	38.64
3718	NASDAQ	BJK	Tue, Nov 22, 2022	37.47	38.00	36.49	38.00
3717	NASDAQ	BJK	Mon, Nov 21, 2022	37.71	37.86	37.23	37.66
3716	NASDAQ	BJK	Fri, Nov 18, 2022	38.89	38.89	38.11	38.42
3715	NASDAQ	BJK	Thu, Nov 17, 2022	37.78	38.55	37.75	38.51
3714	NASDAQ	BJK	Wed, Nov 16, 2022	38.53	38.53	38.09	38.37
3713	NASDAQ	BJK	Tue, Nov 15, 2022	38.36	39.21	38.36	38.81
3712	NASDAQ	BJK	Mon, Nov 14, 2022	38.56	38.69	37.88	38.56
3711	NASDAQ	BJK	Fri, Nov 11, 2022	38.48	38.99	37.84	38.90
3710	NASDAQ	BJK	Thu, Nov 10, 2022	37.47	37.97	37.13	37.68
3709	NASDAQ	BJK	Wed, Nov 9, 2022	35.67	36.15	35.55	35.62
3708	NASDAQ	BJK	Tue, Nov 8, 2022	36.55	36.65	36.29	36.55
3707	NASDAQ	BJK	Mon, Nov 7, 2022	35.67	36.37	35.52	36.24
3706	NASDAQ	BJK	Fri, Nov 4, 2022	35.26	35.62	35.26	35.56
3705	NASDAQ	BJK	Thu, Nov 3, 2022	34.58	35.27	34.58	35.17
3704	NASDAQ	BJK	Wed, Nov 2, 2022	36.18	36.34	35.53	35.53
3703	NASDAQ	BJK	Tue, Nov 1, 2022	36.26	36.26	35.74	36.23
3702	NASDAQ	BJK	Mon, Oct 31, 2022	34.86	35.50	34.86	35.50
3701	NASDAQ	BJK	Fri, Oct 28, 2022	34.56	35.18	34.30	35.12
3700	NASDAQ	BJK	Thu, Oct 27, 2022	34.90	34.91	34.40	34.82
3699	NASDAQ	BJK	Wed, Oct 26, 2022	34.46	35.10	34.46	34.55
3698	NASDAQ	BJK	Tue, Oct 25, 2022	33.50	34.43	33.50	34.43
3697	NASDAQ	BJK	Mon, Oct 24, 2022	33.20	33.75	32.81	33.59
3696	NASDAQ	BJK	Fri, Oct 21, 2022	32.87	33.72	32.87	33.72
3695	NASDAQ	BJK	Thu, Oct 20, 2022	32.59	33.61	32.59	33.11
3694	NASDAQ	BJK	Wed, Oct 19, 2022	33.04	33.31	32.40	32.61
3693	NASDAQ	BJK	Tue, Oct 18, 2022	34.04	34.04	33.51	33.75
3692	NASDAQ	BJK	Mon, Oct 17, 2022	33.07	33.50	33.00	33.37
3691	NASDAQ	BJK	Fri, Oct 14, 2022	33.47	33.47	32.26	32.26
3690	NASDAQ	BJK	Thu, Oct 13, 2022	31.51	33.42	31.51	33.29
3689	NASDAQ	BJK	Wed, Oct 12, 2022	32.32	32.90	32.32	32.82
3688	NASDAQ	BJK	Tue, Oct 11, 2022	33.50	33.51	32.33	32.89
3687	NASDAQ	BJK	Mon, Oct 10, 2022	34.68	34.68	33.38	33.73
3686	NASDAQ	BJK	Fri, Oct 7, 2022	34.58	34.95	34.50	34.95
3685	NASDAQ	BJK	Thu, Oct 6, 2022	34.98	35.36	34.98	35.23
3684	NASDAQ	BJK	Wed, Oct 5, 2022	34.37	35.45	34.21	35.32
3683	NASDAQ	BJK	Tue, Oct 4, 2022	34.18	35.34	34.16	35.04
3682	NASDAQ	BJK	Mon, Oct 3, 2022	32.78	33.34	32.70	33.25
3681	NASDAQ	BJK	Fri, Sep 30, 2022	32.49	32.90	32.49	32.57
3680	NASDAQ	BJK	Thu, Sep 29, 2022	32.86	32.93	32.45	32.77
3679	NASDAQ	BJK	Wed, Sep 28, 2022	33.35	34.05	33.35	33.83
3678	NASDAQ	BJK	Tue, Sep 27, 2022	33.40	33.58	33.01	33.04
3677	NASDAQ	BJK	Mon, Sep 26, 2022	32.95	33.50	32.76	32.88
3676	NASDAQ	BJK	Fri, Sep 23, 2022	32.06	32.06	31.47	31.77
3675	NASDAQ	BJK	Thu, Sep 22, 2022	33.99	34.11	33.00	33.12
3674	NASDAQ	BJK	Wed, Sep 21, 2022	34.68	34.91	34.01	34.14
3673	NASDAQ	BJK	Tue, Sep 20, 2022	35.37	35.62	35.27	35.30
3672	NASDAQ	BJK	Mon, Sep 19, 2022	34.77	35.39	34.77	35.32
3671	NASDAQ	BJK	Fri, Sep 16, 2022	35.00	35.49	34.98	35.27
3670	NASDAQ	BJK	Thu, Sep 15, 2022	34.77	35.84	34.77	35.34
3669	NASDAQ	BJK	Wed, Sep 14, 2022	35.05	35.05	34.61	34.78
3668	NASDAQ	BJK	Tue, Sep 13, 2022	35.56	35.79	34.92	35.00
3667	NASDAQ	BJK	Mon, Sep 12, 2022	35.88	36.63	35.85	36.40
3666	NASDAQ	BJK	Fri, Sep 9, 2022	35.11	35.85	35.11	35.85
3665	NASDAQ	BJK	Thu, Sep 8, 2022	34.54	34.95	34.54	34.95
3664	NASDAQ	BJK	Wed, Sep 7, 2022	33.92	34.70	33.92	34.70
3663	NASDAQ	BJK	Tue, Sep 6, 2022	34.24	34.34	33.92	34.00
3662	NASDAQ	BJK	Fri, Sep 2, 2022	34.55	34.67	34.11	34.11
3661	NASDAQ	BJK	Thu, Sep 1, 2022	34.51	34.70	33.77	34.43
3660	NASDAQ	BJK	Wed, Aug 31, 2022	35.31	35.59	35.14	35.20
3659	NASDAQ	BJK	Tue, Aug 30, 2022	35.66	35.78	34.95	34.99
3658	NASDAQ	BJK	Mon, Aug 29, 2022	35.39	35.81	35.39	35.64
3657	NASDAQ	BJK	Fri, Aug 26, 2022	36.66	37.03	35.64	35.64
3656	NASDAQ	BJK	Thu, Aug 25, 2022	36.72	37.04	36.72	36.77
3655	NASDAQ	BJK	Wed, Aug 24, 2022	36.08	36.50	36.08	36.34
3654	NASDAQ	BJK	Tue, Aug 23, 2022	35.80	36.34	35.80	36.00
3653	NASDAQ	BJK	Mon, Aug 22, 2022	36.15	36.30	35.85	35.98
3652	NASDAQ	BJK	Fri, Aug 19, 2022	37.31	37.31	36.41	36.41
3651	NASDAQ	BJK	Thu, Aug 18, 2022	37.69	37.89	37.34	37.48
3650	NASDAQ	BJK	Wed, Aug 17, 2022	38.13	38.15	37.58	37.92
3649	NASDAQ	BJK	Tue, Aug 16, 2022	38.44	38.50	38.34	38.34
3648	NASDAQ	BJK	Mon, Aug 15, 2022	38.59	38.76	38.39	38.61
3647	NASDAQ	BJK	Fri, Aug 12, 2022	38.22	38.71	38.09	38.71
3646	NASDAQ	BJK	Thu, Aug 11, 2022	37.60	38.06	37.60	37.63
3645	NASDAQ	BJK	Wed, Aug 10, 2022	36.91	37.34	36.90	37.25
3644	NASDAQ	BJK	Tue, Aug 9, 2022	36.75	36.75	36.28	36.28
3643	NASDAQ	BJK	Mon, Aug 8, 2022	36.76	37.55	36.76	36.82
3642	NASDAQ	BJK	Fri, Aug 5, 2022	36.87	37.30	36.75	36.82
3641	NASDAQ	BJK	Thu, Aug 4, 2022	37.00	37.15	37.00	37.00
3640	NASDAQ	BJK	Wed, Aug 3, 2022	36.49	36.98	36.49	36.87
3639	NASDAQ	BJK	Tue, Aug 2, 2022	36.25	36.43	36.25	36.43
3638	NASDAQ	BJK	Mon, Aug 1, 2022	36.15	36.46	36.09	36.16
3637	NASDAQ	BJK	Fri, Jul 29, 2022	36.15	36.29	35.95	36.29
3636	NASDAQ	BJK	Thu, Jul 28, 2022	36.00	36.16	35.61	36.04
3635	NASDAQ	BJK	Wed, Jul 27, 2022	35.49	36.00	35.49	36.00
3634	NASDAQ	BJK	Tue, Jul 26, 2022	35.18	35.18	34.80	34.84
3633	NASDAQ	BJK	Mon, Jul 25, 2022	35.77	35.78	35.36	35.55
3632	NASDAQ	BJK	Fri, Jul 22, 2022	35.59	35.75	35.16	35.26
3631	NASDAQ	BJK	Thu, Jul 21, 2022	35.24	35.40	35.11	35.35
3630	NASDAQ	BJK	Wed, Jul 20, 2022	35.00	35.40	35.00	35.21
3629	NASDAQ	BJK	Tue, Jul 19, 2022	34.26	34.85	34.26	34.71
3628	NASDAQ	BJK	Mon, Jul 18, 2022	33.94	34.56	33.84	33.84
3627	NASDAQ	BJK	Fri, Jul 15, 2022	33.40	33.83	33.40	33.81
3626	NASDAQ	BJK	Thu, Jul 14, 2022	32.70	32.93	32.62	32.87
3625	NASDAQ	BJK	Wed, Jul 13, 2022	32.76	33.28	32.51	33.07
3624	NASDAQ	BJK	Tue, Jul 12, 2022	32.59	33.30	32.59	33.00
3623	NASDAQ	BJK	Mon, Jul 11, 2022	33.13	33.22	32.49	32.68
3622	NASDAQ	BJK	Fri, Jul 8, 2022	34.20	34.36	33.87	33.98
3621	NASDAQ	BJK	Thu, Jul 7, 2022	34.47	34.47	34.11	34.27
3620	NASDAQ	BJK	Wed, Jul 6, 2022	34.14	34.14	33.82	33.97
3619	NASDAQ	BJK	Tue, Jul 5, 2022	33.51	34.28	32.74	34.06
3618	NASDAQ	BJK	Fri, Jul 1, 2022	33.63	34.48	33.63	34.48
3617	NASDAQ	BJK	Thu, Jun 30, 2022	33.65	34.20	33.45	33.92
3616	NASDAQ	BJK	Wed, Jun 29, 2022	34.26	34.45	33.93	34.20
3615	NASDAQ	BJK	Tue, Jun 28, 2022	35.66	35.93	34.72	34.74
3614	NASDAQ	BJK	Mon, Jun 27, 2022	34.87	35.12	34.63	34.73
3613	NASDAQ	BJK	Fri, Jun 24, 2022	33.45	34.93	33.45	34.85
3612	NASDAQ	BJK	Thu, Jun 23, 2022	32.94	33.20	32.76	33.20
3611	NASDAQ	BJK	Wed, Jun 22, 2022	33.57	33.57	33.16	33.19
3610	NASDAQ	BJK	Tue, Jun 21, 2022	33.14	33.65	33.14	33.50
3609	NASDAQ	BJK	Fri, Jun 17, 2022	32.45	32.84	32.45	32.62
3608	NASDAQ	BJK	Thu, Jun 16, 2022	32.70	32.75	32.24	32.35
3607	NASDAQ	BJK	Wed, Jun 15, 2022	33.70	33.92	33.40	33.70
3606	NASDAQ	BJK	Tue, Jun 14, 2022	33.07	33.07	32.61	32.84
3605	NASDAQ	BJK	Mon, Jun 13, 2022	33.97	34.08	32.42	32.42
3604	NASDAQ	BJK	Fri, Jun 10, 2022	35.63	35.63	34.79	34.88
3603	NASDAQ	BJK	Thu, Jun 9, 2022	36.72	36.87	36.15	36.31
3602	NASDAQ	BJK	Wed, Jun 8, 2022	36.71	37.51	36.71	37.20
3601	NASDAQ	BJK	Tue, Jun 7, 2022	36.58	36.76	36.40	36.69
3600	NASDAQ	BJK	Mon, Jun 6, 2022	36.76	37.27	36.72	36.76
3599	NASDAQ	BJK	Fri, Jun 3, 2022	36.47	36.58	36.15	36.19
3598	NASDAQ	BJK	Thu, Jun 2, 2022	36.52	36.82	36.49	36.80
3597	NASDAQ	BJK	Wed, Jun 1, 2022	36.61	36.62	35.70	35.98
3596	NASDAQ	BJK	Tue, May 31, 2022	36.62	36.88	36.45	36.45
3595	NASDAQ	BJK	Fri, May 27, 2022	36.32	36.61	36.12	36.61
3594	NASDAQ	BJK	Thu, May 26, 2022	34.71	35.93	34.71	35.92
3593	NASDAQ	BJK	Wed, May 25, 2022	33.79	34.84	33.79	34.51
3592	NASDAQ	BJK	Tue, May 24, 2022	34.92	35.08	34.01	34.23
3591	NASDAQ	BJK	Mon, May 23, 2022	35.48	35.68	35.15	35.39
3590	NASDAQ	BJK	Fri, May 20, 2022	35.34	35.34	34.57	35.22
3589	NASDAQ	BJK	Thu, May 19, 2022	34.31	35.15	34.31	34.87
3588	NASDAQ	BJK	Wed, May 18, 2022	34.97	35.20	34.29	34.41
3587	NASDAQ	BJK	Tue, May 17, 2022	35.45	35.45	34.84	35.21
3586	NASDAQ	BJK	Mon, May 16, 2022	35.09	35.37	34.75	34.81
3585	NASDAQ	BJK	Fri, May 13, 2022	33.74	35.09	33.74	35.09
3584	NASDAQ	BJK	Thu, May 12, 2022	32.54	33.23	32.09	32.90
3583	NASDAQ	BJK	Wed, May 11, 2022	33.26	34.01	32.79	32.93
3582	NASDAQ	BJK	Tue, May 10, 2022	33.84	33.84	32.71	33.19
3581	NASDAQ	BJK	Mon, May 9, 2022	34.62	34.70	33.02	33.09
3580	NASDAQ	BJK	Fri, May 6, 2022	35.75	36.01	35.13	35.47
3579	NASDAQ	BJK	Thu, May 5, 2022	37.36	37.36	36.13	36.30
3578	NASDAQ	BJK	Wed, May 4, 2022	37.84	38.42	36.99	38.35
3577	NASDAQ	BJK	Tue, May 3, 2022	37.39	37.70	37.31	37.70
3576	NASDAQ	BJK	Mon, May 2, 2022	36.64	37.04	36.36	36.91
3575	NASDAQ	BJK	Fri, Apr 29, 2022	38.00	38.00	36.77	36.77
3574	NASDAQ	BJK	Thu, Apr 28, 2022	36.78	37.33	36.14	37.33
3573	NASDAQ	BJK	Wed, Apr 27, 2022	36.40	36.57	35.89	36.10
3572	NASDAQ	BJK	Tue, Apr 26, 2022	36.87	36.87	35.94	36.12
3571	NASDAQ	BJK	Mon, Apr 25, 2022	36.40	37.17	36.26	37.17
3570	NASDAQ	BJK	Fri, Apr 22, 2022	37.57	37.75	36.88	37.01
3569	NASDAQ	BJK	Thu, Apr 21, 2022	39.24	39.24	37.65	37.80
3568	NASDAQ	BJK	Wed, Apr 20, 2022	39.19	39.32	38.83	38.85
3567	NASDAQ	BJK	Tue, Apr 19, 2022	37.92	39.05	37.92	38.99
3566	NASDAQ	BJK	Mon, Apr 18, 2022	38.17	38.19	37.86	37.96
3565	NASDAQ	BJK	Thu, Apr 14, 2022	38.65	38.65	38.31	38.58
3564	NASDAQ	BJK	Wed, Apr 13, 2022	37.62	38.50	37.62	38.36
3563	NASDAQ	BJK	Tue, Apr 12, 2022	38.18	38.44	37.47	37.52
3562	NASDAQ	BJK	Mon, Apr 11, 2022	37.74	38.18	37.66	37.67
3561	NASDAQ	BJK	Fri, Apr 8, 2022	38.12	38.33	37.94	38.02
3560	NASDAQ	BJK	Thu, Apr 7, 2022	38.90	38.90	38.00	38.50
3559	NASDAQ	BJK	Wed, Apr 6, 2022	39.67	39.95	38.45	38.89
3558	NASDAQ	BJK	Tue, Apr 5, 2022	41.15	41.15	40.23	40.32
3557	NASDAQ	BJK	Mon, Apr 4, 2022	40.49	41.15	40.48	40.97
3556	NASDAQ	BJK	Fri, Apr 1, 2022	40.51	40.51	40.05	40.24
3555	NASDAQ	BJK	Thu, Mar 31, 2022	40.15	40.49	39.85	39.85
3554	NASDAQ	BJK	Wed, Mar 30, 2022	41.09	41.33	40.62	40.77
3553	NASDAQ	BJK	Tue, Mar 29, 2022	40.61	41.21	40.54	41.20
3552	NASDAQ	BJK	Mon, Mar 28, 2022	39.73	39.88	39.43	39.68
3551	NASDAQ	BJK	Fri, Mar 25, 2022	40.34	40.34	39.87	40.08
3550	NASDAQ	BJK	Thu, Mar 24, 2022	39.69	40.13	39.69	40.13
3549	NASDAQ	BJK	Wed, Mar 23, 2022	40.00	40.17	39.65	39.65
3548	NASDAQ	BJK	Tue, Mar 22, 2022	40.09	40.60	40.09	40.49
3547	NASDAQ	BJK	Mon, Mar 21, 2022	40.42	40.42	39.63	39.74
3546	NASDAQ	BJK	Fri, Mar 18, 2022	39.84	40.73	39.73	40.70
3545	NASDAQ	BJK	Thu, Mar 17, 2022	39.36	39.93	39.25	39.82
3544	NASDAQ	BJK	Wed, Mar 16, 2022	38.24	39.70	38.24	39.70
3543	NASDAQ	BJK	Tue, Mar 15, 2022	36.28	37.02	36.20	36.85
3542	NASDAQ	BJK	Mon, Mar 14, 2022	37.11	37.39	36.04	36.06
3541	NASDAQ	BJK	Fri, Mar 11, 2022	38.91	38.91	37.53	37.55
3540	NASDAQ	BJK	Thu, Mar 10, 2022	38.02	38.39	37.76	38.16
3539	NASDAQ	BJK	Wed, Mar 9, 2022	37.71	38.79	37.71	38.44
3538	NASDAQ	BJK	Tue, Mar 8, 2022	36.60	37.46	36.00	36.70
3537	NASDAQ	BJK	Mon, Mar 7, 2022	38.93	38.93	36.03	36.33
3536	NASDAQ	BJK	Fri, Mar 4, 2022	39.52	39.52	38.56	38.83
3535	NASDAQ	BJK	Thu, Mar 3, 2022	41.65	41.65	40.24	40.32
3534	NASDAQ	BJK	Wed, Mar 2, 2022	41.52	41.92	41.26	41.81
3533	NASDAQ	BJK	Tue, Mar 1, 2022	41.82	42.00	40.38	40.63
3532	NASDAQ	BJK	Mon, Feb 28, 2022	41.75	42.47	41.69	42.16
3531	NASDAQ	BJK	Fri, Feb 25, 2022	41.84	42.41	41.22	42.41
3530	NASDAQ	BJK	Thu, Feb 24, 2022	39.87	41.57	39.45	41.57
3529	NASDAQ	BJK	Wed, Feb 23, 2022	42.20	42.63	41.55	41.62
3528	NASDAQ	BJK	Tue, Feb 22, 2022	42.00	42.02	41.07	41.46
3527	NASDAQ	BJK	Fri, Feb 18, 2022	43.13	43.16	42.22	42.54
3526	NASDAQ	BJK	Thu, Feb 17, 2022	44.47	44.47	43.31	43.32
3525	NASDAQ	BJK	Wed, Feb 16, 2022	43.81	44.78	43.49	44.56
3524	NASDAQ	BJK	Tue, Feb 15, 2022	43.33	44.10	43.33	44.10
3523	NASDAQ	BJK	Mon, Feb 14, 2022	42.91	43.27	42.45	42.76
3522	NASDAQ	BJK	Fri, Feb 11, 2022	43.90	44.48	42.93	43.12
3521	NASDAQ	BJK	Thu, Feb 10, 2022	43.51	44.81	43.51	43.80
3520	NASDAQ	BJK	Wed, Feb 9, 2022	43.60	44.40	43.60	44.40
3519	NASDAQ	BJK	Tue, Feb 8, 2022	42.71	43.58	42.66	43.55
3518	NASDAQ	BJK	Mon, Feb 7, 2022	42.39	43.09	42.39	42.79
3517	NASDAQ	BJK	Fri, Feb 4, 2022	41.46	42.28	41.31	42.20
3516	NASDAQ	BJK	Thu, Feb 3, 2022	41.89	42.25	41.41	41.56
3515	NASDAQ	BJK	Wed, Feb 2, 2022	43.26	43.26	42.39	42.40
3514	NASDAQ	BJK	Tue, Feb 1, 2022	42.50	42.88	42.20	42.87
3513	NASDAQ	BJK	Mon, Jan 31, 2022	41.19	42.09	41.19	42.09
3512	NASDAQ	BJK	Fri, Jan 28, 2022	40.36	41.26	39.99	41.26
3511	NASDAQ	BJK	Thu, Jan 27, 2022	41.50	41.50	40.13	40.13
3510	NASDAQ	BJK	Wed, Jan 26, 2022	42.34	42.64	41.23	41.49
3509	NASDAQ	BJK	Tue, Jan 25, 2022	40.89	41.92	40.49	41.64
3508	NASDAQ	BJK	Mon, Jan 24, 2022	40.80	41.76	39.60	41.61
3507	NASDAQ	BJK	Fri, Jan 21, 2022	42.46	42.52	41.62	41.79
3506	NASDAQ	BJK	Thu, Jan 20, 2022	43.49	43.96	42.69	42.83
3505	NASDAQ	BJK	Wed, Jan 19, 2022	43.50	43.50	42.84	42.84
3504	NASDAQ	BJK	Tue, Jan 18, 2022	43.46	43.51	42.83	43.14
3503	NASDAQ	BJK	Fri, Jan 14, 2022	43.32	44.59	43.32	44.14
3502	NASDAQ	BJK	Thu, Jan 13, 2022	43.59	43.82	42.86	42.91
3501	NASDAQ	BJK	Wed, Jan 12, 2022	43.98	44.07	43.43	43.56
3500	NASDAQ	BJK	Tue, Jan 11, 2022	42.94	43.88	42.94	43.77
3499	NASDAQ	BJK	Mon, Jan 10, 2022	42.79	42.79	41.92	42.59
3498	NASDAQ	BJK	Fri, Jan 7, 2022	43.05	43.44	43.00	43.29
3497	NASDAQ	BJK	Thu, Jan 6, 2022	42.99	43.40	42.71	43.12
3496	NASDAQ	BJK	Wed, Jan 5, 2022	44.51	44.51	42.99	42.99
3495	NASDAQ	BJK	Tue, Jan 4, 2022	45.25	45.50	44.50	44.68
3494	NASDAQ	BJK	Mon, Jan 3, 2022	44.55	44.87	44.41	44.81
3493	NASDAQ	BJK	Fri, Dec 31, 2021	44.25	44.63	44.22	44.45
3492	NASDAQ	BJK	Thu, Dec 30, 2021	43.71	44.77	43.70	44.60
3491	NASDAQ	BJK	Wed, Dec 29, 2021	44.18	44.18	43.68	43.69
3490	NASDAQ	BJK	Tue, Dec 28, 2021	44.44	44.60	44.06	44.34
3489	NASDAQ	BJK	Mon, Dec 27, 2021	44.49	44.73	44.05	44.49
3488	NASDAQ	BJK	Thu, Dec 23, 2021	43.90	44.49	43.89	44.37
3487	NASDAQ	BJK	Wed, Dec 22, 2021	43.27	43.68	43.14	43.50
3486	NASDAQ	BJK	Tue, Dec 21, 2021	41.59	43.27	41.59	43.18
3485	NASDAQ	BJK	Mon, Dec 20, 2021	41.00	41.56	41.00	41.56
3484	NASDAQ	BJK	Fri, Dec 17, 2021	41.46	42.25	41.12	41.91
3483	NASDAQ	BJK	Thu, Dec 16, 2021	42.37	42.67	41.55	41.63
3482	NASDAQ	BJK	Wed, Dec 15, 2021	41.92	42.45	41.34	42.28
3481	NASDAQ	BJK	Tue, Dec 14, 2021	42.06	42.43	41.77	41.77
3480	NASDAQ	BJK	Mon, Dec 13, 2021	43.33	43.33	42.40	42.74
3479	NASDAQ	BJK	Fri, Dec 10, 2021	43.90	43.90	43.52	43.65
3478	NASDAQ	BJK	Thu, Dec 9, 2021	44.46	44.48	43.90	44.09
3477	NASDAQ	BJK	Wed, Dec 8, 2021	43.82	44.74	43.82	44.70
3476	NASDAQ	BJK	Tue, Dec 7, 2021	43.53	43.98	43.50	43.60
3475	NASDAQ	BJK	Mon, Dec 6, 2021	41.48	42.99	41.28	42.72
3474	NASDAQ	BJK	Fri, Dec 3, 2021	42.10	42.10	40.89	41.18
3473	NASDAQ	BJK	Thu, Dec 2, 2021	41.02	41.96	41.02	41.81
3472	NASDAQ	BJK	Wed, Dec 1, 2021	42.39	43.00	40.97	40.97
3471	NASDAQ	BJK	Tue, Nov 30, 2021	42.96	43.04	41.71	42.08
3470	NASDAQ	BJK	Mon, Nov 29, 2021	43.69	43.76	43.20	43.35
3469	NASDAQ	BJK	Fri, Nov 26, 2021	43.16	43.77	42.92	43.51
3468	NASDAQ	BJK	Wed, Nov 24, 2021	45.59	45.87	45.10	45.85
3467	NASDAQ	BJK	Tue, Nov 23, 2021	46.55	46.55	45.75	46.13
3466	NASDAQ	BJK	Mon, Nov 22, 2021	46.60	47.03	46.53	46.63
3465	NASDAQ	BJK	Fri, Nov 19, 2021	46.94	47.01	46.55	46.55
3464	NASDAQ	BJK	Thu, Nov 18, 2021	47.59	47.59	46.92	47.11
3463	NASDAQ	BJK	Wed, Nov 17, 2021	48.21	48.21	47.52	47.66
3462	NASDAQ	BJK	Tue, Nov 16, 2021	48.57	48.59	48.09	48.33
3461	NASDAQ	BJK	Mon, Nov 15, 2021	48.52	48.70	48.38	48.42
3460	NASDAQ	BJK	Fri, Nov 12, 2021	48.15	48.39	48.05	48.20
3459	NASDAQ	BJK	Thu, Nov 11, 2021	48.23	48.38	48.10	48.10
3458	NASDAQ	BJK	Wed, Nov 10, 2021	48.97	49.06	48.00	48.08
3457	NASDAQ	BJK	Tue, Nov 9, 2021	49.59	49.89	49.02	49.25
3456	NASDAQ	BJK	Mon, Nov 8, 2021	49.86	49.94	49.26	49.26
3455	NASDAQ	BJK	Fri, Nov 5, 2021	49.00	49.75	49.00	49.57
3454	NASDAQ	BJK	Thu, Nov 4, 2021	50.11	50.16	48.78	48.87
3453	NASDAQ	BJK	Wed, Nov 3, 2021	49.91	50.28	49.59	50.05
3452	NASDAQ	BJK	Tue, Nov 2, 2021	50.50	50.50	49.77	49.83
3451	NASDAQ	BJK	Mon, Nov 1, 2021	49.78	50.92	49.78	50.71
3450	NASDAQ	BJK	Fri, Oct 29, 2021	50.18	50.20	49.47	49.74
3449	NASDAQ	BJK	Thu, Oct 28, 2021	50.44	50.56	49.95	50.39
3448	NASDAQ	BJK	Wed, Oct 27, 2021	51.08	51.44	50.50	50.93
3447	NASDAQ	BJK	Tue, Oct 26, 2021	51.03	51.79	51.00	51.03
3446	NASDAQ	BJK	Mon, Oct 25, 2021	50.56	50.80	50.52	50.60
3445	NASDAQ	BJK	Fri, Oct 22, 2021	50.85	50.97	50.55	50.59
3444	NASDAQ	BJK	Thu, Oct 21, 2021	50.85	51.12	50.60	50.83
3443	NASDAQ	BJK	Wed, Oct 20, 2021	51.00	51.30	50.69	51.02
3442	NASDAQ	BJK	Tue, Oct 19, 2021	50.69	51.10	50.38	50.95
3441	NASDAQ	BJK	Mon, Oct 18, 2021	50.20	50.57	50.20	50.32
3440	NASDAQ	BJK	Fri, Oct 15, 2021	50.24	50.60	50.11	50.26
3439	NASDAQ	BJK	Thu, Oct 14, 2021	50.46	50.46	49.93	49.98
3438	NASDAQ	BJK	Wed, Oct 13, 2021	49.47	49.87	49.27	49.75
3437	NASDAQ	BJK	Tue, Oct 12, 2021	48.41	49.29	48.41	49.11
3436	NASDAQ	BJK	Mon, Oct 11, 2021	48.14	48.70	48.04	48.04
3435	NASDAQ	BJK	Fri, Oct 8, 2021	48.68	48.84	48.32	48.32
3434	NASDAQ	BJK	Thu, Oct 7, 2021	48.51	49.26	48.51	48.57
3433	NASDAQ	BJK	Wed, Oct 6, 2021	48.16	48.50	48.00	48.35
3432	NASDAQ	BJK	Tue, Oct 5, 2021	48.80	49.23	48.78	48.81
3431	NASDAQ	BJK	Mon, Oct 4, 2021	49.69	49.69	48.82	48.87
3430	NASDAQ	BJK	Fri, Oct 1, 2021	48.77	49.97	48.77	49.80
3429	NASDAQ	BJK	Thu, Sep 30, 2021	48.59	48.77	48.12	48.53
3428	NASDAQ	BJK	Wed, Sep 29, 2021	48.88	49.00	48.47	48.47
3427	NASDAQ	BJK	Tue, Sep 28, 2021	49.42	49.50	48.85	48.88
3426	NASDAQ	BJK	Mon, Sep 27, 2021	49.79	50.19	49.20	49.82
3425	NASDAQ	BJK	Fri, Sep 24, 2021	50.22	50.37	49.92	50.06
3424	NASDAQ	BJK	Thu, Sep 23, 2021	50.29	51.03	50.29	50.65
3423	NASDAQ	BJK	Wed, Sep 22, 2021	49.39	50.52	49.39	50.25
3422	NASDAQ	BJK	Tue, Sep 21, 2021	48.88	49.95	48.88	49.20
3421	NASDAQ	BJK	Mon, Sep 20, 2021	48.28	48.94	48.00	48.50
3420	NASDAQ	BJK	Fri, Sep 17, 2021	50.33	50.35	49.55	49.62
3419	NASDAQ	BJK	Thu, Sep 16, 2021	49.41	49.99	49.38	49.79
3418	NASDAQ	BJK	Wed, Sep 15, 2021	49.38	49.71	48.95	49.35
3417	NASDAQ	BJK	Tue, Sep 14, 2021	50.71	50.98	50.15	50.20
3416	NASDAQ	BJK	Mon, Sep 13, 2021	51.78	51.78	51.06	51.47
3415	NASDAQ	BJK	Fri, Sep 10, 2021	53.03	53.03	51.79	52.04
3414	NASDAQ	BJK	Thu, Sep 9, 2021	52.78	53.12	52.59	52.59
3413	NASDAQ	BJK	Wed, Sep 8, 2021	53.49	53.71	52.74	53.14
3412	NASDAQ	BJK	Tue, Sep 7, 2021	52.49	53.39	52.49	53.33
3411	NASDAQ	BJK	Fri, Sep 3, 2021	52.34	52.53	52.01	52.22
3410	NASDAQ	BJK	Thu, Sep 2, 2021	52.29	52.71	52.22	52.53
3409	NASDAQ	BJK	Wed, Sep 1, 2021	51.73	52.21	51.73	51.99
3408	NASDAQ	BJK	Tue, Aug 31, 2021	50.99	51.35	50.92	51.35
3407	NASDAQ	BJK	Mon, Aug 30, 2021	51.22	51.44	50.87	51.12
3406	NASDAQ	BJK	Fri, Aug 27, 2021	50.29	51.37	50.29	51.09
3405	NASDAQ	BJK	Thu, Aug 26, 2021	50.56	51.00	50.32	50.43
3404	NASDAQ	BJK	Wed, Aug 25, 2021	49.94	50.88	49.94	50.85
3403	NASDAQ	BJK	Tue, Aug 24, 2021	48.46	49.75	48.46	49.55
3402	NASDAQ	BJK	Mon, Aug 23, 2021	47.11	47.91	47.11	47.83
3401	NASDAQ	BJK	Fri, Aug 20, 2021	46.56	47.00	46.49	46.90
3400	NASDAQ	BJK	Thu, Aug 19, 2021	47.13	47.13	46.50	46.75
3399	NASDAQ	BJK	Wed, Aug 18, 2021	47.70	48.08	47.55	47.56
3398	NASDAQ	BJK	Tue, Aug 17, 2021	48.05	48.05	47.34	47.54
3397	NASDAQ	BJK	Mon, Aug 16, 2021	48.98	48.98	48.32	48.59
3396	NASDAQ	BJK	Fri, Aug 13, 2021	49.55	49.55	49.20	49.20
3395	NASDAQ	BJK	Thu, Aug 12, 2021	49.23	49.74	48.89	49.50
3394	NASDAQ	BJK	Wed, Aug 11, 2021	48.99	49.40	48.69	49.13
3393	NASDAQ	BJK	Tue, Aug 10, 2021	49.08	49.54	48.90	49.19
3392	NASDAQ	BJK	Mon, Aug 9, 2021	48.37	48.84	48.07	48.42
3391	NASDAQ	BJK	Fri, Aug 6, 2021	48.54	48.88	48.12	48.33
3390	NASDAQ	BJK	Thu, Aug 5, 2021	47.12	48.36	47.12	48.30
3389	NASDAQ	BJK	Wed, Aug 4, 2021	47.41	47.71	46.86	47.06
3388	NASDAQ	BJK	Tue, Aug 3, 2021	47.88	47.99	47.00	47.29
3387	NASDAQ	BJK	Mon, Aug 2, 2021	48.40	49.05	48.01	48.05
3386	NASDAQ	BJK	Fri, Jul 30, 2021	48.65	48.94	48.24	48.36
3385	NASDAQ	BJK	Thu, Jul 29, 2021	49.55	49.63	48.96	48.97
3384	NASDAQ	BJK	Wed, Jul 28, 2021	49.06	49.95	49.03	49.53
3383	NASDAQ	BJK	Tue, Jul 27, 2021	49.29	49.50	48.54	49.06
3382	NASDAQ	BJK	Mon, Jul 26, 2021	49.53	49.82	49.36	49.79
3381	NASDAQ	BJK	Fri, Jul 23, 2021	50.06	50.21	49.80	50.04
3380	NASDAQ	BJK	Thu, Jul 22, 2021	50.15	50.30	49.88	50.03
3379	NASDAQ	BJK	Wed, Jul 21, 2021	48.89	50.02	48.89	50.00
3378	NASDAQ	BJK	Tue, Jul 20, 2021	47.76	48.90	47.61	48.62
3377	NASDAQ	BJK	Mon, Jul 19, 2021	47.91	48.46	47.20	48.06
3376	NASDAQ	BJK	Fri, Jul 16, 2021	49.96	50.00	48.86	49.15
3375	NASDAQ	BJK	Thu, Jul 15, 2021	50.27	50.29	49.60	49.77
3374	NASDAQ	BJK	Wed, Jul 14, 2021	50.99	51.15	50.30	50.50
3373	NASDAQ	BJK	Tue, Jul 13, 2021	51.38	51.38	50.85	50.98
3372	NASDAQ	BJK	Mon, Jul 12, 2021	51.47	51.67	51.40	51.62
3371	NASDAQ	BJK	Fri, Jul 9, 2021	51.11	52.01	51.11	51.66
3370	NASDAQ	BJK	Thu, Jul 8, 2021	50.86	51.12	50.35	50.73
3369	NASDAQ	BJK	Wed, Jul 7, 2021	52.35	52.60	51.46	51.69
3368	NASDAQ	BJK	Tue, Jul 6, 2021	53.35	53.35	52.21	52.39
3367	NASDAQ	BJK	Fri, Jul 2, 2021	53.36	53.75	53.25	53.40
3366	NASDAQ	BJK	Thu, Jul 1, 2021	53.59	53.75	52.95	53.12
3365	NASDAQ	BJK	Wed, Jun 30, 2021	52.87	53.35	52.87	53.12
3364	NASDAQ	BJK	Tue, Jun 29, 2021	52.95	53.20	52.80	52.95
3363	NASDAQ	BJK	Mon, Jun 28, 2021	53.43	53.48	52.63	52.76
3362	NASDAQ	BJK	Fri, Jun 25, 2021	54.08	54.28	53.75	53.92
3361	NASDAQ	BJK	Thu, Jun 24, 2021	54.12	54.55	54.12	54.19
3360	NASDAQ	BJK	Wed, Jun 23, 2021	53.67	54.05	53.56	53.56
3359	NASDAQ	BJK	Tue, Jun 22, 2021	53.78	54.00	53.28	53.90
3358	NASDAQ	BJK	Mon, Jun 21, 2021	53.06	54.27	52.98	54.26
3357	NASDAQ	BJK	Fri, Jun 18, 2021	53.06	53.51	52.72	52.80
3356	NASDAQ	BJK	Thu, Jun 17, 2021	53.95	54.06	53.20	53.21
3355	NASDAQ	BJK	Wed, Jun 16, 2021	54.05	54.35	53.68	53.81
3354	NASDAQ	BJK	Tue, Jun 15, 2021	54.34	54.37	53.97	54.11
3353	NASDAQ	BJK	Mon, Jun 14, 2021	55.54	55.98	54.75	55.06
3352	NASDAQ	BJK	Fri, Jun 11, 2021	55.60	55.75	55.49	55.51
3351	NASDAQ	BJK	Thu, Jun 10, 2021	55.60	55.70	55.20	55.39
3350	NASDAQ	BJK	Wed, Jun 9, 2021	56.16	56.16	55.64	55.89
3349	NASDAQ	BJK	Tue, Jun 8, 2021	55.90	56.18	55.65	56.10
3348	NASDAQ	BJK	Mon, Jun 7, 2021	55.12	55.52	55.02	55.35
3347	NASDAQ	BJK	Fri, Jun 4, 2021	55.03	55.41	54.94	55.00
3346	NASDAQ	BJK	Thu, Jun 3, 2021	55.05	55.05	54.37	54.91
3345	NASDAQ	BJK	Wed, Jun 2, 2021	55.44	55.71	55.04	55.59
3344	NASDAQ	BJK	Tue, Jun 1, 2021	55.28	55.49	55.07	55.43
3343	NASDAQ	BJK	Fri, May 28, 2021	55.31	55.31	54.72	54.96
3342	NASDAQ	BJK	Thu, May 27, 2021	55.15	55.35	54.95	55.29
3341	NASDAQ	BJK	Wed, May 26, 2021	54.41	55.00	54.41	54.85
3340	NASDAQ	BJK	Tue, May 25, 2021	53.86	54.47	53.56	54.00
3339	NASDAQ	BJK	Mon, May 24, 2021	52.60	53.86	52.58	53.62
3338	NASDAQ	BJK	Fri, May 21, 2021	52.49	52.81	52.24	52.24
3337	NASDAQ	BJK	Thu, May 20, 2021	51.68	52.53	51.68	52.32
3336	NASDAQ	BJK	Wed, May 19, 2021	50.76	51.22	50.35	51.16
3335	NASDAQ	BJK	Tue, May 18, 2021	51.98	52.72	51.98	51.98
3334	NASDAQ	BJK	Mon, May 17, 2021	51.80	51.80	50.99	51.76
3333	NASDAQ	BJK	Fri, May 14, 2021	50.91	52.30	50.91	52.21
3332	NASDAQ	BJK	Thu, May 13, 2021	50.43	51.09	50.09	50.80
3331	NASDAQ	BJK	Wed, May 12, 2021	51.65	52.12	50.40	50.44
3330	NASDAQ	BJK	Tue, May 11, 2021	51.99	52.37	51.04	52.05
3329	NASDAQ	BJK	Mon, May 10, 2021	54.28	54.28	53.37	53.45
3328	NASDAQ	BJK	Fri, May 7, 2021	53.88	54.66	53.84	54.51
3327	NASDAQ	BJK	Thu, May 6, 2021	54.87	54.87	53.25	53.78
3326	NASDAQ	BJK	Wed, May 5, 2021	55.23	55.49	54.91	55.28
3325	NASDAQ	BJK	Tue, May 4, 2021	55.16	55.20	53.80	54.41
3324	NASDAQ	BJK	Mon, May 3, 2021	55.45	56.14	55.45	55.56
3323	NASDAQ	BJK	Fri, Apr 30, 2021	55.83	55.90	55.11	55.39
3322	NASDAQ	BJK	Thu, Apr 29, 2021	57.03	57.16	55.74	56.33
3321	NASDAQ	BJK	Wed, Apr 28, 2021	56.37	56.87	56.33	56.69
3320	NASDAQ	BJK	Tue, Apr 27, 2021	55.78	56.65	55.66	56.46
3319	NASDAQ	BJK	Mon, Apr 26, 2021	54.84	55.32	54.82	55.10
3318	NASDAQ	BJK	Fri, Apr 23, 2021	53.96	54.86	53.96	54.82
3317	NASDAQ	BJK	Thu, Apr 22, 2021	54.34	54.54	53.51	53.93
3316	NASDAQ	BJK	Wed, Apr 21, 2021	53.02	54.50	52.74	54.50
3315	NASDAQ	BJK	Tue, Apr 20, 2021	53.87	53.87	52.56	53.23
3314	NASDAQ	BJK	Mon, Apr 19, 2021	54.44	54.85	53.80	53.84
3313	NASDAQ	BJK	Fri, Apr 16, 2021	54.54	54.86	54.42	54.60
3312	NASDAQ	BJK	Thu, Apr 15, 2021	54.79	54.79	54.21	54.50
3311	NASDAQ	BJK	Wed, Apr 14, 2021	54.64	55.13	54.40	54.48
3310	NASDAQ	BJK	Tue, Apr 13, 2021	54.12	54.55	53.42	54.33
3309	NASDAQ	BJK	Mon, Apr 12, 2021	54.59	54.59	53.70	54.01
3308	NASDAQ	BJK	Fri, Apr 9, 2021	55.08	55.08	54.50	54.97
3307	NASDAQ	BJK	Thu, Apr 8, 2021	55.01	55.31	54.75	55.23
3306	NASDAQ	BJK	Wed, Apr 7, 2021	55.33	55.33	54.65	54.65
3305	NASDAQ	BJK	Tue, Apr 6, 2021	55.10	55.64	55.00	55.42
3304	NASDAQ	BJK	Mon, Apr 5, 2021	54.92	55.48	54.76	55.17
3303	NASDAQ	BJK	Thu, Apr 1, 2021	53.68	54.53	53.68	54.32
3302	NASDAQ	BJK	Wed, Mar 31, 2021	53.54	53.84	53.18	53.40
3301	NASDAQ	BJK	Tue, Mar 30, 2021	52.57	53.49	52.31	53.43
3300	NASDAQ	BJK	Mon, Mar 29, 2021	54.06	54.06	52.66	52.80
3299	NASDAQ	BJK	Fri, Mar 26, 2021	54.23	54.35	53.28	54.13
3298	NASDAQ	BJK	Thu, Mar 25, 2021	52.86	54.14	52.50	54.01
3297	NASDAQ	BJK	Wed, Mar 24, 2021	54.29	54.65	53.00	53.20
3296	NASDAQ	BJK	Tue, Mar 23, 2021	55.36	55.36	54.13	54.31
3295	NASDAQ	BJK	Mon, Mar 22, 2021	56.26	56.49	55.58	55.83
3294	NASDAQ	BJK	Fri, Mar 19, 2021	55.49	56.20	55.00	56.10
3293	NASDAQ	BJK	Thu, Mar 18, 2021	56.86	56.89	55.75	55.90
3292	NASDAQ	BJK	Wed, Mar 17, 2021	56.26	57.19	56.06	57.00
3291	NASDAQ	BJK	Tue, Mar 16, 2021	57.37	57.41	56.00	56.30
3290	NASDAQ	BJK	Mon, Mar 15, 2021	56.88	57.33	56.50	57.00
3289	NASDAQ	BJK	Fri, Mar 12, 2021	55.73	56.07	55.25	55.77
3288	NASDAQ	BJK	Thu, Mar 11, 2021	55.57	56.55	55.19	56.45
3287	NASDAQ	BJK	Wed, Mar 10, 2021	53.83	54.90	53.83	54.84
3286	NASDAQ	BJK	Tue, Mar 9, 2021	53.75	54.24	53.63	53.73
3285	NASDAQ	BJK	Mon, Mar 8, 2021	52.58	53.31	52.26	52.89
3284	NASDAQ	BJK	Fri, Mar 5, 2021	53.79	54.13	50.84	53.00
3283	NASDAQ	BJK	Thu, Mar 4, 2021	54.96	55.45	52.31	53.25
3282	NASDAQ	BJK	Wed, Mar 3, 2021	55.12	55.58	54.72	54.97
3281	NASDAQ	BJK	Tue, Mar 2, 2021	54.23	54.67	53.85	54.60
3280	NASDAQ	BJK	Mon, Mar 1, 2021	53.83	54.76	53.71	54.50
3279	NASDAQ	BJK	Fri, Feb 26, 2021	52.38	53.40	52.18	53.08
3278	NASDAQ	BJK	Thu, Feb 25, 2021	54.63	54.63	52.27	52.51
3277	NASDAQ	BJK	Wed, Feb 24, 2021	55.50	55.50	53.60	54.30
3276	NASDAQ	BJK	Tue, Feb 23, 2021	52.95	54.31	52.14	54.24
3275	NASDAQ	BJK	Mon, Feb 22, 2021	52.30	53.63	52.30	52.80
3274	NASDAQ	BJK	Fri, Feb 19, 2021	51.21	52.00	51.21	52.00
3273	NASDAQ	BJK	Thu, Feb 18, 2021	51.21	51.41	50.50	51.09
3272	NASDAQ	BJK	Wed, Feb 17, 2021	51.27	51.68	50.89	51.62
3271	NASDAQ	BJK	Tue, Feb 16, 2021	51.86	52.03	51.18	51.30
3270	NASDAQ	BJK	Fri, Feb 12, 2021	50.50	51.30	50.50	51.30
3269	NASDAQ	BJK	Thu, Feb 11, 2021	50.81	51.00	50.24	50.33
3268	NASDAQ	BJK	Wed, Feb 10, 2021	50.75	50.96	50.30	50.77
3267	NASDAQ	BJK	Tue, Feb 9, 2021	50.77	50.88	50.36	50.69
3266	NASDAQ	BJK	Mon, Feb 8, 2021	52.55	52.55	50.13	50.73
3265	NASDAQ	BJK	Fri, Feb 5, 2021	49.41	50.60	49.41	50.55
3264	NASDAQ	BJK	Thu, Feb 4, 2021	48.30	48.83	48.07	48.75
3263	NASDAQ	BJK	Wed, Feb 3, 2021	47.91	48.50	47.67	48.27
3262	NASDAQ	BJK	Tue, Feb 2, 2021	46.65	48.00	46.65	47.91
3261	NASDAQ	BJK	Mon, Feb 1, 2021	45.69	46.16	45.52	45.98
3260	NASDAQ	BJK	Fri, Jan 29, 2021	46.08	46.08	45.00	45.40
3259	NASDAQ	BJK	Thu, Jan 28, 2021	45.23	46.67	45.23	46.37
3258	NASDAQ	BJK	Wed, Jan 27, 2021	46.04	46.14	45.00	45.32
3257	NASDAQ	BJK	Tue, Jan 26, 2021	47.19	47.44	46.60	46.70
3256	NASDAQ	BJK	Mon, Jan 25, 2021	47.86	47.86	46.47	47.00
3255	NASDAQ	BJK	Fri, Jan 22, 2021	47.36	47.59	46.53	47.59
3254	NASDAQ	BJK	Thu, Jan 21, 2021	47.72	48.22	47.44	47.97
3253	NASDAQ	BJK	Wed, Jan 20, 2021	47.66	47.90	47.32	47.86
3252	NASDAQ	BJK	Tue, Jan 19, 2021	47.09	47.09	46.50	46.65
3251	NASDAQ	BJK	Fri, Jan 15, 2021	47.29	47.43	46.54	46.96
3250	NASDAQ	BJK	Thu, Jan 14, 2021	47.66	48.06	47.53	47.95
3249	NASDAQ	BJK	Wed, Jan 13, 2021	47.80	48.15	47.40	47.68
3248	NASDAQ	BJK	Tue, Jan 12, 2021	47.74	47.99	47.39	47.80
3247	NASDAQ	BJK	Mon, Jan 11, 2021	47.67	47.92	47.00	47.92
3246	NASDAQ	BJK	Fri, Jan 8, 2021	48.00	48.35	47.75	48.35
3245	NASDAQ	BJK	Thu, Jan 7, 2021	47.53	47.81	47.50	47.64
3244	NASDAQ	BJK	Wed, Jan 6, 2021	47.34	48.22	47.34	47.90
3243	NASDAQ	BJK	Tue, Jan 5, 2021	46.12	47.29	46.05	47.17
3242	NASDAQ	BJK	Mon, Jan 4, 2021	47.21	47.95	46.00	46.12
3241	NASDAQ	BJK	Thu, Dec 31, 2020	46.86	46.91	46.50	46.84
3240	NASDAQ	BJK	Wed, Dec 30, 2020	46.96	47.16	46.89	46.95
3239	NASDAQ	BJK	Tue, Dec 29, 2020	46.74	46.87	46.50	46.61
3238	NASDAQ	BJK	Mon, Dec 28, 2020	47.03	47.79	46.74	46.76
3237	NASDAQ	BJK	Thu, Dec 24, 2020	47.10	47.18	46.73	46.94
3236	NASDAQ	BJK	Wed, Dec 23, 2020	46.53	47.12	46.51	46.75
3235	NASDAQ	BJK	Tue, Dec 22, 2020	46.29	46.33	45.50	45.93
3234	NASDAQ	BJK	Mon, Dec 21, 2020	46.14	46.67	45.69	46.41
3233	NASDAQ	BJK	Fri, Dec 18, 2020	47.48	47.66	47.02	47.34
3232	NASDAQ	BJK	Thu, Dec 17, 2020	47.42	47.70	47.38	47.62
3231	NASDAQ	BJK	Wed, Dec 16, 2020	46.70	47.41	46.51	47.36
3230	NASDAQ	BJK	Tue, Dec 15, 2020	46.00	46.70	45.90	46.69
3229	NASDAQ	BJK	Mon, Dec 14, 2020	46.19	46.34	45.86	45.89
3228	NASDAQ	BJK	Fri, Dec 11, 2020	45.36	45.97	45.26	45.41
3227	NASDAQ	BJK	Thu, Dec 10, 2020	45.35	46.04	45.17	45.90
3226	NASDAQ	BJK	Wed, Dec 9, 2020	46.00	46.19	45.30	45.36
3225	NASDAQ	BJK	Tue, Dec 8, 2020	45.42	46.02	45.37	45.99
3224	NASDAQ	BJK	Mon, Dec 7, 2020	45.84	46.00	45.53	45.58
3223	NASDAQ	BJK	Fri, Dec 4, 2020	45.65	46.04	45.58	46.04
3222	NASDAQ	BJK	Thu, Dec 3, 2020	45.24	45.76	45.05	45.41
3221	NASDAQ	BJK	Wed, Dec 2, 2020	44.19	44.71	43.79	44.64
3220	NASDAQ	BJK	Tue, Dec 1, 2020	44.54	44.68	44.20	44.57
3219	NASDAQ	BJK	Mon, Nov 30, 2020	44.53	44.53	43.75	44.00
3218	NASDAQ	BJK	Fri, Nov 27, 2020	44.76	45.07	44.64	44.94
3217	NASDAQ	BJK	Wed, Nov 25, 2020	44.46	44.61	44.14	44.41
3216	NASDAQ	BJK	Tue, Nov 24, 2020	43.83	44.60	43.77	44.42
3215	NASDAQ	BJK	Mon, Nov 23, 2020	43.43	43.56	42.64	43.27
3214	NASDAQ	BJK	Fri, Nov 20, 2020	43.81	43.92	43.52	43.56
3213	NASDAQ	BJK	Thu, Nov 19, 2020	43.42	43.91	43.42	43.91
3212	NASDAQ	BJK	Wed, Nov 18, 2020	43.57	44.11	43.45	43.45
3211	NASDAQ	BJK	Tue, Nov 17, 2020	43.05	43.36	42.65	43.20
3210	NASDAQ	BJK	Mon, Nov 16, 2020	43.17	43.41	42.92	42.97
3209	NASDAQ	BJK	Fri, Nov 13, 2020	41.88	42.61	41.75	42.49
3208	NASDAQ	BJK	Thu, Nov 12, 2020	41.81	42.02	41.23	41.30
3207	NASDAQ	BJK	Wed, Nov 11, 2020	42.38	42.41	41.92	42.24
3206	NASDAQ	BJK	Tue, Nov 10, 2020	42.50	42.50	41.41	41.92
3205	NASDAQ	BJK	Mon, Nov 9, 2020	43.25	44.09	41.98	42.47
3204	NASDAQ	BJK	Fri, Nov 6, 2020	40.30	40.42	40.04	40.33
3203	NASDAQ	BJK	Thu, Nov 5, 2020	39.67	40.27	39.66	40.21
3202	NASDAQ	BJK	Wed, Nov 4, 2020	38.39	39.39	38.37	39.00
3201	NASDAQ	BJK	Tue, Nov 3, 2020	37.61	38.06	37.61	38.06
3200	NASDAQ	BJK	Mon, Nov 2, 2020	36.84	37.15	36.81	37.15
3199	NASDAQ	BJK	Fri, Oct 30, 2020	36.76	36.76	36.35	36.56
3198	NASDAQ	BJK	Thu, Oct 29, 2020	36.87	37.46	36.87	37.32
3197	NASDAQ	BJK	Wed, Oct 28, 2020	36.86	37.27	36.55	36.55
3196	NASDAQ	BJK	Tue, Oct 27, 2020	38.21	38.27	37.71	37.71
3195	NASDAQ	BJK	Mon, Oct 26, 2020	39.07	39.19	37.95	38.26
3194	NASDAQ	BJK	Fri, Oct 23, 2020	39.34	39.57	39.14	39.38
3193	NASDAQ	BJK	Thu, Oct 22, 2020	38.95	39.50	38.95	39.49
3192	NASDAQ	BJK	Wed, Oct 21, 2020	38.51	38.76	38.45	38.53
3191	NASDAQ	BJK	Tue, Oct 20, 2020	38.34	38.77	38.34	38.55
3190	NASDAQ	BJK	Mon, Oct 19, 2020	39.10	39.10	38.19	38.29
3189	NASDAQ	BJK	Fri, Oct 16, 2020	39.20	39.20	38.91	39.00
3188	NASDAQ	BJK	Thu, Oct 15, 2020	39.00	39.00	38.47	38.96
3187	NASDAQ	BJK	Wed, Oct 14, 2020	39.30	39.54	38.90	39.16
3186	NASDAQ	BJK	Tue, Oct 13, 2020	39.39	39.39	39.15	39.20
3185	NASDAQ	BJK	Mon, Oct 12, 2020	39.85	39.92	39.47	39.53
3184	NASDAQ	BJK	Fri, Oct 9, 2020	39.73	39.85	39.47	39.49
3183	NASDAQ	BJK	Thu, Oct 8, 2020	39.80	39.83	39.39	39.83
3182	NASDAQ	BJK	Wed, Oct 7, 2020	39.72	39.72	39.29	39.64
3181	NASDAQ	BJK	Tue, Oct 6, 2020	39.99	40.11	39.29	39.29
3180	NASDAQ	BJK	Mon, Oct 5, 2020	40.00	40.00	39.43	39.67
3179	NASDAQ	BJK	Fri, Oct 2, 2020	38.90	39.80	38.90	39.64
3178	NASDAQ	BJK	Thu, Oct 1, 2020	39.37	39.77	39.31	39.65
3177	NASDAQ	BJK	Wed, Sep 30, 2020	39.02	39.47	39.01	39.13
3176	NASDAQ	BJK	Tue, Sep 29, 2020	39.49	39.50	38.86	38.95
3175	NASDAQ	BJK	Mon, Sep 28, 2020	39.39	39.65	39.12	39.40
3174	NASDAQ	BJK	Fri, Sep 25, 2020	37.77	38.93	37.77	38.92
3173	NASDAQ	BJK	Thu, Sep 24, 2020	37.13	37.76	37.00	37.30
3172	NASDAQ	BJK	Wed, Sep 23, 2020	38.42	38.62	37.58	37.58
3171	NASDAQ	BJK	Tue, Sep 22, 2020	38.12	38.35	38.06	38.30
3170	NASDAQ	BJK	Mon, Sep 21, 2020	38.46	38.62	37.64	38.10
3169	NASDAQ	BJK	Fri, Sep 18, 2020	40.06	40.28	39.58	39.70
3168	NASDAQ	BJK	Thu, Sep 17, 2020	39.53	40.15	39.24	40.03
3167	NASDAQ	BJK	Wed, Sep 16, 2020	40.63	40.76	40.05	40.05
3166	NASDAQ	BJK	Tue, Sep 15, 2020	40.33	40.79	40.15	40.49
3165	NASDAQ	BJK	Mon, Sep 14, 2020	39.14	39.98	39.10	39.92
3164	NASDAQ	BJK	Fri, Sep 11, 2020	39.11	39.11	38.40	38.79
3163	NASDAQ	BJK	Thu, Sep 10, 2020	38.75	39.26	38.73	38.73
3162	NASDAQ	BJK	Wed, Sep 9, 2020	38.49	38.63	38.17	38.52
3161	NASDAQ	BJK	Tue, Sep 8, 2020	37.72	38.56	37.56	38.00
3160	NASDAQ	BJK	Fri, Sep 4, 2020	38.60	38.89	37.51	38.60
3159	NASDAQ	BJK	Thu, Sep 3, 2020	39.42	39.71	38.32	38.44
3158	NASDAQ	BJK	Wed, Sep 2, 2020	39.27	39.56	38.87	39.56
3157	NASDAQ	BJK	Tue, Sep 1, 2020	38.78	39.16	38.32	38.97
3156	NASDAQ	BJK	Mon, Aug 31, 2020	39.51	39.51	38.74	38.79
3155	NASDAQ	BJK	Fri, Aug 28, 2020	39.05	39.60	39.05	39.50
3154	NASDAQ	BJK	Thu, Aug 27, 2020	38.78	39.20	38.78	39.03
3153	NASDAQ	BJK	Wed, Aug 26, 2020	39.00	39.06	38.64	38.92
3152	NASDAQ	BJK	Tue, Aug 25, 2020	38.77	38.91	38.59	38.90
3151	NASDAQ	BJK	Mon, Aug 24, 2020	38.39	38.39	37.98	38.35
3150	NASDAQ	BJK	Fri, Aug 21, 2020	37.86	38.29	37.86	38.10
3149	NASDAQ	BJK	Thu, Aug 20, 2020	37.50	37.78	37.12	37.71
3148	NASDAQ	BJK	Wed, Aug 19, 2020	37.99	38.10	37.56	37.68
3147	NASDAQ	BJK	Tue, Aug 18, 2020	37.70	37.99	37.67	37.99
3146	NASDAQ	BJK	Mon, Aug 17, 2020	37.99	37.99	37.60	37.82
3145	NASDAQ	BJK	Fri, Aug 14, 2020	37.87	37.87	37.56	37.63
3144	NASDAQ	BJK	Thu, Aug 13, 2020	37.81	38.00	37.77	37.77
3143	NASDAQ	BJK	Wed, Aug 12, 2020	37.84	38.00	37.68	37.74
3142	NASDAQ	BJK	Tue, Aug 11, 2020	37.75	38.00	37.35	37.54
3141	NASDAQ	BJK	Mon, Aug 10, 2020	36.20	36.81	36.15	36.69
3140	NASDAQ	BJK	Fri, Aug 7, 2020	35.84	36.08	35.61	35.91
3139	NASDAQ	BJK	Thu, Aug 6, 2020	35.01	35.96	34.84	35.90
3138	NASDAQ	BJK	Wed, Aug 5, 2020	35.11	35.11	34.73	34.90
3137	NASDAQ	BJK	Tue, Aug 4, 2020	34.34	34.88	34.34	34.88
3136	NASDAQ	BJK	Mon, Aug 3, 2020	34.04	34.46	33.89	34.40
3135	NASDAQ	BJK	Fri, Jul 31, 2020	34.72	34.72	33.59	33.85
3134	NASDAQ	BJK	Thu, Jul 30, 2020	34.01	34.75	34.00	34.68
3133	NASDAQ	BJK	Wed, Jul 29, 2020	33.98	34.24	33.94	34.20
3132	NASDAQ	BJK	Tue, Jul 28, 2020	33.55	33.82	33.30	33.47
3131	NASDAQ	BJK	Mon, Jul 27, 2020	33.91	33.97	33.36	33.44
3130	NASDAQ	BJK	Fri, Jul 24, 2020	33.71	33.84	33.53	33.83
3129	NASDAQ	BJK	Thu, Jul 23, 2020	34.50	34.52	34.08	34.09
3128	NASDAQ	BJK	Wed, Jul 22, 2020	34.82	35.03	34.68	34.81
3127	NASDAQ	BJK	Tue, Jul 21, 2020	35.14	35.27	34.91	35.04
3126	NASDAQ	BJK	Mon, Jul 20, 2020	35.10	35.10	34.66	34.66
3125	NASDAQ	BJK	Fri, Jul 17, 2020	35.32	35.37	35.11	35.32
3124	NASDAQ	BJK	Thu, Jul 16, 2020	35.28	35.48	34.92	35.36
3123	NASDAQ	BJK	Wed, Jul 15, 2020	34.89	35.60	34.82	35.55
3122	NASDAQ	BJK	Tue, Jul 14, 2020	34.00	34.19	33.76	34.19
3121	NASDAQ	BJK	Mon, Jul 13, 2020	33.65	34.89	33.37	34.33
3120	NASDAQ	BJK	Fri, Jul 10, 2020	33.26	33.32	33.10	33.23
3119	NASDAQ	BJK	Thu, Jul 9, 2020	33.62	33.70	32.69	33.09
3118	NASDAQ	BJK	Wed, Jul 8, 2020	33.41	33.86	33.09	33.65
3117	NASDAQ	BJK	Tue, Jul 7, 2020	33.88	33.96	33.43	33.43
3116	NASDAQ	BJK	Mon, Jul 6, 2020	34.74	34.89	34.24	34.50
3115	NASDAQ	BJK	Thu, Jul 2, 2020	34.26	34.70	33.99	34.29
3114	NASDAQ	BJK	Wed, Jul 1, 2020	33.31	33.94	33.06	33.69
3113	NASDAQ	BJK	Tue, Jun 30, 2020	32.98	33.30	32.93	33.30
3112	NASDAQ	BJK	Mon, Jun 29, 2020	32.73	33.15	32.33	33.08
3111	NASDAQ	BJK	Fri, Jun 26, 2020	33.46	33.60	32.67	32.77
3110	NASDAQ	BJK	Thu, Jun 25, 2020	33.75	33.86	33.33	33.76
3109	NASDAQ	BJK	Wed, Jun 24, 2020	34.96	34.96	33.77	34.01
3108	NASDAQ	BJK	Tue, Jun 23, 2020	35.23	35.57	35.23	35.39
3107	NASDAQ	BJK	Mon, Jun 22, 2020	35.20	35.43	34.74	34.84
3106	NASDAQ	BJK	Fri, Jun 19, 2020	35.47	35.82	35.20	35.23
3105	NASDAQ	BJK	Thu, Jun 18, 2020	35.33	35.60	35.20	35.38
3104	NASDAQ	BJK	Wed, Jun 17, 2020	35.55	35.87	35.41	35.66
3103	NASDAQ	BJK	Tue, Jun 16, 2020	36.42	36.48	35.37	35.48
3102	NASDAQ	BJK	Mon, Jun 15, 2020	34.52	35.74	34.42	35.50
3101	NASDAQ	BJK	Fri, Jun 12, 2020	35.84	35.84	34.76	35.50
3100	NASDAQ	BJK	Thu, Jun 11, 2020	34.85	35.73	34.01	34.48
3099	NASDAQ	BJK	Wed, Jun 10, 2020	37.80	37.80	36.80	37.20
3098	NASDAQ	BJK	Tue, Jun 9, 2020	38.00	38.00	37.75	37.76
3097	NASDAQ	BJK	Mon, Jun 8, 2020	38.52	38.57	38.06	38.56
3096	NASDAQ	BJK	Fri, Jun 5, 2020	39.18	39.41	38.00	38.00
3095	NASDAQ	BJK	Thu, Jun 4, 2020	37.11	37.50	36.76	37.29
3094	NASDAQ	BJK	Wed, Jun 3, 2020	35.76	37.06	35.40	36.90
3093	NASDAQ	BJK	Tue, Jun 2, 2020	35.14	35.58	35.07	35.33
3092	NASDAQ	BJK	Mon, Jun 1, 2020	34.06	34.94	34.05	34.90
3091	NASDAQ	BJK	Fri, May 29, 2020	33.64	33.79	33.00	33.79
3090	NASDAQ	BJK	Thu, May 28, 2020	34.74	34.74	33.97	34.00
3089	NASDAQ	BJK	Wed, May 27, 2020	34.89	34.89	33.62	34.37
3088	NASDAQ	BJK	Tue, May 26, 2020	34.17	34.33	34.00	34.17
3087	NASDAQ	BJK	Fri, May 22, 2020	32.70	32.77	32.31	32.55
3086	NASDAQ	BJK	Thu, May 21, 2020	33.61	33.61	32.72	32.77
3085	NASDAQ	BJK	Wed, May 20, 2020	33.23	33.75	33.23	33.75
3084	NASDAQ	BJK	Tue, May 19, 2020	32.41	32.99	32.35	32.35
3083	NASDAQ	BJK	Mon, May 18, 2020	31.57	32.44	31.57	32.30
3082	NASDAQ	BJK	Fri, May 15, 2020	30.34	30.71	30.30	30.71
3081	NASDAQ	BJK	Thu, May 14, 2020	29.67	30.57	29.28	30.57
3080	NASDAQ	BJK	Wed, May 13, 2020	31.21	31.27	30.23	30.30
3079	NASDAQ	BJK	Tue, May 12, 2020	32.15	32.15	31.21	31.30
3078	NASDAQ	BJK	Mon, May 11, 2020	32.37	32.37	32.00	32.00
3077	NASDAQ	BJK	Fri, May 8, 2020	31.76	32.30	31.60	32.27
3076	NASDAQ	BJK	Thu, May 7, 2020	30.86	31.18	30.86	31.01
3075	NASDAQ	BJK	Wed, May 6, 2020	30.58	30.72	30.30	30.38
3074	NASDAQ	BJK	Tue, May 5, 2020	30.99	31.05	30.48	30.51
3073	NASDAQ	BJK	Mon, May 4, 2020	29.98	30.60	29.77	30.53
3072	NASDAQ	BJK	Fri, May 1, 2020	30.51	30.76	30.36	30.62
3071	NASDAQ	BJK	Thu, Apr 30, 2020	32.00	32.29	31.60	31.71
3070	NASDAQ	BJK	Wed, Apr 29, 2020	31.61	32.25	31.47	32.25
3069	NASDAQ	BJK	Tue, Apr 28, 2020	31.33	31.98	30.51	30.81
3068	NASDAQ	BJK	Mon, Apr 27, 2020	29.86	30.66	29.66	30.54
3067	NASDAQ	BJK	Fri, Apr 24, 2020	29.48	29.48	28.90	29.34
3066	NASDAQ	BJK	Thu, Apr 23, 2020	29.39	29.62	29.15	29.23
3065	NASDAQ	BJK	Wed, Apr 22, 2020	28.78	28.78	28.43	28.54
3064	NASDAQ	BJK	Tue, Apr 21, 2020	28.74	28.77	28.14	28.22
3063	NASDAQ	BJK	Mon, Apr 20, 2020	29.53	29.94	29.00	29.20
3062	NASDAQ	BJK	Fri, Apr 17, 2020	29.16	30.01	29.16	29.89
3061	NASDAQ	BJK	Thu, Apr 16, 2020	28.53	28.53	28.26	28.53
3060	NASDAQ	BJK	Wed, Apr 15, 2020	28.61	28.78	28.25	28.75
3059	NASDAQ	BJK	Tue, Apr 14, 2020	29.28	29.44	28.62	29.19
3058	NASDAQ	BJK	Mon, Apr 13, 2020	29.13	29.13	28.15	28.66
3057	NASDAQ	BJK	Thu, Apr 9, 2020	28.80	29.64	28.59	29.01
3056	NASDAQ	BJK	Wed, Apr 8, 2020	26.84	28.04	26.79	27.86
3055	NASDAQ	BJK	Tue, Apr 7, 2020	27.37	27.75	26.50	26.62
3054	NASDAQ	BJK	Mon, Apr 6, 2020	25.02	26.03	25.02	25.93
3053	NASDAQ	BJK	Fri, Apr 3, 2020	24.39	24.74	23.56	23.74
3052	NASDAQ	BJK	Thu, Apr 2, 2020	24.53	24.88	24.31	24.39
3051	NASDAQ	BJK	Wed, Apr 1, 2020	24.64	25.37	24.63	24.87
3050	NASDAQ	BJK	Tue, Mar 31, 2020	26.00	26.42	25.80	25.88
3049	NASDAQ	BJK	Mon, Mar 30, 2020	25.41	25.80	24.00	25.78
3048	NASDAQ	BJK	Fri, Mar 27, 2020	26.03	26.14	25.00	25.65
3047	NASDAQ	BJK	Thu, Mar 26, 2020	27.55	28.41	26.90	27.45
3046	NASDAQ	BJK	Wed, Mar 25, 2020	26.01	27.52	25.50	26.45
3045	NASDAQ	BJK	Tue, Mar 24, 2020	24.40	25.19	24.00	24.58
3044	NASDAQ	BJK	Mon, Mar 23, 2020	22.56	22.75	21.60	22.00
3043	NASDAQ	BJK	Fri, Mar 20, 2020	22.24	24.13	22.24	22.90
3042	NASDAQ	BJK	Thu, Mar 19, 2020	21.02	22.15	20.60	21.65
3041	NASDAQ	BJK	Wed, Mar 18, 2020	22.01	22.27	20.02	20.58
3040	NASDAQ	BJK	Tue, Mar 17, 2020	23.89	24.21	22.28	23.62
3039	NASDAQ	BJK	Mon, Mar 16, 2020	25.37	25.49	24.30	24.30
3038	NASDAQ	BJK	Fri, Mar 13, 2020	27.86	28.61	27.38	27.95
3037	NASDAQ	BJK	Thu, Mar 12, 2020	29.53	30.44	27.73	28.18
3036	NASDAQ	BJK	Wed, Mar 11, 2020	32.43	32.75	31.52	31.60
3035	NASDAQ	BJK	Tue, Mar 10, 2020	33.29	33.92	32.12	33.56
3034	NASDAQ	BJK	Mon, Mar 9, 2020	34.51	34.51	31.15	31.69
3033	NASDAQ	BJK	Fri, Mar 6, 2020	34.36	35.00	34.02	34.60
3032	NASDAQ	BJK	Thu, Mar 5, 2020	36.12	36.12	35.00	35.02
3031	NASDAQ	BJK	Wed, Mar 4, 2020	36.36	36.43	35.78	36.37
3030	NASDAQ	BJK	Tue, Mar 3, 2020	36.63	38.87	35.73	35.80
3029	NASDAQ	BJK	Mon, Mar 2, 2020	36.46	36.46	35.44	36.22
3028	NASDAQ	BJK	Fri, Feb 28, 2020	35.92	36.34	35.38	36.34
3027	NASDAQ	BJK	Thu, Feb 27, 2020	37.00	37.78	36.45	36.65
3026	NASDAQ	BJK	Wed, Feb 26, 2020	38.91	38.91	38.06	38.07
3025	NASDAQ	BJK	Tue, Feb 25, 2020	39.81	39.93	38.59	38.62
3024	NASDAQ	BJK	Mon, Feb 24, 2020	39.90	40.11	39.80	39.80
3023	NASDAQ	BJK	Fri, Feb 21, 2020	41.82	41.82	41.63	41.63
3022	NASDAQ	BJK	Thu, Feb 20, 2020	41.99	42.13	41.72	41.85
3021	NASDAQ	BJK	Wed, Feb 19, 2020	42.06	42.26	42.06	42.24
3020	NASDAQ	BJK	Tue, Feb 18, 2020	41.68	41.90	41.68	41.89
3019	NASDAQ	BJK	Fri, Feb 14, 2020	42.21	42.49	41.74	41.90
3018	NASDAQ	BJK	Thu, Feb 13, 2020	42.38	42.72	41.92	42.23
3017	NASDAQ	BJK	Wed, Feb 12, 2020	42.40	42.76	42.30	42.76
3016	NASDAQ	BJK	Tue, Feb 11, 2020	41.42	41.79	41.42	41.65
3015	NASDAQ	BJK	Mon, Feb 10, 2020	40.55	41.15	40.52	41.13
3014	NASDAQ	BJK	Fri, Feb 7, 2020	40.89	41.13	40.47	40.58
3013	NASDAQ	BJK	Thu, Feb 6, 2020	41.22	41.39	41.05	41.31
3012	NASDAQ	BJK	Wed, Feb 5, 2020	41.02	41.02	40.81	40.91
3011	NASDAQ	BJK	Tue, Feb 4, 2020	40.47	40.77	40.29	40.67
3010	NASDAQ	BJK	Mon, Feb 3, 2020	39.96	40.21	39.78	40.06
3009	NASDAQ	BJK	Fri, Jan 31, 2020	40.02	40.02	39.58	39.62
3008	NASDAQ	BJK	Thu, Jan 30, 2020	39.72	40.16	39.72	40.10
3007	NASDAQ	BJK	Wed, Jan 29, 2020	40.25	40.37	40.00	40.00
3006	NASDAQ	BJK	Tue, Jan 28, 2020	40.17	40.39	39.80	39.96
3005	NASDAQ	BJK	Mon, Jan 27, 2020	40.14	40.43	39.71	39.88
3004	NASDAQ	BJK	Fri, Jan 24, 2020	41.60	41.60	40.90	40.99
3003	NASDAQ	BJK	Thu, Jan 23, 2020	41.45	41.76	41.10	41.59
3002	NASDAQ	BJK	Wed, Jan 22, 2020	42.26	42.39	42.19	42.19
3001	NASDAQ	BJK	Tue, Jan 21, 2020	42.85	42.85	41.90	41.90
3000	NASDAQ	BJK	Fri, Jan 17, 2020	43.71	43.73	43.58	43.71
2999	NASDAQ	BJK	Thu, Jan 16, 2020	43.60	43.60	43.54	43.55
2998	NASDAQ	BJK	Wed, Jan 15, 2020	43.19	43.38	43.19	43.26
2997	NASDAQ	BJK	Tue, Jan 14, 2020	42.85	43.10	42.85	43.03
2996	NASDAQ	BJK	Mon, Jan 13, 2020	42.67	42.69	42.52	42.59
2995	NASDAQ	BJK	Fri, Jan 10, 2020	42.77	42.79	42.63	42.74
2994	NASDAQ	BJK	Thu, Jan 9, 2020	42.62	42.62	42.46	42.57
2993	NASDAQ	BJK	Wed, Jan 8, 2020	42.34	42.54	42.29	42.54
2992	NASDAQ	BJK	Tue, Jan 7, 2020	42.24	42.33	42.11	42.25
2991	NASDAQ	BJK	Mon, Jan 6, 2020	42.00	42.15	41.90	42.10
2990	NASDAQ	BJK	Fri, Jan 3, 2020	42.25	42.27	42.00	42.00
2989	NASDAQ	BJK	Thu, Jan 2, 2020	42.62	42.84	42.38	42.83
2988	NASDAQ	BJK	Tue, Dec 31, 2019	42.06	42.06	41.64	41.75
2987	NASDAQ	BJK	Mon, Dec 30, 2019	42.22	42.22	41.85	41.94
2986	NASDAQ	BJK	Fri, Dec 27, 2019	42.00	42.22	41.71	41.84
2985	NASDAQ	BJK	Thu, Dec 26, 2019	41.42	41.91	41.42	41.80
2984	NASDAQ	BJK	Tue, Dec 24, 2019	41.71	41.71	41.38	41.38
2983	NASDAQ	BJK	Mon, Dec 23, 2019	42.53	42.53	41.22	41.56
2982	NASDAQ	BJK	Fri, Dec 20, 2019	42.96	42.96	42.69	42.73
2981	NASDAQ	BJK	Thu, Dec 19, 2019	42.81	42.94	42.81	42.90
2980	NASDAQ	BJK	Wed, Dec 18, 2019	42.66	42.83	42.66	42.83
2979	NASDAQ	BJK	Tue, Dec 17, 2019	42.64	42.64	42.51	42.63
2978	NASDAQ	BJK	Mon, Dec 16, 2019	42.72	42.75	42.66	42.67
2977	NASDAQ	BJK	Fri, Dec 13, 2019	42.22	42.51	41.82	42.18
2976	NASDAQ	BJK	Thu, Dec 12, 2019	40.96	41.86	40.96	41.50
2975	NASDAQ	BJK	Wed, Dec 11, 2019	40.25	40.48	40.25	40.47
2974	NASDAQ	BJK	Tue, Dec 10, 2019	40.06	40.29	40.01	40.23
2973	NASDAQ	BJK	Mon, Dec 9, 2019	40.71	40.82	40.56	40.56
2972	NASDAQ	BJK	Fri, Dec 6, 2019	40.50	40.63	40.50	40.63
2971	NASDAQ	BJK	Thu, Dec 5, 2019	40.12	40.20	40.07	40.19
2970	NASDAQ	BJK	Wed, Dec 4, 2019	40.14	40.20	40.11	40.19
2969	NASDAQ	BJK	Tue, Dec 3, 2019	39.73	40.13	39.51	39.92
2968	NASDAQ	BJK	Mon, Dec 2, 2019	40.70	40.70	40.25	40.30
2967	NASDAQ	BJK	Fri, Nov 29, 2019	40.59	40.59	40.18	40.29
2966	NASDAQ	BJK	Wed, Nov 27, 2019	40.60	40.81	40.60	40.81
2965	NASDAQ	BJK	Tue, Nov 26, 2019	40.75	40.84	40.67	40.67
2964	NASDAQ	BJK	Mon, Nov 25, 2019	40.30	40.65	40.30	40.58
2963	NASDAQ	BJK	Fri, Nov 22, 2019	40.07	40.23	40.07	40.20
2962	NASDAQ	BJK	Thu, Nov 21, 2019	40.16	40.19	40.16	40.18
2961	NASDAQ	BJK	Wed, Nov 20, 2019	40.36	40.39	40.30	40.30
2960	NASDAQ	BJK	Tue, Nov 19, 2019	40.31	40.40	40.17	40.32
2959	NASDAQ	BJK	Mon, Nov 18, 2019	39.89	40.15	39.85	40.15
2958	NASDAQ	BJK	Fri, Nov 15, 2019	39.79	39.91	39.69	39.90
2957	NASDAQ	BJK	Thu, Nov 14, 2019	39.70	39.82	39.70	39.78
2956	NASDAQ	BJK	Wed, Nov 13, 2019	39.39	39.66	38.99	39.56
2955	NASDAQ	BJK	Tue, Nov 12, 2019	40.18	40.18	39.97	39.99
2954	NASDAQ	BJK	Mon, Nov 11, 2019	39.82	40.11	39.82	40.11
2953	NASDAQ	BJK	Fri, Nov 8, 2019	40.28	40.30	40.22	40.28
2952	NASDAQ	BJK	Thu, Nov 7, 2019	40.09	40.38	40.09	40.37
2951	NASDAQ	BJK	Wed, Nov 6, 2019	40.33	40.33	39.79	39.83
2950	NASDAQ	BJK	Tue, Nov 5, 2019	40.45	40.45	40.29	40.35
2949	NASDAQ	BJK	Mon, Nov 4, 2019	40.00	40.31	39.93	40.18
2948	NASDAQ	BJK	Fri, Nov 1, 2019	39.71	40.00	39.52	40.00
2947	NASDAQ	BJK	Thu, Oct 31, 2019	39.42	39.55	39.41	39.44
2946	NASDAQ	BJK	Wed, Oct 30, 2019	39.43	39.57	39.43	39.45
2945	NASDAQ	BJK	Tue, Oct 29, 2019	39.56	39.60	39.28	39.39
2944	NASDAQ	BJK	Mon, Oct 28, 2019	39.28	39.87	39.28	39.59
2943	NASDAQ	BJK	Fri, Oct 25, 2019	39.00	39.36	39.00	39.23
2942	NASDAQ	BJK	Thu, Oct 24, 2019	38.76	39.00	38.41	39.00
2941	NASDAQ	BJK	Wed, Oct 23, 2019	38.24	38.40	38.18	38.36
2940	NASDAQ	BJK	Tue, Oct 22, 2019	38.41	38.48	38.41	38.48
2939	NASDAQ	BJK	Mon, Oct 21, 2019	38.15	38.27	38.15	38.26
2938	NASDAQ	BJK	Fri, Oct 18, 2019	37.75	37.97	37.75	37.89
2937	NASDAQ	BJK	Thu, Oct 17, 2019	38.02	38.19	37.99	38.07
2936	NASDAQ	BJK	Wed, Oct 16, 2019	37.71	37.99	37.55	37.98
2935	NASDAQ	BJK	Tue, Oct 15, 2019	37.56	37.92	37.56	37.86
2934	NASDAQ	BJK	Mon, Oct 14, 2019	37.66	37.71	37.58	37.58
2933	NASDAQ	BJK	Fri, Oct 11, 2019	37.17	37.72	37.17	37.70
2932	NASDAQ	BJK	Thu, Oct 10, 2019	36.71	36.74	36.71	36.74
2931	NASDAQ	BJK	Wed, Oct 9, 2019	36.32	36.49	36.32	36.42
2930	NASDAQ	BJK	Tue, Oct 8, 2019	36.39	36.39	36.21	36.21
2929	NASDAQ	BJK	Mon, Oct 7, 2019	37.08	37.08	36.80	36.84
2928	NASDAQ	BJK	Fri, Oct 4, 2019	36.62	36.99	36.62	36.99
2927	NASDAQ	BJK	Thu, Oct 3, 2019	36.70	36.92	36.70	36.92
2926	NASDAQ	BJK	Wed, Oct 2, 2019	36.45	36.51	36.40	36.50
2925	NASDAQ	BJK	Tue, Oct 1, 2019	36.48	36.48	36.37	36.37
2924	NASDAQ	BJK	Mon, Sep 30, 2019	36.25	36.44	36.25	36.44
2923	NASDAQ	BJK	Fri, Sep 27, 2019	36.60	36.65	36.31	36.31
2922	NASDAQ	BJK	Thu, Sep 26, 2019	36.57	36.60	36.48	36.48
2921	NASDAQ	BJK	Wed, Sep 25, 2019	36.62	36.65	36.45	36.65
2920	NASDAQ	BJK	Tue, Sep 24, 2019	37.16	37.19	36.73	36.73
2919	NASDAQ	BJK	Mon, Sep 23, 2019	36.99	37.10	36.98	37.04
2918	NASDAQ	BJK	Fri, Sep 20, 2019	37.50	37.50	37.30	37.30
2917	NASDAQ	BJK	Thu, Sep 19, 2019	37.52	37.69	37.52	37.59
2916	NASDAQ	BJK	Wed, Sep 18, 2019	37.62	37.68	37.62	37.68
2915	NASDAQ	BJK	Tue, Sep 17, 2019	37.80	37.80	37.38	37.60
2914	NASDAQ	BJK	Mon, Sep 16, 2019	37.77	37.77	37.77	37.77
2913	NASDAQ	BJK	Fri, Sep 13, 2019	38.00	38.10	38.00	38.05
2912	NASDAQ	BJK	Thu, Sep 12, 2019	37.75	37.77	37.73	37.77
2911	NASDAQ	BJK	Wed, Sep 11, 2019	37.51	37.56	37.46	37.56
2910	NASDAQ	BJK	Tue, Sep 10, 2019	36.74	37.40	36.74	37.28
2909	NASDAQ	BJK	Mon, Sep 9, 2019	36.79	37.36	36.79	37.19
2908	NASDAQ	BJK	Fri, Sep 6, 2019	36.62	36.84	36.52	36.84
2907	NASDAQ	BJK	Thu, Sep 5, 2019	36.20	36.66	36.20	36.60
2906	NASDAQ	BJK	Wed, Sep 4, 2019	35.80	36.00	35.80	35.94
2905	NASDAQ	BJK	Tue, Sep 3, 2019	35.18	35.32	35.16	35.23
2904	NASDAQ	BJK	Fri, Aug 30, 2019	35.78	35.78	35.59	35.59
2903	NASDAQ	BJK	Thu, Aug 29, 2019	35.52	35.75	35.39	35.68
2902	NASDAQ	BJK	Wed, Aug 28, 2019	35.24	35.29	35.14	35.27
2901	NASDAQ	BJK	Tue, Aug 27, 2019	35.18	35.39	35.10	35.26
2900	NASDAQ	BJK	Mon, Aug 26, 2019	34.72	34.99	34.72	34.90
2899	NASDAQ	BJK	Fri, Aug 23, 2019	35.18	35.18	34.47	34.47
2898	NASDAQ	BJK	Thu, Aug 22, 2019	35.11	35.23	35.07	35.17
2897	NASDAQ	BJK	Wed, Aug 21, 2019	35.40	35.43	35.40	35.43
2896	NASDAQ	BJK	Tue, Aug 20, 2019	35.06	35.07	35.04	35.07
2895	NASDAQ	BJK	Mon, Aug 19, 2019	35.01	35.56	35.01	35.09
2894	NASDAQ	BJK	Fri, Aug 16, 2019	33.86	34.30	33.81	34.22
2893	NASDAQ	BJK	Thu, Aug 15, 2019	33.72	33.86	33.72	33.73
2892	NASDAQ	BJK	Wed, Aug 14, 2019	33.92	33.92	33.70	33.70
2891	NASDAQ	BJK	Tue, Aug 13, 2019	34.42	34.99	34.42	34.67
2890	NASDAQ	BJK	Mon, Aug 12, 2019	34.68	34.68	34.44	34.44
2889	NASDAQ	BJK	Fri, Aug 9, 2019	35.11	35.56	34.95	34.98
2888	NASDAQ	BJK	Thu, Aug 8, 2019	35.34	35.49	35.22	35.49
2887	NASDAQ	BJK	Wed, Aug 7, 2019	34.75	34.79	34.67	34.79
2886	NASDAQ	BJK	Tue, Aug 6, 2019	35.37	35.37	34.79	35.06
2885	NASDAQ	BJK	Mon, Aug 5, 2019	35.52	35.52	34.72	34.81
2884	NASDAQ	BJK	Fri, Aug 2, 2019	36.39	36.39	36.07	36.20
2883	NASDAQ	BJK	Thu, Aug 1, 2019	37.61	37.76	36.41	36.97
2882	NASDAQ	BJK	Wed, Jul 31, 2019	38.10	38.10	37.53	37.53
2881	NASDAQ	BJK	Tue, Jul 30, 2019	38.11	38.11	38.06	38.09
2880	NASDAQ	BJK	Mon, Jul 29, 2019	38.42	38.43	38.38	38.43
2879	NASDAQ	BJK	Fri, Jul 26, 2019	38.64	38.70	38.60	38.67
2878	NASDAQ	BJK	Thu, Jul 25, 2019	38.75	38.75	38.42	38.42
2877	NASDAQ	BJK	Wed, Jul 24, 2019	38.84	39.00	38.84	39.00
2876	NASDAQ	BJK	Tue, Jul 23, 2019	38.67	38.70	38.63	38.70
2875	NASDAQ	BJK	Mon, Jul 22, 2019	38.72	38.79	38.40	38.40
2874	NASDAQ	BJK	Fri, Jul 19, 2019	38.82	39.00	38.57	38.57
2873	NASDAQ	BJK	Thu, Jul 18, 2019	38.58	38.71	38.58	38.71
2872	NASDAQ	BJK	Wed, Jul 17, 2019	38.77	38.77	38.63	38.72
2871	NASDAQ	BJK	Tue, Jul 16, 2019	38.74	38.93	38.74	38.93
2870	NASDAQ	BJK	Mon, Jul 15, 2019	38.38	38.64	38.38	38.58
2869	NASDAQ	BJK	Fri, Jul 12, 2019	38.32	38.33	38.18	38.25
2868	NASDAQ	BJK	Thu, Jul 11, 2019	38.42	38.45	38.14	38.14
2867	NASDAQ	BJK	Wed, Jul 10, 2019	38.45	38.47	38.18	38.35
2866	NASDAQ	BJK	Tue, Jul 9, 2019	38.12	38.30	38.04	38.30
2865	NASDAQ	BJK	Mon, Jul 8, 2019	38.35	38.35	38.30	38.32
2864	NASDAQ	BJK	Fri, Jul 5, 2019	38.36	38.44	38.36	38.44
2863	NASDAQ	BJK	Wed, Jul 3, 2019	38.46	38.60	38.46	38.60
2862	NASDAQ	BJK	Tue, Jul 2, 2019	38.32	38.44	38.29	38.40
2861	NASDAQ	BJK	Mon, Jul 1, 2019	38.07	38.41	37.94	37.94
2860	NASDAQ	BJK	Fri, Jun 28, 2019	37.42	37.42	37.30	37.40
2859	NASDAQ	BJK	Thu, Jun 27, 2019	36.86	37.19	36.82	37.19
2858	NASDAQ	BJK	Wed, Jun 26, 2019	36.36	36.62	36.36	36.55
2857	NASDAQ	BJK	Tue, Jun 25, 2019	36.51	36.51	36.24	36.24
2856	NASDAQ	BJK	Mon, Jun 24, 2019	37.19	37.19	36.77	36.77
2855	NASDAQ	BJK	Fri, Jun 21, 2019	37.43	37.43	37.07	37.08
2854	NASDAQ	BJK	Thu, Jun 20, 2019	37.85	37.85	37.43	37.43
2853	NASDAQ	BJK	Wed, Jun 19, 2019	36.89	37.24	36.88	37.03
2852	NASDAQ	BJK	Tue, Jun 18, 2019	36.70	36.70	36.45	36.64
2851	NASDAQ	BJK	Mon, Jun 17, 2019	35.88	36.03	35.88	35.95
2850	NASDAQ	BJK	Fri, Jun 14, 2019	36.00	36.00	35.86	35.94
2849	NASDAQ	BJK	Thu, Jun 13, 2019	36.27	36.27	36.07	36.07
2848	NASDAQ	BJK	Wed, Jun 12, 2019	36.10	36.10	35.61	36.01
2847	NASDAQ	BJK	Tue, Jun 11, 2019	36.81	36.81	36.45	36.45
2846	NASDAQ	BJK	Mon, Jun 10, 2019	35.89	36.53	35.89	36.53
2845	NASDAQ	BJK	Fri, Jun 7, 2019	35.47	35.73	35.23	35.54
2844	NASDAQ	BJK	Thu, Jun 6, 2019	34.96	35.17	34.96	35.17
2843	NASDAQ	BJK	Wed, Jun 5, 2019	35.04	35.04	34.75	35.04
2842	NASDAQ	BJK	Tue, Jun 4, 2019	34.22	34.99	33.88	34.99
2841	NASDAQ	BJK	Mon, Jun 3, 2019	34.46	34.55	34.08	34.22
2840	NASDAQ	BJK	Fri, May 31, 2019	34.66	34.87	34.66	34.85
2839	NASDAQ	BJK	Thu, May 30, 2019	35.05	35.06	34.81	34.94
2838	NASDAQ	BJK	Wed, May 29, 2019	35.18	35.18	35.07	35.10
2837	NASDAQ	BJK	Tue, May 28, 2019	35.65	35.65	35.39	35.39
2836	NASDAQ	BJK	Fri, May 24, 2019	35.19	35.44	35.19	35.28
2835	NASDAQ	BJK	Thu, May 23, 2019	35.16	35.23	35.07	35.23
2834	NASDAQ	BJK	Wed, May 22, 2019	35.56	35.92	35.50	35.57
2833	NASDAQ	BJK	Tue, May 21, 2019	35.38	35.62	35.34	35.49
2832	NASDAQ	BJK	Mon, May 20, 2019	35.46	35.87	35.28	35.39
2831	NASDAQ	BJK	Fri, May 17, 2019	36.28	36.28	35.90	35.98
2830	NASDAQ	BJK	Thu, May 16, 2019	36.36	36.75	36.36	36.60
2829	NASDAQ	BJK	Wed, May 15, 2019	36.14	36.45	36.14	36.45
2828	NASDAQ	BJK	Tue, May 14, 2019	36.15	36.26	36.15	36.25
2827	NASDAQ	BJK	Mon, May 13, 2019	36.92	36.92	36.07	36.30
2826	NASDAQ	BJK	Fri, May 10, 2019	36.99	37.40	36.66	37.40
2825	NASDAQ	BJK	Thu, May 9, 2019	36.97	37.28	36.69	37.27
2824	NASDAQ	BJK	Wed, May 8, 2019	37.35	37.62	37.35	37.56
2823	NASDAQ	BJK	Tue, May 7, 2019	37.99	38.09	37.18	37.51
2822	NASDAQ	BJK	Mon, May 6, 2019	38.27	38.41	38.16	38.39
2821	NASDAQ	BJK	Fri, May 3, 2019	39.18	39.39	39.18	39.39
2820	NASDAQ	BJK	Thu, May 2, 2019	39.13	39.20	38.97	39.17
2819	NASDAQ	BJK	Wed, May 1, 2019	39.22	39.39	38.95	39.03
2818	NASDAQ	BJK	Tue, Apr 30, 2019	39.42	39.42	38.87	39.27
2817	NASDAQ	BJK	Mon, Apr 29, 2019	39.86	39.97	39.85	39.96
2816	NASDAQ	BJK	Fri, Apr 26, 2019	39.24	39.64	39.24	39.63
2815	NASDAQ	BJK	Thu, Apr 25, 2019	39.06	39.18	39.05	39.18
2814	NASDAQ	BJK	Wed, Apr 24, 2019	39.29	39.29	39.06	39.21
2813	NASDAQ	BJK	Tue, Apr 23, 2019	39.00	39.42	39.00	39.33
2812	NASDAQ	BJK	Mon, Apr 22, 2019	39.05	39.25	38.84	38.84
2811	NASDAQ	BJK	Thu, Apr 18, 2019	39.41	39.41	39.18	39.21
2810	NASDAQ	BJK	Wed, Apr 17, 2019	39.53	39.53	39.34	39.34
2809	NASDAQ	BJK	Tue, Apr 16, 2019	39.18	39.20	39.12	39.20
2808	NASDAQ	BJK	Mon, Apr 15, 2019	39.05	39.12	38.93	39.01
2807	NASDAQ	BJK	Fri, Apr 12, 2019	38.93	39.15	38.66	39.05
2806	NASDAQ	BJK	Thu, Apr 11, 2019	38.67	38.67	38.58	38.60
2805	NASDAQ	BJK	Wed, Apr 10, 2019	38.56	38.80	38.56	38.80
2804	NASDAQ	BJK	Tue, Apr 9, 2019	38.66	38.66	38.59	38.59
2803	NASDAQ	BJK	Mon, Apr 8, 2019	38.76	38.83	38.76	38.83
2802	NASDAQ	BJK	Fri, Apr 5, 2019	38.80	39.00	38.80	38.95
2801	NASDAQ	BJK	Thu, Apr 4, 2019	38.66	38.76	38.45	38.75
2800	NASDAQ	BJK	Wed, Apr 3, 2019	38.74	39.04	38.60	38.75
2799	NASDAQ	BJK	Tue, Apr 2, 2019	38.04	38.34	38.04	38.34
2798	NASDAQ	BJK	Mon, Apr 1, 2019	37.31	37.84	37.31	37.80
2797	NASDAQ	BJK	Fri, Mar 29, 2019	36.45	36.71	36.45	36.71
2796	NASDAQ	BJK	Thu, Mar 28, 2019	36.17	36.32	36.17	36.32
2795	NASDAQ	BJK	Wed, Mar 27, 2019	36.26	36.26	35.93	36.05
2794	NASDAQ	BJK	Tue, Mar 26, 2019	36.35	36.35	36.18	36.18
2793	NASDAQ	BJK	Mon, Mar 25, 2019	36.07	36.14	36.07	36.14
2792	NASDAQ	BJK	Fri, Mar 22, 2019	36.38	36.48	36.25	36.25
2791	NASDAQ	BJK	Thu, Mar 21, 2019	36.36	37.00	36.36	37.00
2790	NASDAQ	BJK	Wed, Mar 20, 2019	36.34	36.56	36.34	36.52
2789	NASDAQ	BJK	Tue, Mar 19, 2019	36.69	36.77	36.56	36.66
2788	NASDAQ	BJK	Mon, Mar 18, 2019	36.45	36.45	36.30	36.38
2787	NASDAQ	BJK	Fri, Mar 15, 2019	36.11	36.37	36.05	36.16
2786	NASDAQ	BJK	Thu, Mar 14, 2019	35.86	35.92	35.50	35.66
2785	NASDAQ	BJK	Wed, Mar 13, 2019	35.93	36.09	35.86	35.89
2784	NASDAQ	BJK	Tue, Mar 12, 2019	36.29	36.29	35.94	36.07
2783	NASDAQ	BJK	Mon, Mar 11, 2019	36.23	36.38	36.16	36.38
2782	NASDAQ	BJK	Fri, Mar 8, 2019	35.86	36.08	35.82	36.08
2781	NASDAQ	BJK	Thu, Mar 7, 2019	36.97	36.97	36.33	36.45
2780	NASDAQ	BJK	Wed, Mar 6, 2019	37.51	37.66	37.27	37.38
2779	NASDAQ	BJK	Tue, Mar 5, 2019	37.56	37.60	37.36	37.52
2778	NASDAQ	BJK	Mon, Mar 4, 2019	37.78	37.84	37.45	37.52
2777	NASDAQ	BJK	Fri, Mar 1, 2019	37.78	37.90	37.64	37.70
2776	NASDAQ	BJK	Thu, Feb 28, 2019	37.88	37.99	37.58	37.68
2775	NASDAQ	BJK	Wed, Feb 27, 2019	38.25	38.25	37.98	38.00
2774	NASDAQ	BJK	Tue, Feb 26, 2019	38.14	38.33	38.14	38.26
2773	NASDAQ	BJK	Mon, Feb 25, 2019	38.63	38.68	38.14	38.14
2772	NASDAQ	BJK	Fri, Feb 22, 2019	38.55	38.55	38.14	38.29
2771	NASDAQ	BJK	Thu, Feb 21, 2019	38.01	38.25	38.00	38.10
2770	NASDAQ	BJK	Wed, Feb 20, 2019	37.66	37.76	37.66	37.68
2769	NASDAQ	BJK	Tue, Feb 19, 2019	36.85	37.58	36.10	37.34
2768	NASDAQ	BJK	Fri, Feb 15, 2019	36.97	37.03	36.81	36.94
2767	NASDAQ	BJK	Thu, Feb 14, 2019	37.00	37.12	36.90	37.09
2766	NASDAQ	BJK	Wed, Feb 13, 2019	37.44	37.82	37.15	37.50
2765	NASDAQ	BJK	Tue, Feb 12, 2019	37.51	37.60	37.38	37.38
2764	NASDAQ	BJK	Mon, Feb 11, 2019	37.33	37.44	37.32	37.40
2763	NASDAQ	BJK	Fri, Feb 8, 2019	37.29	37.39	37.12	37.39
2762	NASDAQ	BJK	Thu, Feb 7, 2019	37.90	38.10	37.33	37.48
2761	NASDAQ	BJK	Wed, Feb 6, 2019	38.22	38.25	38.04	38.15
2760	NASDAQ	BJK	Tue, Feb 5, 2019	38.00	38.25	37.95	38.25
2759	NASDAQ	BJK	Mon, Feb 4, 2019	37.76	37.94	37.76	37.93
2758	NASDAQ	BJK	Fri, Feb 1, 2019	37.76	37.85	37.76	37.85
2757	NASDAQ	BJK	Thu, Jan 31, 2019	37.36	37.71	37.36	37.63
2756	NASDAQ	BJK	Wed, Jan 30, 2019	36.68	37.13	36.62	37.05
2755	NASDAQ	BJK	Tue, Jan 29, 2019	36.58	36.63	36.45	36.45
2754	NASDAQ	BJK	Mon, Jan 28, 2019	36.23	36.44	36.23	36.39
2753	NASDAQ	BJK	Fri, Jan 25, 2019	36.38	36.68	36.34	36.67
2752	NASDAQ	BJK	Thu, Jan 24, 2019	36.04	36.27	36.02	36.10
2751	NASDAQ	BJK	Wed, Jan 23, 2019	36.22	36.22	35.89	36.07
2750	NASDAQ	BJK	Tue, Jan 22, 2019	35.71	35.93	35.71	35.73
2749	NASDAQ	BJK	Fri, Jan 18, 2019	36.00	36.43	35.99	36.40
2748	NASDAQ	BJK	Thu, Jan 17, 2019	35.44	35.91	35.44	35.77
2747	NASDAQ	BJK	Wed, Jan 16, 2019	35.65	35.87	35.65	35.73
2746	NASDAQ	BJK	Tue, Jan 15, 2019	35.25	35.33	35.15	35.22
2745	NASDAQ	BJK	Mon, Jan 14, 2019	35.25	35.33	35.17	35.17
2744	NASDAQ	BJK	Fri, Jan 11, 2019	35.57	35.81	35.33	35.76
2743	NASDAQ	BJK	Thu, Jan 10, 2019	35.63	35.93	35.56	35.84
2742	NASDAQ	BJK	Wed, Jan 9, 2019	35.39	35.86	35.39	35.74
2741	NASDAQ	BJK	Tue, Jan 8, 2019	34.96	34.97	34.74	34.89
2740	NASDAQ	BJK	Mon, Jan 7, 2019	34.30	34.65	34.25	34.51
2739	NASDAQ	BJK	Fri, Jan 4, 2019	33.50	34.46	33.50	34.18
2738	NASDAQ	BJK	Thu, Jan 3, 2019	33.26	33.27	33.00	33.02
2737	NASDAQ	BJK	Wed, Jan 2, 2019	32.60	33.47	32.60	33.47
2736	NASDAQ	BJK	Mon, Dec 31, 2018	32.82	33.16	32.78	33.03
2735	NASDAQ	BJK	Fri, Dec 28, 2018	33.12	33.24	32.65	32.90
2734	NASDAQ	BJK	Thu, Dec 27, 2018	32.44	32.68	31.87	32.38
2733	NASDAQ	BJK	Wed, Dec 26, 2018	31.46	32.62	30.81	32.62
2732	NASDAQ	BJK	Mon, Dec 24, 2018	31.66	32.33	31.25	31.53
2731	NASDAQ	BJK	Fri, Dec 21, 2018	32.60	32.89	31.86	32.10
2730	NASDAQ	BJK	Thu, Dec 20, 2018	33.16	33.19	32.22	32.56
2729	NASDAQ	BJK	Wed, Dec 19, 2018	35.28	35.61	34.30	33.24
2728	NASDAQ	BJK	Tue, Dec 18, 2018	35.34	35.50	35.02	35.06
2727	NASDAQ	BJK	Mon, Dec 17, 2018	35.75	36.01	35.03	35.14
2726	NASDAQ	BJK	Fri, Dec 14, 2018	35.74	35.93	35.31	35.70
2725	NASDAQ	BJK	Thu, Dec 13, 2018	36.11	36.11	35.86	35.93
2724	NASDAQ	BJK	Wed, Dec 12, 2018	36.00	36.05	35.91	35.98
2723	NASDAQ	BJK	Tue, Dec 11, 2018	35.96	35.96	34.98	35.36
2722	NASDAQ	BJK	Mon, Dec 10, 2018	35.50	35.55	34.87	35.24
2721	NASDAQ	BJK	Fri, Dec 7, 2018	36.60	36.60	35.40	35.45
2720	NASDAQ	BJK	Thu, Dec 6, 2018	35.96	36.50	35.63	36.35
2719	NASDAQ	BJK	Tue, Dec 4, 2018	38.06	38.06	36.64	36.88
2718	NASDAQ	BJK	Mon, Dec 3, 2018	37.31	38.26	37.31	38.01
2717	NASDAQ	BJK	Fri, Nov 30, 2018	36.39	36.45	36.14	36.45
2716	NASDAQ	BJK	Thu, Nov 29, 2018	36.80	36.84	36.35	36.65
2715	NASDAQ	BJK	Wed, Nov 28, 2018	36.99	37.39	36.46	37.19
2714	NASDAQ	BJK	Tue, Nov 27, 2018	36.50	36.68	36.29	36.57
2713	NASDAQ	BJK	Mon, Nov 26, 2018	36.27	36.97	36.06	36.72
2712	NASDAQ	BJK	Fri, Nov 23, 2018	35.63	35.81	35.55	35.55
2711	NASDAQ	BJK	Wed, Nov 21, 2018	35.42	35.78	35.42	35.60
2710	NASDAQ	BJK	Tue, Nov 20, 2018	35.00	35.22	34.27	34.58
2709	NASDAQ	BJK	Mon, Nov 19, 2018	36.39	36.48	35.32	35.58
2708	NASDAQ	BJK	Fri, Nov 16, 2018	35.83	36.31	35.61	36.20
2707	NASDAQ	BJK	Thu, Nov 15, 2018	35.46	35.90	35.37	35.90
2706	NASDAQ	BJK	Wed, Nov 14, 2018	35.33	35.64	35.30	35.30
2705	NASDAQ	BJK	Tue, Nov 13, 2018	34.66	35.19	34.66	34.92
2704	NASDAQ	BJK	Mon, Nov 12, 2018	35.00	35.00	34.43	34.43
2703	NASDAQ	BJK	Fri, Nov 9, 2018	35.55	35.74	35.12	35.12
2702	NASDAQ	BJK	Thu, Nov 8, 2018	36.24	36.40	35.52	36.19
2701	NASDAQ	BJK	Wed, Nov 7, 2018	37.17	37.40	37.02	37.30
2700	NASDAQ	BJK	Tue, Nov 6, 2018	36.88	37.02	36.72	36.77
2699	NASDAQ	BJK	Mon, Nov 5, 2018	37.57	37.57	37.00	37.00
2698	NASDAQ	BJK	Fri, Nov 2, 2018	37.90	38.00	37.59	37.59
2697	NASDAQ	BJK	Thu, Nov 1, 2018	36.01	37.23	36.01	37.21
2696	NASDAQ	BJK	Wed, Oct 31, 2018	35.07	35.62	35.07	35.49
2695	NASDAQ	BJK	Tue, Oct 30, 2018	34.43	34.43	34.11	34.37
2694	NASDAQ	BJK	Mon, Oct 29, 2018	35.35	35.35	34.05	34.27
2693	NASDAQ	BJK	Fri, Oct 26, 2018	35.00	35.00	34.50	34.89
2692	NASDAQ	BJK	Thu, Oct 25, 2018	35.06	35.42	35.00	35.42
2691	NASDAQ	BJK	Wed, Oct 24, 2018	35.75	35.75	35.00	35.00
2690	NASDAQ	BJK	Tue, Oct 23, 2018	36.23	36.23	35.56	36.12
2689	NASDAQ	BJK	Mon, Oct 22, 2018	37.85	37.85	37.33	37.42
2688	NASDAQ	BJK	Fri, Oct 19, 2018	37.95	37.95	37.46	37.53
2687	NASDAQ	BJK	Thu, Oct 18, 2018	38.03	38.03	37.49	37.65
2686	NASDAQ	BJK	Wed, Oct 17, 2018	37.90	38.31	37.89	38.04
2685	NASDAQ	BJK	Tue, Oct 16, 2018	37.54	38.00	37.50	37.90
2684	NASDAQ	BJK	Mon, Oct 15, 2018	36.77	37.22	36.77	37.08
2683	NASDAQ	BJK	Fri, Oct 12, 2018	37.42	37.53	36.94	37.20
2682	NASDAQ	BJK	Thu, Oct 11, 2018	36.66	36.85	36.40	36.65
2681	NASDAQ	BJK	Wed, Oct 10, 2018	37.72	37.72	36.91	36.91
2680	NASDAQ	BJK	Tue, Oct 9, 2018	37.51	37.88	37.47	37.77
2679	NASDAQ	BJK	Mon, Oct 8, 2018	37.71	37.71	37.34	37.60
2678	NASDAQ	BJK	Fri, Oct 5, 2018	39.00	39.00	38.25	38.36
2677	NASDAQ	BJK	Thu, Oct 4, 2018	39.40	39.40	38.65	38.90
2676	NASDAQ	BJK	Wed, Oct 3, 2018	39.18	39.59	39.18	39.48
2675	NASDAQ	BJK	Tue, Oct 2, 2018	38.96	39.15	38.84	39.01
2674	NASDAQ	BJK	Mon, Oct 1, 2018	39.77	39.96	39.38	39.63
2673	NASDAQ	BJK	Fri, Sep 28, 2018	39.54	39.95	39.54	39.70
2672	NASDAQ	BJK	Thu, Sep 27, 2018	40.10	40.12	39.76	39.93
2671	NASDAQ	BJK	Wed, Sep 26, 2018	40.20	40.60	40.20	40.38
2670	NASDAQ	BJK	Tue, Sep 25, 2018	40.49	40.55	40.47	40.47
2669	NASDAQ	BJK	Mon, Sep 24, 2018	40.79	40.79	40.27	40.44
2668	NASDAQ	BJK	Fri, Sep 21, 2018	41.38	41.42	41.00	41.01
2667	NASDAQ	BJK	Thu, Sep 20, 2018	40.90	40.94	40.76	40.91
2666	NASDAQ	BJK	Wed, Sep 19, 2018	40.30	40.96	40.30	40.75
2665	NASDAQ	BJK	Tue, Sep 18, 2018	39.98	40.34	39.98	40.34
2664	NASDAQ	BJK	Mon, Sep 17, 2018	40.38	40.38	39.97	39.97
2663	NASDAQ	BJK	Fri, Sep 14, 2018	40.25	40.25	39.89	40.04
2662	NASDAQ	BJK	Thu, Sep 13, 2018	39.87	40.17	39.71	39.92
2661	NASDAQ	BJK	Wed, Sep 12, 2018	39.01	39.45	39.01	39.24
2660	NASDAQ	BJK	Tue, Sep 11, 2018	39.15	39.60	38.77	39.36
2659	NASDAQ	BJK	Mon, Sep 10, 2018	39.93	39.94	39.66	39.74
2658	NASDAQ	BJK	Fri, Sep 7, 2018	39.81	40.21	39.56	39.78
2657	NASDAQ	BJK	Thu, Sep 6, 2018	41.16	41.16	40.40	40.40
2656	NASDAQ	BJK	Wed, Sep 5, 2018	41.80	41.80	41.53	41.59
2655	NASDAQ	BJK	Tue, Sep 4, 2018	42.55	42.55	41.99	42.03
2654	NASDAQ	BJK	Fri, Aug 31, 2018	42.75	42.94	42.69	42.76
2653	NASDAQ	BJK	Thu, Aug 30, 2018	43.20	43.20	42.84	42.85
2652	NASDAQ	BJK	Wed, Aug 29, 2018	43.27	43.45	43.26	43.42
2651	NASDAQ	BJK	Tue, Aug 28, 2018	43.35	43.35	43.05	43.20
2650	NASDAQ	BJK	Mon, Aug 27, 2018	42.95	43.54	42.95	43.37
2649	NASDAQ	BJK	Fri, Aug 24, 2018	42.77	42.77	42.70	42.70
2648	NASDAQ	BJK	Thu, Aug 23, 2018	42.42	42.60	42.31	42.34
2647	NASDAQ	BJK	Wed, Aug 22, 2018	42.76	42.78	42.63	42.78
2646	NASDAQ	BJK	Tue, Aug 21, 2018	42.24	42.72	42.24	42.57
2645	NASDAQ	BJK	Mon, Aug 20, 2018	42.01	42.24	42.01	42.20
2644	NASDAQ	BJK	Fri, Aug 17, 2018	41.36	41.90	41.36	41.86
2643	NASDAQ	BJK	Thu, Aug 16, 2018	41.01	41.65	41.01	41.46
2642	NASDAQ	BJK	Wed, Aug 15, 2018	41.68	42.00	40.83	41.26
2641	NASDAQ	BJK	Tue, Aug 14, 2018	42.58	42.58	42.28	42.47
2640	NASDAQ	BJK	Mon, Aug 13, 2018	43.12	43.22	42.56	42.68
2639	NASDAQ	BJK	Fri, Aug 10, 2018	43.58	43.58	43.26	43.35
2638	NASDAQ	BJK	Thu, Aug 9, 2018	44.04	44.25	43.89	43.89
2637	NASDAQ	BJK	Wed, Aug 8, 2018	43.78	44.05	43.75	43.75
2636	NASDAQ	BJK	Tue, Aug 7, 2018	43.90	44.20	43.84	43.87
2635	NASDAQ	BJK	Mon, Aug 6, 2018	43.51	43.77	43.32	43.59
2634	NASDAQ	BJK	Fri, Aug 3, 2018	44.04	44.04	43.83	43.83
2633	NASDAQ	BJK	Thu, Aug 2, 2018	44.01	44.25	43.85	44.25
2632	NASDAQ	BJK	Wed, Aug 1, 2018	45.55	45.55	44.94	45.00
2631	NASDAQ	BJK	Tue, Jul 31, 2018	45.88	46.39	45.88	46.09
2630	NASDAQ	BJK	Mon, Jul 30, 2018	46.04	46.04	45.65	45.87
2629	NASDAQ	BJK	Fri, Jul 27, 2018	46.32	46.32	45.71	45.96
2628	NASDAQ	BJK	Thu, Jul 26, 2018	46.40	46.40	46.11	46.11
2627	NASDAQ	BJK	Wed, Jul 25, 2018	46.50	47.00	46.47	47.00
2626	NASDAQ	BJK	Tue, Jul 24, 2018	46.21	46.21	46.12	46.15
2625	NASDAQ	BJK	Mon, Jul 23, 2018	45.87	46.02	45.76	45.90
2624	NASDAQ	BJK	Fri, Jul 20, 2018	46.00	46.16	45.86	46.14
2623	NASDAQ	BJK	Thu, Jul 19, 2018	45.80	45.87	45.70	45.87
2622	NASDAQ	BJK	Wed, Jul 18, 2018	45.96	46.08	45.87	46.08
2621	NASDAQ	BJK	Tue, Jul 17, 2018	45.85	46.21	45.85	46.14
2620	NASDAQ	BJK	Mon, Jul 16, 2018	46.15	46.32	46.15	46.31
2619	NASDAQ	BJK	Fri, Jul 13, 2018	46.03	46.15	45.80	46.09
2618	NASDAQ	BJK	Thu, Jul 12, 2018	45.52	46.03	45.52	45.93
2617	NASDAQ	BJK	Wed, Jul 11, 2018	45.42	45.45	45.19	45.19
2616	NASDAQ	BJK	Tue, Jul 10, 2018	45.73	45.76	45.65	45.71
2615	NASDAQ	BJK	Mon, Jul 9, 2018	45.11	45.54	45.11	45.44
2614	NASDAQ	BJK	Fri, Jul 6, 2018	44.09	44.72	44.09	44.64
2613	NASDAQ	BJK	Thu, Jul 5, 2018	43.81	44.00	43.75	44.00
2612	NASDAQ	BJK	Tue, Jul 3, 2018	44.25	44.31	43.54	44.00
2611	NASDAQ	BJK	Mon, Jul 2, 2018	44.80	45.00	44.09	44.36
2610	NASDAQ	BJK	Fri, Jun 29, 2018	45.67	46.07	45.67	45.85
2609	NASDAQ	BJK	Thu, Jun 28, 2018	45.07	45.44	45.00	45.39
2608	NASDAQ	BJK	Wed, Jun 27, 2018	46.39	46.59	45.31	45.54
2607	NASDAQ	BJK	Tue, Jun 26, 2018	46.23	46.48	46.00	46.11
2606	NASDAQ	BJK	Mon, Jun 25, 2018	47.00	47.13	46.04	46.29
2605	NASDAQ	BJK	Fri, Jun 22, 2018	47.82	47.82	47.27	47.52
2604	NASDAQ	BJK	Thu, Jun 21, 2018	47.50	47.61	47.25	47.55
2603	NASDAQ	BJK	Wed, Jun 20, 2018	47.58	47.90	47.57	47.72
2602	NASDAQ	BJK	Tue, Jun 19, 2018	47.35	47.69	47.01	47.26
2601	NASDAQ	BJK	Mon, Jun 18, 2018	47.53	48.26	47.53	47.90
2600	NASDAQ	BJK	Fri, Jun 15, 2018	48.00	48.12	47.52	47.68
2599	NASDAQ	BJK	Thu, Jun 14, 2018	48.52	48.79	48.41	48.52
2598	NASDAQ	BJK	Wed, Jun 13, 2018	48.86	49.03	48.19	48.19
2597	NASDAQ	BJK	Tue, Jun 12, 2018	48.90	49.37	48.78	49.00
2596	NASDAQ	BJK	Mon, Jun 11, 2018	48.30	49.03	48.30	48.88
2595	NASDAQ	BJK	Fri, Jun 8, 2018	48.29	48.64	48.18	48.22
2594	NASDAQ	BJK	Thu, Jun 7, 2018	48.90	48.94	48.20	48.67
2593	NASDAQ	BJK	Wed, Jun 6, 2018	48.50	48.89	48.50	48.80
2592	NASDAQ	BJK	Tue, Jun 5, 2018	48.95	49.05	48.26	48.28
2591	NASDAQ	BJK	Mon, Jun 4, 2018	49.27	49.62	49.04	49.12
2590	NASDAQ	BJK	Fri, Jun 1, 2018	49.32	49.70	48.94	49.42
2589	NASDAQ	BJK	Thu, May 31, 2018	49.64	49.94	49.54	49.84
2588	NASDAQ	BJK	Wed, May 30, 2018	49.30	50.00	49.09	49.60
2587	NASDAQ	BJK	Tue, May 29, 2018	49.50	49.78	49.32	49.35
2586	NASDAQ	BJK	Fri, May 25, 2018	49.84	50.00	49.61	49.86
2585	NASDAQ	BJK	Thu, May 24, 2018	49.75	49.75	49.41	49.71
2584	NASDAQ	BJK	Wed, May 23, 2018	50.32	50.32	49.06	49.55
2583	NASDAQ	BJK	Tue, May 22, 2018	50.25	50.25	50.00	50.00
2582	NASDAQ	BJK	Mon, May 21, 2018	49.78	50.35	49.78	50.29
2581	NASDAQ	BJK	Fri, May 18, 2018	49.43	49.54	49.19	49.35
2580	NASDAQ	BJK	Thu, May 17, 2018	49.50	49.73	49.43	49.47
2579	NASDAQ	BJK	Wed, May 16, 2018	49.12	49.49	49.12	49.31
2578	NASDAQ	BJK	Tue, May 15, 2018	49.75	49.90	48.50	49.00
2577	NASDAQ	BJK	Mon, May 14, 2018	48.52	49.52	48.43	49.52
2576	NASDAQ	BJK	Fri, May 11, 2018	48.66	48.90	48.45	48.45
2575	NASDAQ	BJK	Thu, May 10, 2018	47.73	48.50	47.73	48.39
2574	NASDAQ	BJK	Wed, May 9, 2018	47.45	47.64	47.39	47.63
2573	NASDAQ	BJK	Tue, May 8, 2018	47.31	47.58	47.31	47.46
2572	NASDAQ	BJK	Mon, May 7, 2018	47.86	47.86	47.61	47.67
2571	NASDAQ	BJK	Fri, May 4, 2018	47.45	47.92	47.45	47.75
2570	NASDAQ	BJK	Thu, May 3, 2018	47.62	47.67	47.23	47.56
2569	NASDAQ	BJK	Wed, May 2, 2018	47.60	47.90	47.52	47.73
2568	NASDAQ	BJK	Tue, May 1, 2018	46.74	47.03	46.74	47.03
2567	NASDAQ	BJK	Mon, Apr 30, 2018	46.76	47.18	46.76	46.83
2566	NASDAQ	BJK	Fri, Apr 27, 2018	46.76	46.91	46.54	46.91
2565	NASDAQ	BJK	Thu, Apr 26, 2018	46.71	46.94	46.64	46.73
2564	NASDAQ	BJK	Wed, Apr 25, 2018	47.07	47.07	46.51	46.84
2563	NASDAQ	BJK	Tue, Apr 24, 2018	47.71	47.77	47.06	47.33
2562	NASDAQ	BJK	Mon, Apr 23, 2018	47.65	47.92	47.65	47.92
2561	NASDAQ	BJK	Fri, Apr 20, 2018	47.79	47.79	47.53	47.63
2560	NASDAQ	BJK	Thu, Apr 19, 2018	48.17	48.17	47.78	47.88
2559	NASDAQ	BJK	Wed, Apr 18, 2018	47.70	48.34	47.70	48.27
2558	NASDAQ	BJK	Tue, Apr 17, 2018	47.43	47.69	47.43	47.51
2557	NASDAQ	BJK	Mon, Apr 16, 2018	46.75	47.30	46.75	47.30
2556	NASDAQ	BJK	Fri, Apr 13, 2018	47.02	47.02	47.02	47.02
2555	NASDAQ	BJK	Thu, Apr 12, 2018	46.61	46.74	46.61	46.74
2554	NASDAQ	BJK	Wed, Apr 11, 2018	46.15	46.16	46.05	46.05
2553	NASDAQ	BJK	Tue, Apr 10, 2018	46.04	46.26	45.00	46.18
2552	NASDAQ	BJK	Mon, Apr 9, 2018	45.34	45.57	45.34	45.55
2551	NASDAQ	BJK	Fri, Apr 6, 2018	45.60	45.60	44.71	44.83
2550	NASDAQ	BJK	Thu, Apr 5, 2018	45.75	45.98	45.51	45.53
2549	NASDAQ	BJK	Wed, Apr 4, 2018	44.37	45.45	44.37	45.45
2548	NASDAQ	BJK	Tue, Apr 3, 2018	45.37	45.58	45.17	45.47
2547	NASDAQ	BJK	Mon, Apr 2, 2018	46.38	46.50	45.11	45.11
2546	NASDAQ	BJK	Thu, Mar 29, 2018	45.49	46.38	45.49	46.05
2545	NASDAQ	BJK	Wed, Mar 28, 2018	45.67	45.67	45.25	45.42
2544	NASDAQ	BJK	Tue, Mar 27, 2018	46.57	46.90	45.89	45.96
2543	NASDAQ	BJK	Mon, Mar 26, 2018	45.88	46.26	45.70	46.24
2542	NASDAQ	BJK	Fri, Mar 23, 2018	45.65	46.09	45.13	45.13
2541	NASDAQ	BJK	Thu, Mar 22, 2018	46.52	46.66	46.02	46.02
2540	NASDAQ	BJK	Wed, Mar 21, 2018	47.45	47.45	47.07	47.25
2539	NASDAQ	BJK	Tue, Mar 20, 2018	47.42	47.58	47.36	47.42
2538	NASDAQ	BJK	Mon, Mar 19, 2018	47.30	47.58	47.30	47.42
2537	NASDAQ	BJK	Fri, Mar 16, 2018	47.80	47.80	47.56	47.57
2536	NASDAQ	BJK	Thu, Mar 15, 2018	47.78	48.17	47.65	47.65
2535	NASDAQ	BJK	Wed, Mar 14, 2018	47.92	47.92	47.63	47.63
2534	NASDAQ	BJK	Tue, Mar 13, 2018	48.58	48.58	47.92	47.95
2533	NASDAQ	BJK	Mon, Mar 12, 2018	48.85	48.85	48.66	48.80
2532	NASDAQ	BJK	Fri, Mar 9, 2018	48.11	48.68	48.11	48.65
2531	NASDAQ	BJK	Thu, Mar 8, 2018	47.25	47.84	47.25	47.76
2530	NASDAQ	BJK	Wed, Mar 7, 2018	46.25	46.61	46.24	46.41
2529	NASDAQ	BJK	Tue, Mar 6, 2018	46.49	46.69	46.39	46.60
2528	NASDAQ	BJK	Mon, Mar 5, 2018	45.51	46.14	45.48	46.12
2527	NASDAQ	BJK	Fri, Mar 2, 2018	45.60	46.20	45.59	46.19
2526	NASDAQ	BJK	Thu, Mar 1, 2018	46.54	46.54	45.83	46.02
2525	NASDAQ	BJK	Wed, Feb 28, 2018	47.08	47.11	46.69	46.69
2524	NASDAQ	BJK	Tue, Feb 27, 2018	47.56	47.69	47.04	47.08
2523	NASDAQ	BJK	Mon, Feb 26, 2018	47.78	47.89	47.66	47.77
2522	NASDAQ	BJK	Fri, Feb 23, 2018	47.74	47.88	47.41	47.68
2521	NASDAQ	BJK	Thu, Feb 22, 2018	47.40	47.65	47.02	47.14
2520	NASDAQ	BJK	Wed, Feb 21, 2018	47.73	48.17	47.71	47.97
2519	NASDAQ	BJK	Tue, Feb 20, 2018	47.27	48.03	47.27	47.89
2518	NASDAQ	BJK	Fri, Feb 16, 2018	47.54	47.80	47.29	47.77
2517	NASDAQ	BJK	Thu, Feb 15, 2018	47.40	47.61	47.25	47.61
2516	NASDAQ	BJK	Wed, Feb 14, 2018	45.85	47.06	45.85	47.06
2515	NASDAQ	BJK	Tue, Feb 13, 2018	45.58	46.08	45.58	46.08
2514	NASDAQ	BJK	Mon, Feb 12, 2018	45.35	45.94	45.12	45.65
2513	NASDAQ	BJK	Fri, Feb 9, 2018	45.78	45.81	44.24	45.29
2512	NASDAQ	BJK	Thu, Feb 8, 2018	47.16	47.16	45.46	45.83
2511	NASDAQ	BJK	Wed, Feb 7, 2018	47.45	47.66	46.83	46.85
2510	NASDAQ	BJK	Tue, Feb 6, 2018	45.98	47.39	45.68	47.25
2509	NASDAQ	BJK	Mon, Feb 5, 2018	47.82	48.18	46.65	46.72
2508	NASDAQ	BJK	Fri, Feb 2, 2018	49.03	49.03	48.04	48.09
2507	NASDAQ	BJK	Thu, Feb 1, 2018	49.03	49.54	49.03	49.43
2506	NASDAQ	BJK	Wed, Jan 31, 2018	49.02	49.34	48.96	49.02
2505	NASDAQ	BJK	Tue, Jan 30, 2018	48.72	49.00	48.72	48.86
2504	NASDAQ	BJK	Mon, Jan 29, 2018	49.07	49.32	48.91	49.05
2503	NASDAQ	BJK	Fri, Jan 26, 2018	49.86	50.08	49.40	49.43
2502	NASDAQ	BJK	Thu, Jan 25, 2018	49.85	49.93	49.56	49.63
2501	NASDAQ	BJK	Wed, Jan 24, 2018	50.05	50.18	49.75	49.98
2500	NASDAQ	BJK	Tue, Jan 23, 2018	49.60	49.88	49.57	49.67
2499	NASDAQ	BJK	Mon, Jan 22, 2018	49.03	49.52	48.82	49.52
2498	NASDAQ	BJK	Fri, Jan 19, 2018	48.32	48.65	48.32	48.65
2497	NASDAQ	BJK	Thu, Jan 18, 2018	48.25	48.29	48.17	48.28
2496	NASDAQ	BJK	Wed, Jan 17, 2018	47.67	48.33	47.67	48.26
2495	NASDAQ	BJK	Tue, Jan 16, 2018	47.66	47.81	47.34	47.51
2494	NASDAQ	BJK	Fri, Jan 12, 2018	46.50	46.77	46.40	46.71
2493	NASDAQ	BJK	Thu, Jan 11, 2018	46.37	46.49	46.25	46.49
2492	NASDAQ	BJK	Wed, Jan 10, 2018	46.04	46.30	46.03	46.25
2491	NASDAQ	BJK	Tue, Jan 9, 2018	46.09	46.47	46.09	46.47
2490	NASDAQ	BJK	Mon, Jan 8, 2018	46.30	46.30	46.08	46.15
2489	NASDAQ	BJK	Fri, Jan 5, 2018	46.15	46.39	46.15	46.39
2488	NASDAQ	BJK	Thu, Jan 4, 2018	46.31	46.31	46.11	46.15
2487	NASDAQ	BJK	Wed, Jan 3, 2018	46.29	46.37	46.19	46.30
2486	NASDAQ	BJK	Tue, Jan 2, 2018	45.01	46.42	45.01	46.20
2485	NASDAQ	BJK	Fri, Dec 29, 2017	46.81	46.81	46.55	46.65
2484	NASDAQ	BJK	Thu, Dec 28, 2017	46.69	46.69	46.50	46.56
2483	NASDAQ	BJK	Wed, Dec 27, 2017	46.19	46.45	46.19	46.42
2482	NASDAQ	BJK	Tue, Dec 26, 2017	46.15	46.22	46.14	46.21
2481	NASDAQ	BJK	Fri, Dec 22, 2017	46.43	46.43	46.01	46.07
2480	NASDAQ	BJK	Thu, Dec 21, 2017	46.63	46.94	46.51	46.54
2479	NASDAQ	BJK	Wed, Dec 20, 2017	46.47	46.62	46.23	46.23
2478	NASDAQ	BJK	Tue, Dec 19, 2017	46.16	46.26	46.06	46.18
2477	NASDAQ	BJK	Mon, Dec 18, 2017	46.65	47.81	45.90	46.32
2476	NASDAQ	BJK	Fri, Dec 15, 2017	46.80	47.78	46.61	46.74
2475	NASDAQ	BJK	Thu, Dec 14, 2017	46.50	46.59	46.27	46.46
2474	NASDAQ	BJK	Wed, Dec 13, 2017	47.30	47.30	46.20	46.57
2473	NASDAQ	BJK	Tue, Dec 12, 2017	46.01	46.01	45.56	45.69
2472	NASDAQ	BJK	Mon, Dec 11, 2017	45.83	46.08	45.83	45.91
2471	NASDAQ	BJK	Fri, Dec 8, 2017	45.33	45.56	45.28	45.38
2470	NASDAQ	BJK	Thu, Dec 7, 2017	44.63	44.95	44.63	44.95
2469	NASDAQ	BJK	Wed, Dec 6, 2017	44.53	44.53	44.12	44.12
2468	NASDAQ	BJK	Tue, Dec 5, 2017	44.62	45.50	44.53	44.95
2467	NASDAQ	BJK	Mon, Dec 4, 2017	45.21	45.22	44.68	44.68
2466	NASDAQ	BJK	Fri, Dec 1, 2017	44.86	45.18	44.63	44.90
2465	NASDAQ	BJK	Thu, Nov 30, 2017	44.62	44.93	44.62	44.75
2464	NASDAQ	BJK	Wed, Nov 29, 2017	45.12	45.12	44.76	45.04
2463	NASDAQ	BJK	Tue, Nov 28, 2017	44.86	44.99	44.85	44.99
2462	NASDAQ	BJK	Mon, Nov 27, 2017	45.33	45.33	44.70	44.85
2461	NASDAQ	BJK	Fri, Nov 24, 2017	44.99	45.12	44.94	45.10
2460	NASDAQ	BJK	Wed, Nov 22, 2017	44.88	44.94	44.72	44.86
2459	NASDAQ	BJK	Tue, Nov 21, 2017	44.81	44.91	44.70	44.82
2458	NASDAQ	BJK	Mon, Nov 20, 2017	44.61	44.68	44.37	44.50
2457	NASDAQ	BJK	Fri, Nov 17, 2017	43.95	44.03	43.90	43.99
2456	NASDAQ	BJK	Thu, Nov 16, 2017	43.84	44.22	43.84	44.22
2455	NASDAQ	BJK	Wed, Nov 15, 2017	43.45	43.94	43.45	43.70
2454	NASDAQ	BJK	Tue, Nov 14, 2017	44.05	44.05	43.59	43.76
2453	NASDAQ	BJK	Mon, Nov 13, 2017	43.85	43.99	43.49	43.99
2452	NASDAQ	BJK	Fri, Nov 10, 2017	44.15	44.15	43.92	44.03
2451	NASDAQ	BJK	Thu, Nov 9, 2017	43.89	43.99	43.84	43.91
2450	NASDAQ	BJK	Wed, Nov 8, 2017	43.95	44.15	43.84	44.10
2449	NASDAQ	BJK	Tue, Nov 7, 2017	43.62	43.71	43.37	43.54
2448	NASDAQ	BJK	Mon, Nov 6, 2017	43.43	43.50	43.29	43.41
2447	NASDAQ	BJK	Fri, Nov 3, 2017	42.99	43.13	42.72	43.05
2446	NASDAQ	BJK	Thu, Nov 2, 2017	43.05	43.19	43.00	43.11
2445	NASDAQ	BJK	Wed, Nov 1, 2017	43.08	43.46	43.08	43.25
2444	NASDAQ	BJK	Tue, Oct 31, 2017	42.22	42.83	42.22	42.56
2443	NASDAQ	BJK	Mon, Oct 30, 2017	41.88	41.97	41.75	41.82
2442	NASDAQ	BJK	Fri, Oct 27, 2017	42.13	42.13	42.03	42.03
2441	NASDAQ	BJK	Thu, Oct 26, 2017	41.99	41.99	41.74	41.89
2440	NASDAQ	BJK	Wed, Oct 25, 2017	41.74	41.74	41.66	41.66
2439	NASDAQ	BJK	Tue, Oct 24, 2017	42.13	42.15	42.07	42.08
2438	NASDAQ	BJK	Mon, Oct 23, 2017	42.22	42.38	42.22	42.25
2437	NASDAQ	BJK	Fri, Oct 20, 2017	42.18	42.32	42.16	42.18
2436	NASDAQ	BJK	Thu, Oct 19, 2017	41.90	42.15	41.72	42.15
2435	NASDAQ	BJK	Wed, Oct 18, 2017	42.05	42.06	42.05	42.05
2434	NASDAQ	BJK	Tue, Oct 17, 2017	42.15	42.15	42.05	42.15
2433	NASDAQ	BJK	Mon, Oct 16, 2017	42.28	42.34	42.26	42.32
2432	NASDAQ	BJK	Fri, Oct 13, 2017	42.22	42.38	42.20	42.20
2431	NASDAQ	BJK	Thu, Oct 12, 2017	0.00	0.00	0.00	42.18
2430	NASDAQ	BJK	Wed, Oct 11, 2017	42.10	42.18	41.99	42.18
2429	NASDAQ	BJK	Tue, Oct 10, 2017	42.12	42.31	42.12	42.16
2428	NASDAQ	BJK	Mon, Oct 9, 2017	42.04	42.04	41.76	42.02
2427	NASDAQ	BJK	Fri, Oct 6, 2017	42.20	42.20	42.01	42.08
2426	NASDAQ	BJK	Thu, Oct 5, 2017	42.64	42.82	42.64	42.75
2425	NASDAQ	BJK	Wed, Oct 4, 2017	42.66	42.88	42.64	42.66
2424	NASDAQ	BJK	Tue, Oct 3, 2017	42.48	42.56	42.48	42.55
2423	NASDAQ	BJK	Mon, Oct 2, 2017	42.54	42.68	42.10	42.58
2422	NASDAQ	BJK	Fri, Sep 29, 2017	42.39	42.75	42.25	42.68
2421	NASDAQ	BJK	Thu, Sep 28, 2017	42.19	42.19	41.99	42.04
2420	NASDAQ	BJK	Wed, Sep 27, 2017	41.96	42.23	41.89	42.23
2419	NASDAQ	BJK	Tue, Sep 26, 2017	41.50	41.80	41.50	41.80
2418	NASDAQ	BJK	Mon, Sep 25, 2017	42.23	42.24	41.82	41.92
2417	NASDAQ	BJK	Fri, Sep 22, 2017	42.35	42.49	42.30	42.45
2416	NASDAQ	BJK	Thu, Sep 21, 2017	42.20	42.27	42.07	42.25
2415	NASDAQ	BJK	Wed, Sep 20, 2017	42.51	42.51	41.98	42.35
2414	NASDAQ	BJK	Tue, Sep 19, 2017	42.11	42.31	42.11	42.31
2413	NASDAQ	BJK	Mon, Sep 18, 2017	0.00	0.00	0.00	42.00
2412	NASDAQ	BJK	Fri, Sep 15, 2017	41.93	42.00	41.93	42.00
2411	NASDAQ	BJK	Thu, Sep 14, 2017	41.82	41.82	41.61	41.80
2410	NASDAQ	BJK	Wed, Sep 13, 2017	41.92	41.92	41.64	41.64
2409	NASDAQ	BJK	Tue, Sep 12, 2017	41.63	41.94	41.63	41.94
2408	NASDAQ	BJK	Mon, Sep 11, 2017	41.83	41.95	41.82	41.95
2407	NASDAQ	BJK	Fri, Sep 8, 2017	41.81	41.81	41.54	41.54
2406	NASDAQ	BJK	Thu, Sep 7, 2017	41.68	41.75	41.68	41.75
2405	NASDAQ	BJK	Wed, Sep 6, 2017	41.21	41.30	41.21	41.26
2404	NASDAQ	BJK	Tue, Sep 5, 2017	41.04	41.10	40.71	41.04
2403	NASDAQ	BJK	Fri, Sep 1, 2017	41.09	41.51	41.09	41.12
2402	NASDAQ	BJK	Thu, Aug 31, 2017	40.31	40.65	40.29	40.62
2401	NASDAQ	BJK	Wed, Aug 30, 2017	39.98	39.98	39.98	39.98
2400	NASDAQ	BJK	Tue, Aug 29, 2017	39.75	39.94	39.75	39.86
2399	NASDAQ	BJK	Mon, Aug 28, 2017	39.96	39.96	39.66	39.73
2398	NASDAQ	BJK	Fri, Aug 25, 2017	39.94	39.95	39.94	39.95
2397	NASDAQ	BJK	Thu, Aug 24, 2017	39.95	40.09	39.95	40.06
2396	NASDAQ	BJK	Wed, Aug 23, 2017	39.99	40.10	39.97	40.04
2395	NASDAQ	BJK	Tue, Aug 22, 2017	40.12	40.29	40.12	40.28
2394	NASDAQ	BJK	Mon, Aug 21, 2017	39.89	39.89	39.72	39.88
2393	NASDAQ	BJK	Fri, Aug 18, 2017	39.95	40.14	39.84	40.14
2392	NASDAQ	BJK	Thu, Aug 17, 2017	40.31	40.31	39.87	39.87
2391	NASDAQ	BJK	Wed, Aug 16, 2017	40.24	40.24	40.12	40.24
2390	NASDAQ	BJK	Tue, Aug 15, 2017	39.80	39.89	39.79	39.89
2389	NASDAQ	BJK	Mon, Aug 14, 2017	39.43	39.66	39.43	39.65
2388	NASDAQ	BJK	Fri, Aug 11, 2017	39.47	39.47	38.99	39.10
2387	NASDAQ	BJK	Thu, Aug 10, 2017	40.03	40.03	39.55	39.63
2386	NASDAQ	BJK	Wed, Aug 9, 2017	40.17	40.25	40.10	40.17
2385	NASDAQ	BJK	Tue, Aug 8, 2017	40.51	40.57	40.45	40.45
2384	NASDAQ	BJK	Mon, Aug 7, 2017	40.45	40.51	40.39	40.48
2383	NASDAQ	BJK	Fri, Aug 4, 2017	40.54	40.60	40.45	40.51
2382	NASDAQ	BJK	Thu, Aug 3, 2017	40.69	40.81	40.49	40.54
2381	NASDAQ	BJK	Wed, Aug 2, 2017	40.64	40.64	40.41	40.59
2380	NASDAQ	BJK	Tue, Aug 1, 2017	41.05	41.05	40.75	40.75
2379	NASDAQ	BJK	Mon, Jul 31, 2017	40.72	40.86	40.60	40.67
2378	NASDAQ	BJK	Fri, Jul 28, 2017	40.84	40.84	40.59	40.64
2377	NASDAQ	BJK	Thu, Jul 27, 2017	40.75	41.01	40.62	40.67
2376	NASDAQ	BJK	Wed, Jul 26, 2017	40.59	40.65	40.33	40.49
2375	NASDAQ	BJK	Tue, Jul 25, 2017	41.06	41.19	40.81	41.19
2374	NASDAQ	BJK	Mon, Jul 24, 2017	40.77	40.89	40.77	40.81
2373	NASDAQ	BJK	Fri, Jul 21, 2017	40.70	40.71	40.40	40.63
2372	NASDAQ	BJK	Thu, Jul 20, 2017	40.35	40.46	40.35	40.37
2371	NASDAQ	BJK	Wed, Jul 19, 2017	40.45	40.54	40.26	40.38
2370	NASDAQ	BJK	Tue, Jul 18, 2017	39.89	40.10	39.89	40.10
2369	NASDAQ	BJK	Mon, Jul 17, 2017	39.88	39.96	39.59	39.80
2368	NASDAQ	BJK	Fri, Jul 14, 2017	39.91	40.11	39.84	40.11
2367	NASDAQ	BJK	Thu, Jul 13, 2017	40.00	40.03	39.83	40.00
2366	NASDAQ	BJK	Wed, Jul 12, 2017	39.68	39.90	39.58	39.90
2365	NASDAQ	BJK	Tue, Jul 11, 2017	39.74	39.80	39.48	39.80
2364	NASDAQ	BJK	Mon, Jul 10, 2017	39.61	39.84	39.61	39.84
2363	NASDAQ	BJK	Fri, Jul 7, 2017	39.56	39.75	39.39	39.68
2362	NASDAQ	BJK	Thu, Jul 6, 2017	39.82	39.85	39.49	39.55
2361	NASDAQ	BJK	Wed, Jul 5, 2017	39.78	39.90	39.42	39.78
2360	NASDAQ	BJK	Mon, Jul 3, 2017	40.35	40.35	39.90	39.93
2359	NASDAQ	BJK	Fri, Jun 30, 2017	40.70	40.72	40.70	40.72
2358	NASDAQ	BJK	Thu, Jun 29, 2017	40.84	40.88	40.63	40.72
2357	NASDAQ	BJK	Wed, Jun 28, 2017	40.96	41.26	40.92	41.26
2356	NASDAQ	BJK	Tue, Jun 27, 2017	41.28	41.34	41.08	41.12
2355	NASDAQ	BJK	Mon, Jun 26, 2017	41.59	41.60	41.38	41.59
2354	NASDAQ	BJK	Fri, Jun 23, 2017	41.09	41.25	40.99	41.25
2353	NASDAQ	BJK	Thu, Jun 22, 2017	41.17	41.40	41.17	41.26
2352	NASDAQ	BJK	Wed, Jun 21, 2017	41.07	41.40	41.07	41.33
2351	NASDAQ	BJK	Tue, Jun 20, 2017	41.49	41.51	41.32	41.42
2350	NASDAQ	BJK	Mon, Jun 19, 2017	41.35	41.58	41.32	41.51
2349	NASDAQ	BJK	Fri, Jun 16, 2017	40.99	41.10	40.96	41.10
2348	NASDAQ	BJK	Thu, Jun 15, 2017	40.91	41.00	40.80	40.97
2347	NASDAQ	BJK	Wed, Jun 14, 2017	41.59	41.60	41.26	41.31
2346	NASDAQ	BJK	Tue, Jun 13, 2017	41.00	41.39	40.96	41.25
2345	NASDAQ	BJK	Mon, Jun 12, 2017	40.42	40.42	40.21	40.32
2344	NASDAQ	BJK	Fri, Jun 9, 2017	40.84	40.92	40.36	40.59
2343	NASDAQ	BJK	Thu, Jun 8, 2017	40.87	41.08	40.82	40.85
2342	NASDAQ	BJK	Wed, Jun 7, 2017	40.62	40.66	40.35	40.35
2341	NASDAQ	BJK	Tue, Jun 6, 2017	40.28	40.38	39.98	40.33
2340	NASDAQ	BJK	Mon, Jun 5, 2017	40.52	40.52	40.40	40.47
2339	NASDAQ	BJK	Fri, Jun 2, 2017	40.39	40.64	40.39	40.54
2338	NASDAQ	BJK	Thu, Jun 1, 2017	40.00	40.35	39.86	40.35
2337	NASDAQ	BJK	Wed, May 31, 2017	39.82	39.82	39.70	39.77
2336	NASDAQ	BJK	Tue, May 30, 2017	39.67	39.67	39.53	39.65
2335	NASDAQ	BJK	Fri, May 26, 2017	39.57	39.68	39.39	39.68
2334	NASDAQ	BJK	Thu, May 25, 2017	39.68	39.68	39.52	39.66
2333	NASDAQ	BJK	Wed, May 24, 2017	39.43	39.50	39.15	39.50
2332	NASDAQ	BJK	Tue, May 23, 2017	39.56	39.56	39.37	39.43
2331	NASDAQ	BJK	Mon, May 22, 2017	38.91	39.31	38.91	39.31
2330	NASDAQ	BJK	Fri, May 19, 2017	38.83	39.05	38.81	39.00
2329	NASDAQ	BJK	Thu, May 18, 2017	38.50	38.51	38.50	38.51
2328	NASDAQ	BJK	Wed, May 17, 2017	38.98	38.98	38.51	38.75
2327	NASDAQ	BJK	Tue, May 16, 2017	39.24	39.35	39.16	39.35
2326	NASDAQ	BJK	Mon, May 15, 2017	39.04	39.24	38.95	39.18
2325	NASDAQ	BJK	Fri, May 12, 2017	39.02	39.13	39.02	39.03
2324	NASDAQ	BJK	Thu, May 11, 2017	38.82	38.95	38.82	38.91
2323	NASDAQ	BJK	Wed, May 10, 2017	39.33	39.39	39.11	39.39
2322	NASDAQ	BJK	Tue, May 9, 2017	38.84	39.19	38.84	39.13
2321	NASDAQ	BJK	Mon, May 8, 2017	38.66	38.81	38.56	38.74
2320	NASDAQ	BJK	Fri, May 5, 2017	38.79	38.92	38.73	38.86
2319	NASDAQ	BJK	Thu, May 4, 2017	39.25	39.25	38.83	39.08
2318	NASDAQ	BJK	Wed, May 3, 2017	39.30	39.54	39.30	39.46
2317	NASDAQ	BJK	Tue, May 2, 2017	39.75	39.75	39.31	39.57
2316	NASDAQ	BJK	Mon, May 1, 2017	39.64	39.80	39.55	39.75
2315	NASDAQ	BJK	Fri, Apr 28, 2017	39.41	39.58	39.34	39.36
2314	NASDAQ	BJK	Thu, Apr 27, 2017	39.23	39.50	39.23	39.50
2313	NASDAQ	BJK	Wed, Apr 26, 2017	39.45	39.78	39.10	39.64
2312	NASDAQ	BJK	Tue, Apr 25, 2017	39.05	39.21	38.90	39.14
2311	NASDAQ	BJK	Mon, Apr 24, 2017	38.81	38.97	38.62	38.69
2310	NASDAQ	BJK	Fri, Apr 21, 2017	38.43	38.57	38.43	38.57
2309	NASDAQ	BJK	Thu, Apr 20, 2017	38.28	38.55	38.28	38.47
2308	NASDAQ	BJK	Wed, Apr 19, 2017	38.33	38.33	38.09	38.09
2307	NASDAQ	BJK	Tue, Apr 18, 2017	38.20	38.33	38.03	38.33
2306	NASDAQ	BJK	Mon, Apr 17, 2017	38.41	38.49	38.41	38.49
2305	NASDAQ	BJK	Thu, Apr 13, 2017	38.30	38.38	38.19	38.38
2304	NASDAQ	BJK	Wed, Apr 12, 2017	38.01	38.25	38.01	38.25
2303	NASDAQ	BJK	Tue, Apr 11, 2017	37.96	38.10	37.96	38.10
2302	NASDAQ	BJK	Mon, Apr 10, 2017	38.11	38.12	38.09	38.10
2301	NASDAQ	BJK	Fri, Apr 7, 2017	0.00	0.00	0.00	38.07
2300	NASDAQ	BJK	Thu, Apr 6, 2017	37.99	38.07	37.92	38.07
2299	NASDAQ	BJK	Wed, Apr 5, 2017	37.99	38.09	37.99	38.09
2298	NASDAQ	BJK	Tue, Apr 4, 2017	37.83	37.83	37.69	37.69
2297	NASDAQ	BJK	Mon, Apr 3, 2017	37.83	37.83	37.64	37.72
2296	NASDAQ	BJK	Fri, Mar 31, 2017	37.70	37.70	37.70	37.70
2295	NASDAQ	BJK	Thu, Mar 30, 2017	37.85	37.97	37.85	37.85
2294	NASDAQ	BJK	Wed, Mar 29, 2017	37.68	37.89	37.68	37.85
2293	NASDAQ	BJK	Tue, Mar 28, 2017	37.55	37.84	37.55	37.84
2292	NASDAQ	BJK	Mon, Mar 27, 2017	36.57	37.39	36.57	37.34
2291	NASDAQ	BJK	Fri, Mar 24, 2017	37.03	37.21	36.93	37.02
2290	NASDAQ	BJK	Thu, Mar 23, 2017	37.10	37.10	37.01	37.01
2289	NASDAQ	BJK	Wed, Mar 22, 2017	36.76	36.89	36.71	36.81
2288	NASDAQ	BJK	Tue, Mar 21, 2017	37.23	37.24	36.82	36.82
2287	NASDAQ	BJK	Mon, Mar 20, 2017	37.17	37.36	37.00	37.18
2286	NASDAQ	BJK	Fri, Mar 17, 2017	36.88	36.99	36.88	36.98
2285	NASDAQ	BJK	Thu, Mar 16, 2017	36.60	36.66	36.54	36.60
2284	NASDAQ	BJK	Wed, Mar 15, 2017	36.19	36.74	36.10	36.74
2283	NASDAQ	BJK	Tue, Mar 14, 2017	35.91	36.06	35.91	36.06
2282	NASDAQ	BJK	Mon, Mar 13, 2017	35.71	35.93	35.71	35.93
2281	NASDAQ	BJK	Fri, Mar 10, 2017	35.76	35.76	35.67	35.67
2280	NASDAQ	BJK	Thu, Mar 9, 2017	35.30	35.39	35.30	35.39
2279	NASDAQ	BJK	Wed, Mar 8, 2017	35.57	35.70	35.44	35.49
2278	NASDAQ	BJK	Tue, Mar 7, 2017	35.44	35.48	35.37	35.39
2277	NASDAQ	BJK	Mon, Mar 6, 2017	35.37	35.70	35.37	35.70
2276	NASDAQ	BJK	Fri, Mar 3, 2017	35.72	35.72	35.50	35.58
2275	NASDAQ	BJK	Thu, Mar 2, 2017	35.84	35.84	35.48	35.48
2274	NASDAQ	BJK	Wed, Mar 1, 2017	35.75	36.05	35.75	36.05
2273	NASDAQ	BJK	Tue, Feb 28, 2017	35.44	35.44	35.44	35.44
2272	NASDAQ	BJK	Mon, Feb 27, 2017	35.21	35.34	35.21	35.26
2271	NASDAQ	BJK	Fri, Feb 24, 2017	34.99	35.10	34.99	35.06
2270	NASDAQ	BJK	Thu, Feb 23, 2017	35.22	35.33	35.22	35.28
2269	NASDAQ	BJK	Wed, Feb 22, 2017	34.88	34.90	34.84	34.84
2268	NASDAQ	BJK	Tue, Feb 21, 2017	34.85	34.93	34.84	34.93
2267	NASDAQ	BJK	Fri, Feb 17, 2017	34.83	34.89	34.77	34.85
2266	NASDAQ	BJK	Thu, Feb 16, 2017	35.46	35.46	35.04	35.12
2265	NASDAQ	BJK	Wed, Feb 15, 2017	35.51	35.57	35.46	35.55
2264	NASDAQ	BJK	Tue, Feb 14, 2017	35.47	35.58	35.37	35.50
2263	NASDAQ	BJK	Mon, Feb 13, 2017	35.00	35.18	35.00	35.18
2262	NASDAQ	BJK	Fri, Feb 10, 2017	35.00	35.00	34.99	34.99
2261	NASDAQ	BJK	Thu, Feb 9, 2017	34.78	34.78	34.68	34.68
2260	NASDAQ	BJK	Wed, Feb 8, 2017	34.55	34.58	34.53	34.53
2259	NASDAQ	BJK	Tue, Feb 7, 2017	34.46	34.58	34.45	34.58
2258	NASDAQ	BJK	Mon, Feb 6, 2017	34.69	34.69	34.69	34.69
2257	NASDAQ	BJK	Fri, Feb 3, 2017	34.90	34.99	34.90	34.99
2256	NASDAQ	BJK	Thu, Feb 2, 2017	34.90	34.90	34.78	34.84
2255	NASDAQ	BJK	Wed, Feb 1, 2017	34.99	35.00	34.89	34.94
2254	NASDAQ	BJK	Tue, Jan 31, 2017	34.84	34.86	34.74	34.79
2253	NASDAQ	BJK	Mon, Jan 30, 2017	34.90	34.90	34.65	34.65
2252	NASDAQ	BJK	Fri, Jan 27, 2017	34.88	35.06	34.88	34.95
2251	NASDAQ	BJK	Thu, Jan 26, 2017	35.15	35.15	34.78	34.85
2250	NASDAQ	BJK	Wed, Jan 25, 2017	34.83	35.25	34.83	35.22
2249	NASDAQ	BJK	Tue, Jan 24, 2017	34.78	35.06	34.70	35.06
2248	NASDAQ	BJK	Mon, Jan 23, 2017	34.66	34.93	34.66	34.81
2247	NASDAQ	BJK	Fri, Jan 20, 2017	34.94	34.94	34.71	34.79
2246	NASDAQ	BJK	Thu, Jan 19, 2017	34.77	34.77	34.64	34.64
2245	NASDAQ	BJK	Wed, Jan 18, 2017	34.70	35.01	34.70	35.01
2244	NASDAQ	BJK	Tue, Jan 17, 2017	34.60	34.60	34.60	34.60
2243	NASDAQ	BJK	Fri, Jan 13, 2017	34.70	35.01	34.70	34.75
2242	NASDAQ	BJK	Thu, Jan 12, 2017	34.76	34.85	34.68	34.85
2241	NASDAQ	BJK	Wed, Jan 11, 2017	34.79	34.90	34.64	34.88
2240	NASDAQ	BJK	Tue, Jan 10, 2017	34.99	35.13	34.99	35.08
2239	NASDAQ	BJK	Mon, Jan 9, 2017	34.84	34.88	34.72	34.73
2238	NASDAQ	BJK	Fri, Jan 6, 2017	34.86	34.86	34.66	34.71
2237	NASDAQ	BJK	Thu, Jan 5, 2017	34.86	34.86	34.83	34.86
2236	NASDAQ	BJK	Wed, Jan 4, 2017	34.47	34.47	34.30	34.45
2235	NASDAQ	BJK	Tue, Jan 3, 2017	34.03	34.04	33.82	34.04
2234	NASDAQ	BJK	Fri, Dec 30, 2016	33.98	34.07	33.78	33.84
2233	NASDAQ	BJK	Thu, Dec 29, 2016	33.86	33.86	33.76	33.85
2232	NASDAQ	BJK	Wed, Dec 28, 2016	33.87	33.97	33.85	33.85
2231	NASDAQ	BJK	Tue, Dec 27, 2016	34.14	34.14	33.68	33.86
2230	NASDAQ	BJK	Fri, Dec 23, 2016	33.88	33.89	33.71	33.78
2229	NASDAQ	BJK	Thu, Dec 22, 2016	33.92	34.06	33.88	34.00
2228	NASDAQ	BJK	Wed, Dec 21, 2016	33.82	34.07	33.82	34.01
2227	NASDAQ	BJK	Tue, Dec 20, 2016	33.79	33.99	33.57	33.92
2226	NASDAQ	BJK	Mon, Dec 19, 2016	35.00	35.00	33.82	33.99
2225	NASDAQ	BJK	Fri, Dec 16, 2016	35.21	35.45	35.12	35.13
2224	NASDAQ	BJK	Thu, Dec 15, 2016	35.16	35.53	35.11	35.20
2223	NASDAQ	BJK	Wed, Dec 14, 2016	35.72	36.01	35.70	35.70
2222	NASDAQ	BJK	Tue, Dec 13, 2016	35.60	35.95	35.60	35.87
2221	NASDAQ	BJK	Mon, Dec 12, 2016	35.72	35.85	35.58	35.58
2220	NASDAQ	BJK	Fri, Dec 9, 2016	35.97	36.22	35.83	35.83
2219	NASDAQ	BJK	Thu, Dec 8, 2016	37.16	37.19	36.24	36.24
2218	NASDAQ	BJK	Wed, Dec 7, 2016	37.05	37.56	37.05	37.49
2217	NASDAQ	BJK	Tue, Dec 6, 2016	36.84	36.90	36.84	36.90
2216	NASDAQ	BJK	Mon, Dec 5, 2016	36.76	36.76	36.75	36.75
2215	NASDAQ	BJK	Fri, Dec 2, 2016	36.33	36.53	36.33	36.38
2214	NASDAQ	BJK	Thu, Dec 1, 2016	36.60	36.76	36.42	36.76
2213	NASDAQ	BJK	Wed, Nov 30, 2016	37.89	37.89	36.88	37.10
2212	NASDAQ	BJK	Tue, Nov 29, 2016	36.87	37.23	36.87	37.14
2211	NASDAQ	BJK	Mon, Nov 28, 2016	37.00	37.00	36.88	36.91
2210	NASDAQ	BJK	Fri, Nov 25, 2016	36.68	36.96	36.68	36.96
2209	NASDAQ	BJK	Wed, Nov 23, 2016	36.60	36.60	36.31	36.58
2208	NASDAQ	BJK	Tue, Nov 22, 2016	36.40	36.60	36.37	36.60
2207	NASDAQ	BJK	Mon, Nov 21, 2016	36.08	36.46	36.08	36.33
2206	NASDAQ	BJK	Fri, Nov 18, 2016	36.00	36.00	35.84	35.89
2205	NASDAQ	BJK	Thu, Nov 17, 2016	35.57	35.71	35.47	35.47
2204	NASDAQ	BJK	Wed, Nov 16, 2016	34.84	34.87	34.84	34.87
2203	NASDAQ	BJK	Tue, Nov 15, 2016	35.07	35.08	34.85	35.02
2202	NASDAQ	BJK	Mon, Nov 14, 2016	34.76	34.87	34.59	34.72
2201	NASDAQ	BJK	Fri, Nov 11, 2016	34.82	34.91	34.59	34.82
2200	NASDAQ	BJK	Thu, Nov 10, 2016	35.73	35.73	35.00	35.20
2199	NASDAQ	BJK	Wed, Nov 9, 2016	35.45	36.05	35.37	36.05
2198	NASDAQ	BJK	Tue, Nov 8, 2016	35.75	36.10	35.75	36.10
2197	NASDAQ	BJK	Mon, Nov 7, 2016	35.50	36.03	35.50	35.82
2196	NASDAQ	BJK	Fri, Nov 4, 2016	34.95	35.20	34.95	35.10
2195	NASDAQ	BJK	Thu, Nov 3, 2016	35.01	35.01	35.01	35.01
2194	NASDAQ	BJK	Wed, Nov 2, 2016	35.15	35.15	35.05	35.05
2193	NASDAQ	BJK	Tue, Nov 1, 2016	35.55	35.57	35.19	35.19
2192	NASDAQ	BJK	Mon, Oct 31, 2016	34.68	35.09	34.68	35.09
2191	NASDAQ	BJK	Fri, Oct 28, 2016	34.96	35.06	34.82	34.83
2190	NASDAQ	BJK	Thu, Oct 27, 2016	35.27	35.27	34.81	34.95
2189	NASDAQ	BJK	Wed, Oct 26, 2016	35.36	35.36	35.36	35.36
2188	NASDAQ	BJK	Tue, Oct 25, 2016	35.48	35.48	35.28	35.31
2187	NASDAQ	BJK	Mon, Oct 24, 2016	35.46	35.46	35.35	35.38
2186	NASDAQ	BJK	Fri, Oct 21, 2016	35.19	35.41	35.00	35.37
2185	NASDAQ	BJK	Thu, Oct 20, 2016	35.54	35.54	35.38	35.38
2184	NASDAQ	BJK	Wed, Oct 19, 2016	35.52	35.84	35.47	35.72
2183	NASDAQ	BJK	Tue, Oct 18, 2016	35.00	35.40	35.00	35.35
2182	NASDAQ	BJK	Mon, Oct 17, 2016	35.17	35.17	35.00	35.08
2181	NASDAQ	BJK	Fri, Oct 14, 2016	35.82	35.96	35.51	35.57
2180	NASDAQ	BJK	Thu, Oct 13, 2016	35.56	35.65	35.56	35.65
2179	NASDAQ	BJK	Wed, Oct 12, 2016	35.68	35.81	35.60	35.81
2178	NASDAQ	BJK	Tue, Oct 11, 2016	36.16	36.16	35.64	35.64
2177	NASDAQ	BJK	Mon, Oct 10, 2016	36.33	36.37	36.25	36.25
2176	NASDAQ	BJK	Fri, Oct 7, 2016	35.97	36.16	35.76	36.16
2175	NASDAQ	BJK	Thu, Oct 6, 2016	36.55	36.57	36.55	36.57
2174	NASDAQ	BJK	Wed, Oct 5, 2016	36.50	36.50	36.34	36.47
2173	NASDAQ	BJK	Tue, Oct 4, 2016	37.25	37.25	36.12	36.36
2172	NASDAQ	BJK	Mon, Oct 3, 2016	36.75	36.75	36.27	36.45
2171	NASDAQ	BJK	Fri, Sep 30, 2016	36.23	36.31	36.23	36.31
2170	NASDAQ	BJK	Thu, Sep 29, 2016	36.41	36.42	35.93	36.07
2169	NASDAQ	BJK	Wed, Sep 28, 2016	36.09	36.42	36.08	36.33
2168	NASDAQ	BJK	Tue, Sep 27, 2016	35.93	36.03	35.86	36.01
2167	NASDAQ	BJK	Mon, Sep 26, 2016	36.03	36.03	35.68	35.73
2166	NASDAQ	BJK	Fri, Sep 23, 2016	36.02	36.08	36.02	36.04
2165	NASDAQ	BJK	Thu, Sep 22, 2016	36.27	36.51	36.23	36.39
2164	NASDAQ	BJK	Wed, Sep 21, 2016	35.84	36.11	35.73	36.11
2163	NASDAQ	BJK	Tue, Sep 20, 2016	35.67	35.76	35.66	35.76
2162	NASDAQ	BJK	Mon, Sep 19, 2016	36.00	36.00	35.54	35.65
2161	NASDAQ	BJK	Fri, Sep 16, 2016	35.93	36.04	35.84	35.90
2160	NASDAQ	BJK	Thu, Sep 15, 2016	35.74	36.07	35.62	36.07
2159	NASDAQ	BJK	Wed, Sep 14, 2016	35.48	35.63	35.39	35.49
2158	NASDAQ	BJK	Tue, Sep 13, 2016	35.30	35.30	34.91	34.91
2157	NASDAQ	BJK	Mon, Sep 12, 2016	35.13	35.94	35.13	35.92
2156	NASDAQ	BJK	Fri, Sep 9, 2016	35.82	35.82	35.53	35.53
2155	NASDAQ	BJK	Thu, Sep 8, 2016	35.99	36.11	35.99	36.00
2154	NASDAQ	BJK	Wed, Sep 7, 2016	35.50	35.82	35.50	35.59
2153	NASDAQ	BJK	Tue, Sep 6, 2016	35.39	35.39	35.24	35.37
2152	NASDAQ	BJK	Fri, Sep 2, 2016	35.01	35.24	35.00	35.07
2151	NASDAQ	BJK	Thu, Sep 1, 2016	34.98	34.98	34.90	34.91
2150	NASDAQ	BJK	Wed, Aug 31, 2016	33.99	33.99	33.89	33.99
2149	NASDAQ	BJK	Tue, Aug 30, 2016	34.47	34.47	34.14	34.18
2148	NASDAQ	BJK	Mon, Aug 29, 2016	34.22	34.69	34.22	34.69
2147	NASDAQ	BJK	Fri, Aug 26, 2016	34.93	34.93	34.52	34.52
2146	NASDAQ	BJK	Thu, Aug 25, 2016	34.90	34.90	34.85	34.85
2145	NASDAQ	BJK	Wed, Aug 24, 2016	35.01	35.19	34.89	35.08
2144	NASDAQ	BJK	Tue, Aug 23, 2016	35.53	35.60	35.42	35.45
2143	NASDAQ	BJK	Mon, Aug 22, 2016	35.16	35.32	35.16	35.32
2142	NASDAQ	BJK	Fri, Aug 19, 2016	35.23	35.23	34.88	35.16
2141	NASDAQ	BJK	Thu, Aug 18, 2016	35.52	35.61	35.44	35.61
2140	NASDAQ	BJK	Wed, Aug 17, 2016	0.00	0.00	0.00	35.41
2139	NASDAQ	BJK	Tue, Aug 16, 2016	35.54	35.57	35.41	35.41
2138	NASDAQ	BJK	Mon, Aug 15, 2016	35.59	35.78	35.57	35.57
2137	NASDAQ	BJK	Fri, Aug 12, 2016	35.80	35.80	35.44	35.61
2136	NASDAQ	BJK	Thu, Aug 11, 2016	34.73	35.62	34.73	35.51
2135	NASDAQ	BJK	Wed, Aug 10, 2016	35.32	35.32	35.18	35.18
2134	NASDAQ	BJK	Tue, Aug 9, 2016	34.93	35.15	34.93	35.04
2133	NASDAQ	BJK	Mon, Aug 8, 2016	34.50	34.85	34.50	34.77
2132	NASDAQ	BJK	Fri, Aug 5, 2016	34.49	34.49	34.41	34.41
2131	NASDAQ	BJK	Thu, Aug 4, 2016	34.19	34.39	34.16	34.35
2130	NASDAQ	BJK	Wed, Aug 3, 2016	33.90	33.90	33.83	33.89
2129	NASDAQ	BJK	Tue, Aug 2, 2016	33.88	33.88	33.80	33.81
2128	NASDAQ	BJK	Mon, Aug 1, 2016	34.17	34.20	34.12	34.12
2127	NASDAQ	BJK	Fri, Jul 29, 2016	34.23	34.36	34.04	34.34
2126	NASDAQ	BJK	Thu, Jul 28, 2016	33.82	34.13	33.82	34.13
2125	NASDAQ	BJK	Wed, Jul 27, 2016	33.85	33.98	33.73	33.93
2124	NASDAQ	BJK	Tue, Jul 26, 2016	33.50	34.19	33.50	34.07
2123	NASDAQ	BJK	Mon, Jul 25, 2016	33.09	33.46	33.09	33.38
2122	NASDAQ	BJK	Fri, Jul 22, 2016	32.91	33.09	32.91	33.09
2121	NASDAQ	BJK	Thu, Jul 21, 2016	33.00	33.30	32.91	32.91
2120	NASDAQ	BJK	Wed, Jul 20, 2016	32.87	32.99	32.87	32.97
2119	NASDAQ	BJK	Tue, Jul 19, 2016	32.39	32.80	32.39	32.78
2118	NASDAQ	BJK	Mon, Jul 18, 2016	32.87	32.98	32.87	32.89
2117	NASDAQ	BJK	Fri, Jul 15, 2016	31.85	32.56	31.85	32.56
2116	NASDAQ	BJK	Thu, Jul 14, 2016	32.59	32.71	32.59	32.65
2115	NASDAQ	BJK	Wed, Jul 13, 2016	32.51	32.57	32.50	32.50
2114	NASDAQ	BJK	Tue, Jul 12, 2016	32.44	32.67	32.43	32.43
2113	NASDAQ	BJK	Mon, Jul 11, 2016	31.01	32.06	31.01	31.81
2112	NASDAQ	BJK	Fri, Jul 8, 2016	31.37	31.59	31.25	31.59
2111	NASDAQ	BJK	Thu, Jul 7, 2016	30.86	31.30	30.86	31.00
2110	NASDAQ	BJK	Wed, Jul 6, 2016	30.61	31.00	30.54	31.00
2109	NASDAQ	BJK	Tue, Jul 5, 2016	30.91	31.08	30.85	31.03
2108	NASDAQ	BJK	Fri, Jul 1, 2016	31.48	31.60	31.48	31.53
2107	NASDAQ	BJK	Thu, Jun 30, 2016	31.19	31.47	31.10	31.40
2106	NASDAQ	BJK	Wed, Jun 29, 2016	31.08	31.25	31.08	31.25
2105	NASDAQ	BJK	Tue, Jun 28, 2016	30.75	30.90	30.54	30.63
2104	NASDAQ	BJK	Mon, Jun 27, 2016	31.05	31.05	30.14	30.15
2103	NASDAQ	BJK	Fri, Jun 24, 2016	31.24	32.26	31.24	31.61
2102	NASDAQ	BJK	Thu, Jun 23, 2016	33.67	33.67	33.49	33.50
2101	NASDAQ	BJK	Wed, Jun 22, 2016	33.28	33.28	32.99	32.99
2100	NASDAQ	BJK	Tue, Jun 21, 2016	33.07	33.41	32.96	33.02
2099	NASDAQ	BJK	Mon, Jun 20, 2016	33.28	33.28	32.91	32.91
2098	NASDAQ	BJK	Fri, Jun 17, 2016	0.00	0.00	0.00	32.38
2097	NASDAQ	BJK	Thu, Jun 16, 2016	31.91	32.38	31.91	32.38
2096	NASDAQ	BJK	Wed, Jun 15, 2016	32.54	32.77	32.54	32.77
2095	NASDAQ	BJK	Tue, Jun 14, 2016	32.29	32.29	32.29	32.29
2094	NASDAQ	BJK	Mon, Jun 13, 2016	32.66	32.78	31.97	32.56
2093	NASDAQ	BJK	Fri, Jun 10, 2016	33.17	33.17	33.08	33.08
2092	NASDAQ	BJK	Thu, Jun 9, 2016	33.80	33.80	33.73	33.76
2091	NASDAQ	BJK	Wed, Jun 8, 2016	34.01	34.06	33.94	34.04
2090	NASDAQ	BJK	Tue, Jun 7, 2016	33.92	34.00	33.92	33.97
2089	NASDAQ	BJK	Mon, Jun 6, 2016	33.96	33.96	33.42	33.72
2088	NASDAQ	BJK	Fri, Jun 3, 2016	33.56	33.70	33.51	33.70
2087	NASDAQ	BJK	Thu, Jun 2, 2016	33.46	33.59	33.46	33.57
2086	NASDAQ	BJK	Wed, Jun 1, 2016	33.13	33.36	33.13	33.36
2085	NASDAQ	BJK	Tue, May 31, 2016	33.29	33.45	33.22	33.42
2084	NASDAQ	BJK	Fri, May 27, 2016	32.95	33.11	32.95	33.03
2083	NASDAQ	BJK	Thu, May 26, 2016	32.74	32.84	32.62	32.84
2082	NASDAQ	BJK	Wed, May 25, 2016	32.85	32.98	32.85	32.97
2081	NASDAQ	BJK	Tue, May 24, 2016	32.10	32.52	32.10	32.47
2080	NASDAQ	BJK	Mon, May 23, 2016	32.26	32.26	32.26	32.26
2079	NASDAQ	BJK	Fri, May 20, 2016	32.04	32.08	32.04	32.06
2078	NASDAQ	BJK	Thu, May 19, 2016	31.78	31.83	31.68	31.79
2077	NASDAQ	BJK	Wed, May 18, 2016	32.02	32.02	31.64	31.90
2076	NASDAQ	BJK	Tue, May 17, 2016	32.76	32.76	32.76	32.76
2075	NASDAQ	BJK	Mon, May 16, 2016	32.83	32.83	31.90	32.69
2074	NASDAQ	BJK	Fri, May 13, 2016	32.80	32.80	32.19	32.19
2073	NASDAQ	BJK	Thu, May 12, 2016	33.00	33.00	32.26	32.40
2072	NASDAQ	BJK	Wed, May 11, 2016	32.49	32.70	32.26	32.31
2071	NASDAQ	BJK	Tue, May 10, 2016	31.40	32.26	31.40	32.23
2070	NASDAQ	BJK	Mon, May 9, 2016	32.17	32.17	31.99	32.11
2069	NASDAQ	BJK	Fri, May 6, 2016	32.05	32.15	32.02	32.07
2068	NASDAQ	BJK	Thu, May 5, 2016	32.32	32.43	32.32	32.43
2067	NASDAQ	BJK	Wed, May 4, 2016	32.89	32.89	32.14	32.19
2066	NASDAQ	BJK	Tue, May 3, 2016	33.13	33.13	32.50	32.54
2065	NASDAQ	BJK	Mon, May 2, 2016	32.50	33.11	32.50	33.11
2064	NASDAQ	BJK	Fri, Apr 29, 2016	32.51	32.51	32.36	32.43
2063	NASDAQ	BJK	Thu, Apr 28, 2016	32.80	33.16	32.72	32.73
2062	NASDAQ	BJK	Wed, Apr 27, 2016	33.31	33.31	33.00	33.11
2061	NASDAQ	BJK	Tue, Apr 26, 2016	33.11	33.34	33.11	33.29
2060	NASDAQ	BJK	Mon, Apr 25, 2016	32.90	33.05	32.80	33.02
2059	NASDAQ	BJK	Fri, Apr 22, 2016	33.04	33.31	32.94	32.95
2058	NASDAQ	BJK	Thu, Apr 21, 2016	33.65	33.66	33.24	33.49
2057	NASDAQ	BJK	Wed, Apr 20, 2016	34.47	34.64	34.43	34.64
2056	NASDAQ	BJK	Tue, Apr 19, 2016	34.79	34.97	34.65	34.97
2055	NASDAQ	BJK	Mon, Apr 18, 2016	34.39	34.52	34.29	34.50
2054	NASDAQ	BJK	Fri, Apr 15, 2016	34.04	34.20	34.04	34.20
2053	NASDAQ	BJK	Thu, Apr 14, 2016	34.10	34.29	34.04	34.07
2052	NASDAQ	BJK	Wed, Apr 13, 2016	34.61	34.61	34.08	34.10
2051	NASDAQ	BJK	Tue, Apr 12, 2016	33.59	33.61	33.55	33.61
2050	NASDAQ	BJK	Mon, Apr 11, 2016	33.52	33.53	33.12	33.12
2049	NASDAQ	BJK	Fri, Apr 8, 2016	33.70	33.70	33.08	33.27
2048	NASDAQ	BJK	Thu, Apr 7, 2016	33.29	33.42	33.29	33.38
2047	NASDAQ	BJK	Wed, Apr 6, 2016	32.80	33.38	32.79	33.38
2046	NASDAQ	BJK	Tue, Apr 5, 2016	33.21	33.21	33.21	32.72
2045	NASDAQ	BJK	Mon, Apr 4, 2016	33.68	33.68	33.21	33.21
2044	NASDAQ	BJK	Fri, Apr 1, 2016	34.03	34.03	34.03	34.03
2043	NASDAQ	BJK	Thu, Mar 31, 2016	33.94	33.94	33.24	34.03
2042	NASDAQ	BJK	Wed, Mar 30, 2016	33.93	33.94	33.66	33.86
2041	NASDAQ	BJK	Tue, Mar 29, 2016	32.72	32.72	32.72	33.49
2040	NASDAQ	BJK	Mon, Mar 28, 2016	32.96	32.96	32.78	32.78
2039	NASDAQ	BJK	Thu, Mar 24, 2016	32.00	32.87	32.00	32.61
2038	NASDAQ	BJK	Wed, Mar 23, 2016	33.05	33.05	32.48	32.57
2037	NASDAQ	BJK	Tue, Mar 22, 2016	0.00	0.00	0.00	33.33
2036	NASDAQ	BJK	Mon, Mar 21, 2016	33.51	33.53	33.23	33.33
2035	NASDAQ	BJK	Fri, Mar 18, 2016	33.30	33.75	33.30	33.64
2034	NASDAQ	BJK	Thu, Mar 17, 2016	32.80	32.98	32.80	32.98
2033	NASDAQ	BJK	Wed, Mar 16, 2016	31.91	32.71	31.91	32.71
2032	NASDAQ	BJK	Tue, Mar 15, 2016	32.41	32.41	32.41	31.90
2031	NASDAQ	BJK	Mon, Mar 14, 2016	32.35	32.38	32.25	32.25
2030	NASDAQ	BJK	Fri, Mar 11, 2016	31.91	31.91	31.91	32.59
2029	NASDAQ	BJK	Thu, Mar 10, 2016	31.86	32.13	31.78	31.91
2028	NASDAQ	BJK	Wed, Mar 9, 2016	31.17	31.17	31.17	31.83
2027	NASDAQ	BJK	Tue, Mar 8, 2016	31.35	31.52	31.13	31.17
2026	NASDAQ	BJK	Mon, Mar 7, 2016	31.75	32.18	31.63	32.09
2025	NASDAQ	BJK	Fri, Mar 4, 2016	32.13	32.39	32.01	32.20
2024	NASDAQ	BJK	Thu, Mar 3, 2016	32.15	32.15	32.15	32.49
2023	NASDAQ	BJK	Wed, Mar 2, 2016	31.94	32.15	31.94	32.15
2022	NASDAQ	BJK	Tue, Mar 1, 2016	31.47	32.05	31.46	31.98
2021	NASDAQ	BJK	Mon, Feb 29, 2016	31.18	31.18	31.18	31.18
2020	NASDAQ	BJK	Fri, Feb 26, 2016	31.15	31.43	31.10	31.10
2019	NASDAQ	BJK	Thu, Feb 25, 2016	30.73	30.77	30.73	30.77
2018	NASDAQ	BJK	Wed, Feb 24, 2016	30.53	31.00	30.20	30.90
2017	NASDAQ	BJK	Tue, Feb 23, 2016	31.06	31.06	30.86	30.95
2016	NASDAQ	BJK	Mon, Feb 22, 2016	30.90	31.47	30.90	31.40
2015	NASDAQ	BJK	Fri, Feb 19, 2016	30.22	30.41	30.20	30.41
2014	NASDAQ	BJK	Thu, Feb 18, 2016	30.52	30.81	30.40	30.53
2013	NASDAQ	BJK	Wed, Feb 17, 2016	30.54	30.55	30.24	30.49
2012	NASDAQ	BJK	Tue, Feb 16, 2016	29.65	29.95	29.52	29.95
2011	NASDAQ	BJK	Fri, Feb 12, 2016	28.84	29.23	28.78	29.00
2010	NASDAQ	BJK	Thu, Feb 11, 2016	28.05	28.26	27.92	28.05
2009	NASDAQ	BJK	Wed, Feb 10, 2016	28.57	28.60	28.24	28.24
2008	NASDAQ	BJK	Tue, Feb 9, 2016	28.00	28.45	27.74	28.30
2007	NASDAQ	BJK	Mon, Feb 8, 2016	28.80	28.89	28.30	28.76
2006	NASDAQ	BJK	Fri, Feb 5, 2016	29.84	29.84	29.27	29.27
2005	NASDAQ	BJK	Thu, Feb 4, 2016	29.84	30.19	29.84	29.87
2004	NASDAQ	BJK	Wed, Feb 3, 2016	29.70	30.05	29.40	30.05
2003	NASDAQ	BJK	Tue, Feb 2, 2016	29.95	30.11	29.92	30.01
2002	NASDAQ	BJK	Mon, Feb 1, 2016	30.50	30.80	30.50	30.78
2001	NASDAQ	BJK	Fri, Jan 29, 2016	30.28	30.74	30.25	30.73
2000	NASDAQ	BJK	Thu, Jan 28, 2016	29.81	30.16	29.55	29.67
1999	NASDAQ	BJK	Wed, Jan 27, 2016	29.08	29.21	29.08	29.20
1998	NASDAQ	BJK	Tue, Jan 26, 2016	28.61	29.02	28.61	29.02
1997	NASDAQ	BJK	Mon, Jan 25, 2016	28.86	28.86	28.33	28.48
1996	NASDAQ	BJK	Fri, Jan 22, 2016	28.35	28.85	28.35	28.58
1995	NASDAQ	BJK	Thu, Jan 21, 2016	27.39	27.92	27.39	27.78
1994	NASDAQ	BJK	Wed, Jan 20, 2016	27.74	27.74	26.78	27.61
1993	NASDAQ	BJK	Tue, Jan 19, 2016	28.49	28.49	27.97	28.12
1992	NASDAQ	BJK	Fri, Jan 15, 2016	27.25	27.76	27.25	27.74
1991	NASDAQ	BJK	Thu, Jan 14, 2016	28.04	28.63	27.97	28.38
1990	NASDAQ	BJK	Wed, Jan 13, 2016	29.14	29.14	28.08	28.08
1989	NASDAQ	BJK	Tue, Jan 12, 2016	29.07	29.20	28.78	29.00
1988	NASDAQ	BJK	Mon, Jan 11, 2016	28.99	29.22	28.80	28.90
1987	NASDAQ	BJK	Fri, Jan 8, 2016	29.21	29.21	28.80	28.80
1986	NASDAQ	BJK	Thu, Jan 7, 2016	29.14	29.21	29.03	29.04
1985	NASDAQ	BJK	Wed, Jan 6, 2016	30.42	30.46	30.21	30.31
1984	NASDAQ	BJK	Tue, Jan 5, 2016	31.14	31.26	31.03	31.24
1983	NASDAQ	BJK	Mon, Jan 4, 2016	30.61	31.03	30.60	31.03
1982	NASDAQ	BJK	Thu, Dec 31, 2015	31.43	31.80	31.28	31.73
1981	NASDAQ	BJK	Wed, Dec 30, 2015	31.50	31.68	31.34	31.59
1980	NASDAQ	BJK	Tue, Dec 29, 2015	31.61	31.63	31.49	31.50
1979	NASDAQ	BJK	Mon, Dec 28, 2015	31.29	31.30	31.00	31.11
1978	NASDAQ	BJK	Thu, Dec 24, 2015	31.70	31.70	31.33	31.62
1977	NASDAQ	BJK	Wed, Dec 23, 2015	30.97	31.54	30.97	31.36
1976	NASDAQ	BJK	Tue, Dec 22, 2015	30.84	30.89	30.83	30.88
1975	NASDAQ	BJK	Mon, Dec 21, 2015	30.25	30.76	30.25	30.74
1974	NASDAQ	BJK	Fri, Dec 18, 2015	32.18	32.18	31.52	31.55
1973	NASDAQ	BJK	Thu, Dec 17, 2015	32.05	32.50	31.59	31.59
1972	NASDAQ	BJK	Wed, Dec 16, 2015	31.40	31.91	31.40	31.91
1971	NASDAQ	BJK	Tue, Dec 15, 2015	30.92	31.28	30.92	31.28
1970	NASDAQ	BJK	Mon, Dec 14, 2015	30.72	30.80	30.72	30.79
1969	NASDAQ	BJK	Fri, Dec 11, 2015	31.13	31.13	30.90	30.90
1968	NASDAQ	BJK	Thu, Dec 10, 2015	31.86	31.92	31.80	31.80
1967	NASDAQ	BJK	Wed, Dec 9, 2015	32.02	32.49	31.75	31.75
1966	NASDAQ	BJK	Tue, Dec 8, 2015	31.63	31.78	31.40	31.64
1965	NASDAQ	BJK	Mon, Dec 7, 2015	32.32	32.49	32.25	32.29
1964	NASDAQ	BJK	Fri, Dec 4, 2015	32.32	32.67	32.32	32.48
1963	NASDAQ	BJK	Thu, Dec 3, 2015	32.54	32.67	32.38	32.45
1962	NASDAQ	BJK	Wed, Dec 2, 2015	32.61	32.80	32.60	32.65
1961	NASDAQ	BJK	Tue, Dec 1, 2015	32.53	32.81	32.53	32.81
1960	NASDAQ	BJK	Mon, Nov 30, 2015	32.25	32.25	32.17	32.17
1959	NASDAQ	BJK	Fri, Nov 27, 2015	32.21	32.21	32.21	32.21
1958	NASDAQ	BJK	Wed, Nov 25, 2015	32.29	32.40	32.26	32.34
1957	NASDAQ	BJK	Tue, Nov 24, 2015	31.91	32.11	31.91	32.11
1956	NASDAQ	BJK	Mon, Nov 23, 2015	32.28	32.28	32.00	32.02
1955	NASDAQ	BJK	Fri, Nov 20, 2015	32.37	32.47	32.37	32.47
1954	NASDAQ	BJK	Thu, Nov 19, 2015	32.71	32.71	32.40	32.40
1953	NASDAQ	BJK	Wed, Nov 18, 2015	32.29	32.29	32.29	32.29
1952	NASDAQ	BJK	Tue, Nov 17, 2015	32.45	32.45	32.39	32.39
1951	NASDAQ	BJK	Mon, Nov 16, 2015	32.38	32.38	32.04	32.14
1950	NASDAQ	BJK	Fri, Nov 13, 2015	32.38	32.45	32.08	32.33
1949	NASDAQ	BJK	Thu, Nov 12, 2015	32.70	32.89	32.70	32.77
1948	NASDAQ	BJK	Wed, Nov 11, 2015	32.91	32.91	32.74	32.83
1947	NASDAQ	BJK	Tue, Nov 10, 2015	32.68	32.74	32.55	32.73
1946	NASDAQ	BJK	Mon, Nov 9, 2015	33.81	33.81	33.04	33.20
1945	NASDAQ	BJK	Fri, Nov 6, 2015	34.08	34.08	33.65	34.01
1944	NASDAQ	BJK	Thu, Nov 5, 2015	34.35	34.35	34.35	34.35
1943	NASDAQ	BJK	Wed, Nov 4, 2015	34.73	34.73	34.01	34.04
1942	NASDAQ	BJK	Tue, Nov 3, 2015	34.00	34.76	34.00	34.63
1941	NASDAQ	BJK	Mon, Nov 2, 2015	33.88	34.00	33.72	33.95
1940	NASDAQ	BJK	Fri, Oct 30, 2015	33.84	33.84	33.47	33.66
1939	NASDAQ	BJK	Thu, Oct 29, 2015	33.36	33.60	33.24	33.42
1938	NASDAQ	BJK	Wed, Oct 28, 2015	33.22	33.55	33.13	33.34
1937	NASDAQ	BJK	Tue, Oct 27, 2015	33.50	33.50	33.32	33.34
1936	NASDAQ	BJK	Mon, Oct 26, 2015	33.67	33.81	33.64	33.71
1935	NASDAQ	BJK	Fri, Oct 23, 2015	33.70	33.79	33.59	33.79
1934	NASDAQ	BJK	Thu, Oct 22, 2015	33.13	33.41	33.12	33.28
1933	NASDAQ	BJK	Wed, Oct 21, 2015	32.88	32.88	32.88	32.88
1932	NASDAQ	BJK	Tue, Oct 20, 2015	33.44	33.44	33.27	33.27
1931	NASDAQ	BJK	Mon, Oct 19, 2015	33.72	33.77	33.19	33.26
1930	NASDAQ	BJK	Fri, Oct 16, 2015	34.18	34.32	33.90	34.32
1929	NASDAQ	BJK	Thu, Oct 15, 2015	34.27	34.61	34.15	34.61
1928	NASDAQ	BJK	Wed, Oct 14, 2015	33.39	33.53	33.39	33.51
1927	NASDAQ	BJK	Tue, Oct 13, 2015	33.29	33.54	33.21	33.26
1926	NASDAQ	BJK	Mon, Oct 12, 2015	33.55	33.55	33.11	33.17
1925	NASDAQ	BJK	Fri, Oct 9, 2015	33.57	33.71	33.49	33.59
1924	NASDAQ	BJK	Thu, Oct 8, 2015	33.27	33.35	33.17	33.35
1923	NASDAQ	BJK	Wed, Oct 7, 2015	33.00	33.38	33.00	33.07
1922	NASDAQ	BJK	Tue, Oct 6, 2015	32.27	32.52	32.21	32.47
1921	NASDAQ	BJK	Mon, Oct 5, 2015	32.00	32.33	31.72	32.21
1920	NASDAQ	BJK	Fri, Oct 2, 2015	30.13	31.37	30.13	31.37
1919	NASDAQ	BJK	Thu, Oct 1, 2015	30.08	30.08	29.58	29.96
1918	NASDAQ	BJK	Wed, Sep 30, 2015	29.80	29.80	29.51	29.60
1917	NASDAQ	BJK	Tue, Sep 29, 2015	29.66	29.82	29.16	29.17
1916	NASDAQ	BJK	Mon, Sep 28, 2015	30.53	30.53	29.94	29.99
1915	NASDAQ	BJK	Fri, Sep 25, 2015	30.94	30.97	30.70	30.85
1914	NASDAQ	BJK	Thu, Sep 24, 2015	30.55	30.77	30.48	30.65
1913	NASDAQ	BJK	Wed, Sep 23, 2015	31.21	31.21	30.56	30.88
1912	NASDAQ	BJK	Tue, Sep 22, 2015	31.61	31.61	31.24	31.36
1911	NASDAQ	BJK	Mon, Sep 21, 2015	32.18	32.44	32.17	32.28
1910	NASDAQ	BJK	Fri, Sep 18, 2015	32.80	32.81	32.41	32.41
1909	NASDAQ	BJK	Thu, Sep 17, 2015	32.51	33.00	32.44	33.00
1908	NASDAQ	BJK	Wed, Sep 16, 2015	32.38	32.91	32.38	32.85
1907	NASDAQ	BJK	Tue, Sep 15, 2015	31.67	32.13	31.67	32.13
1906	NASDAQ	BJK	Mon, Sep 14, 2015	31.49	31.93	31.49	31.77
1905	NASDAQ	BJK	Fri, Sep 11, 2015	31.93	31.93	31.57	31.69
1904	NASDAQ	BJK	Thu, Sep 10, 2015	31.76	32.02	31.76	32.02
1903	NASDAQ	BJK	Wed, Sep 9, 2015	32.81	32.81	32.21	32.25
1902	NASDAQ	BJK	Tue, Sep 8, 2015	32.27	32.46	32.17	32.36
1901	NASDAQ	BJK	Fri, Sep 4, 2015	31.54	31.54	31.35	31.53
1900	NASDAQ	BJK	Thu, Sep 3, 2015	31.99	32.03	31.82	32.03
1899	NASDAQ	BJK	Wed, Sep 2, 2015	31.76	31.76	31.48	31.69
1898	NASDAQ	BJK	Tue, Sep 1, 2015	31.92	31.92	31.47	31.47
1897	NASDAQ	BJK	Mon, Aug 31, 2015	32.47	32.69	32.38	32.39
1896	NASDAQ	BJK	Fri, Aug 28, 2015	33.07	33.27	32.86	33.01
1895	NASDAQ	BJK	Thu, Aug 27, 2015	33.06	33.58	32.74	33.01
1894	NASDAQ	BJK	Wed, Aug 26, 2015	32.73	32.73	31.60	32.27
1893	NASDAQ	BJK	Tue, Aug 25, 2015	33.52	33.70	31.79	31.82
1892	NASDAQ	BJK	Mon, Aug 24, 2015	31.40	32.47	30.41	31.62
1891	NASDAQ	BJK	Fri, Aug 21, 2015	33.81	33.81	33.42	33.42
1890	NASDAQ	BJK	Thu, Aug 20, 2015	35.00	35.00	34.30	34.48
1889	NASDAQ	BJK	Wed, Aug 19, 2015	35.98	35.98	35.22	35.59
1888	NASDAQ	BJK	Tue, Aug 18, 2015	36.11	36.33	36.00	36.11
1887	NASDAQ	BJK	Mon, Aug 17, 2015	36.51	36.52	36.51	36.52
1886	NASDAQ	BJK	Fri, Aug 14, 2015	36.53	36.67	36.53	36.67
1885	NASDAQ	BJK	Thu, Aug 13, 2015	36.35	36.63	36.35	36.38
1884	NASDAQ	BJK	Wed, Aug 12, 2015	36.66	36.66	36.31	36.31
1883	NASDAQ	BJK	Tue, Aug 11, 2015	37.54	37.58	37.24	37.40
1882	NASDAQ	BJK	Mon, Aug 10, 2015	38.12	38.24	38.02	38.15
1881	NASDAQ	BJK	Fri, Aug 7, 2015	37.61	37.69	37.36	37.69
1880	NASDAQ	BJK	Thu, Aug 6, 2015	37.09	37.43	37.09	37.35
1879	NASDAQ	BJK	Wed, Aug 5, 2015	37.41	37.41	37.20	37.21
1878	NASDAQ	BJK	Tue, Aug 4, 2015	37.17	37.25	37.13	37.13
1877	NASDAQ	BJK	Mon, Aug 3, 2015	37.04	37.04	36.63	36.65
1876	NASDAQ	BJK	Fri, Jul 31, 2015	37.35	37.61	37.25	37.25
1875	NASDAQ	BJK	Thu, Jul 30, 2015	36.75	36.91	36.75	36.80
1874	NASDAQ	BJK	Wed, Jul 29, 2015	36.61	36.86	36.60	36.83
1873	NASDAQ	BJK	Tue, Jul 28, 2015	36.36	36.49	36.36	36.49
1872	NASDAQ	BJK	Mon, Jul 27, 2015	36.44	36.44	35.84	35.84
1871	NASDAQ	BJK	Fri, Jul 24, 2015	37.15	37.15	36.66	36.66
1870	NASDAQ	BJK	Thu, Jul 23, 2015	37.60	37.60	36.94	37.09
1869	NASDAQ	BJK	Wed, Jul 22, 2015	36.71	36.74	36.36	36.50
1868	NASDAQ	BJK	Tue, Jul 21, 2015	37.00	37.11	36.90	37.04
1867	NASDAQ	BJK	Mon, Jul 20, 2015	37.12	37.21	37.01	37.02
1866	NASDAQ	BJK	Fri, Jul 17, 2015	37.33	37.36	37.02	37.13
1865	NASDAQ	BJK	Thu, Jul 16, 2015	37.20	37.21	37.02	37.06
1864	NASDAQ	BJK	Wed, Jul 15, 2015	37.50	37.50	36.79	36.91
1863	NASDAQ	BJK	Tue, Jul 14, 2015	37.34	37.73	37.34	37.57
1862	NASDAQ	BJK	Mon, Jul 13, 2015	36.99	37.42	36.95	36.95
1861	NASDAQ	BJK	Fri, Jul 10, 2015	36.17	36.53	36.17	36.53
1860	NASDAQ	BJK	Thu, Jul 9, 2015	35.58	36.25	35.58	35.71
1859	NASDAQ	BJK	Wed, Jul 8, 2015	35.17	35.17	34.88	34.88
1858	NASDAQ	BJK	Tue, Jul 7, 2015	36.02	36.50	35.30	36.31
1857	NASDAQ	BJK	Mon, Jul 6, 2015	35.92	36.55	35.86	36.55
1856	NASDAQ	BJK	Thu, Jul 2, 2015	36.29	36.65	36.29	36.50
1855	NASDAQ	BJK	Wed, Jul 1, 2015	35.37	35.88	35.37	35.70
1854	NASDAQ	BJK	Tue, Jun 30, 2015	34.67	35.21	34.67	35.10
1853	NASDAQ	BJK	Mon, Jun 29, 2015	35.00	35.00	34.22	34.22
1852	NASDAQ	BJK	Fri, Jun 26, 2015	35.60	35.63	35.28	35.45
1851	NASDAQ	BJK	Thu, Jun 25, 2015	36.02	36.02	35.73	35.73
1850	NASDAQ	BJK	Wed, Jun 24, 2015	36.37	36.37	36.03	36.06
1849	NASDAQ	BJK	Tue, Jun 23, 2015	36.22	36.48	36.22	36.28
1848	NASDAQ	BJK	Mon, Jun 22, 2015	36.26	36.37	36.25	36.26
1847	NASDAQ	BJK	Fri, Jun 19, 2015	36.38	36.43	36.33	36.33
1846	NASDAQ	BJK	Thu, Jun 18, 2015	36.38	36.53	36.35	36.45
1845	NASDAQ	BJK	Wed, Jun 17, 2015	36.12	36.22	36.11	36.22
1844	NASDAQ	BJK	Tue, Jun 16, 2015	35.80	36.12	35.80	36.11
1843	NASDAQ	BJK	Mon, Jun 15, 2015	36.00	36.03	35.80	36.03
1842	NASDAQ	BJK	Fri, Jun 12, 2015	36.25	36.25	36.25	36.25
1841	NASDAQ	BJK	Thu, Jun 11, 2015	36.23	36.47	36.10	36.39
1840	NASDAQ	BJK	Wed, Jun 10, 2015	36.21	36.35	36.17	36.35
1839	NASDAQ	BJK	Tue, Jun 9, 2015	36.16	36.16	35.95	35.97
1838	NASDAQ	BJK	Mon, Jun 8, 2015	36.76	36.76	36.27	36.30
1837	NASDAQ	BJK	Fri, Jun 5, 2015	36.97	37.03	36.77	36.95
1836	NASDAQ	BJK	Thu, Jun 4, 2015	36.81	37.26	36.81	37.09
1835	NASDAQ	BJK	Wed, Jun 3, 2015	36.32	36.72	36.32	36.51
1834	NASDAQ	BJK	Tue, Jun 2, 2015	36.41	36.55	36.39	36.55
1833	NASDAQ	BJK	Mon, Jun 1, 2015	37.50	37.50	36.25	36.30
1832	NASDAQ	BJK	Fri, May 29, 2015	37.04	37.10	36.94	36.94
1831	NASDAQ	BJK	Thu, May 28, 2015	37.20	37.20	37.14	37.14
1830	NASDAQ	BJK	Wed, May 27, 2015	37.25	37.61	37.18	37.61
1829	NASDAQ	BJK	Tue, May 26, 2015	37.57	37.57	37.27	37.27
1828	NASDAQ	BJK	Fri, May 22, 2015	37.87	38.06	37.87	38.01
1827	NASDAQ	BJK	Thu, May 21, 2015	37.99	38.01	37.91	38.01
1826	NASDAQ	BJK	Wed, May 20, 2015	37.49	37.54	37.36	37.44
1825	NASDAQ	BJK	Tue, May 19, 2015	37.44	37.44	37.22	37.22
1824	NASDAQ	BJK	Mon, May 18, 2015	37.56	37.64	37.43	37.64
1823	NASDAQ	BJK	Fri, May 15, 2015	37.91	37.98	37.66	37.94
1822	NASDAQ	BJK	Thu, May 14, 2015	37.57	37.73	37.51	37.71
1821	NASDAQ	BJK	Wed, May 13, 2015	37.82	37.82	37.60	37.60
1820	NASDAQ	BJK	Tue, May 12, 2015	37.65	37.66	37.51	37.51
1819	NASDAQ	BJK	Mon, May 11, 2015	37.71	37.71	37.62	37.63
1818	NASDAQ	BJK	Fri, May 8, 2015	37.89	38.05	37.77	38.02
1817	NASDAQ	BJK	Thu, May 7, 2015	37.10	37.34	37.10	37.15
1816	NASDAQ	BJK	Wed, May 6, 2015	37.69	37.69	37.03	37.32
1815	NASDAQ	BJK	Tue, May 5, 2015	37.94	37.94	37.58	37.58
1814	NASDAQ	BJK	Mon, May 4, 2015	37.75	38.16	37.75	38.09
1813	NASDAQ	BJK	Fri, May 1, 2015	37.17	37.49	37.17	37.49
1812	NASDAQ	BJK	Thu, Apr 30, 2015	37.35	37.36	37.12	37.27
1811	NASDAQ	BJK	Wed, Apr 29, 2015	38.11	38.11	37.57	37.58
1810	NASDAQ	BJK	Tue, Apr 28, 2015	38.47	38.89	38.47	38.89
1809	NASDAQ	BJK	Mon, Apr 27, 2015	38.83	38.83	38.52	38.56
1808	NASDAQ	BJK	Fri, Apr 24, 2015	38.39	38.72	38.31	38.69
1807	NASDAQ	BJK	Thu, Apr 23, 2015	37.73	37.96	37.49	37.96
1806	NASDAQ	BJK	Wed, Apr 22, 2015	38.03	38.16	38.03	38.14
1805	NASDAQ	BJK	Tue, Apr 21, 2015	38.11	38.11	37.82	37.98
1804	NASDAQ	BJK	Mon, Apr 20, 2015	37.70	37.82	37.70	37.72
1803	NASDAQ	BJK	Fri, Apr 17, 2015	37.75	37.79	37.49	37.52
1802	NASDAQ	BJK	Thu, Apr 16, 2015	38.28	38.31	38.11	38.28
1801	NASDAQ	BJK	Wed, Apr 15, 2015	37.83	38.17	37.67	37.97
1800	NASDAQ	BJK	Tue, Apr 14, 2015	38.42	38.42	38.00	38.13
1799	NASDAQ	BJK	Mon, Apr 13, 2015	39.33	39.33	38.70	38.70
1798	NASDAQ	BJK	Fri, Apr 10, 2015	39.61	39.61	39.37	39.54
1797	NASDAQ	BJK	Thu, Apr 9, 2015	39.40	39.99	39.40	39.94
1796	NASDAQ	BJK	Wed, Apr 8, 2015	38.48	38.76	38.44	38.47
1795	NASDAQ	BJK	Tue, Apr 7, 2015	37.73	38.08	37.73	37.90
1794	NASDAQ	BJK	Mon, Apr 6, 2015	37.50	37.97	37.50	37.95
1793	NASDAQ	BJK	Thu, Apr 2, 2015	37.40	37.49	37.38	37.49
1792	NASDAQ	BJK	Wed, Apr 1, 2015	36.79	36.95	36.79	36.94
1791	NASDAQ	BJK	Tue, Mar 31, 2015	36.56	37.01	36.56	36.66
1790	NASDAQ	BJK	Mon, Mar 30, 2015	37.04	37.05	36.77	36.99
1789	NASDAQ	BJK	Fri, Mar 27, 2015	36.94	36.97	36.82	36.90
1788	NASDAQ	BJK	Thu, Mar 26, 2015	37.09	37.09	36.77	36.82
1787	NASDAQ	BJK	Wed, Mar 25, 2015	37.47	37.47	37.11	37.19
1786	NASDAQ	BJK	Tue, Mar 24, 2015	37.46	37.52	37.38	37.38
1785	NASDAQ	BJK	Mon, Mar 23, 2015	37.24	37.51	37.08	37.32
1784	NASDAQ	BJK	Fri, Mar 20, 2015	37.19	37.44	37.19	37.38
1783	NASDAQ	BJK	Thu, Mar 19, 2015	36.67	36.89	36.55	36.89
1782	NASDAQ	BJK	Wed, Mar 18, 2015	35.87	36.57	35.83	36.41
1781	NASDAQ	BJK	Tue, Mar 17, 2015	35.56	35.91	35.56	35.78
1780	NASDAQ	BJK	Mon, Mar 16, 2015	35.70	35.85	35.70	35.85
1779	NASDAQ	BJK	Fri, Mar 13, 2015	35.71	35.86	35.66	35.80
1778	NASDAQ	BJK	Thu, Mar 12, 2015	36.09	36.13	35.93	36.11
1777	NASDAQ	BJK	Wed, Mar 11, 2015	36.10	36.10	35.53	35.53
1776	NASDAQ	BJK	Tue, Mar 10, 2015	36.67	36.68	36.06	36.06
1775	NASDAQ	BJK	Mon, Mar 9, 2015	37.67	37.67	37.34	37.35
1774	NASDAQ	BJK	Fri, Mar 6, 2015	37.94	37.98	37.44	37.64
1773	NASDAQ	BJK	Thu, Mar 5, 2015	38.50	38.50	38.30	38.40
1772	NASDAQ	BJK	Wed, Mar 4, 2015	38.54	38.64	38.26	38.63
1771	NASDAQ	BJK	Tue, Mar 3, 2015	38.98	39.17	38.95	38.95
1770	NASDAQ	BJK	Mon, Mar 2, 2015	38.53	38.80	38.43	38.68
1769	NASDAQ	BJK	Fri, Feb 27, 2015	38.00	38.76	38.00	38.59
1768	NASDAQ	BJK	Thu, Feb 26, 2015	38.69	38.70	38.51	38.52
1767	NASDAQ	BJK	Wed, Feb 25, 2015	38.88	38.88	38.61	38.73
1766	NASDAQ	BJK	Tue, Feb 24, 2015	39.76	39.76	39.33	39.59
1765	NASDAQ	BJK	Mon, Feb 23, 2015	40.28	40.28	40.08	40.16
1764	NASDAQ	BJK	Fri, Feb 20, 2015	40.43	40.54	40.41	40.44
1763	NASDAQ	BJK	Thu, Feb 19, 2015	40.46	40.47	40.29	40.47
1762	NASDAQ	BJK	Wed, Feb 18, 2015	40.27	40.40	40.13	40.40
1761	NASDAQ	BJK	Tue, Feb 17, 2015	40.16	40.33	39.82	40.19
1760	NASDAQ	BJK	Fri, Feb 13, 2015	39.64	40.09	39.64	40.01
1759	NASDAQ	BJK	Thu, Feb 12, 2015	38.97	39.32	38.91	39.32
1758	NASDAQ	BJK	Wed, Feb 11, 2015	38.90	38.93	38.60	38.75
1757	NASDAQ	BJK	Tue, Feb 10, 2015	38.58	39.18	38.58	39.18
1756	NASDAQ	BJK	Mon, Feb 9, 2015	38.11	38.36	38.10	38.26
1755	NASDAQ	BJK	Fri, Feb 6, 2015	38.52	38.67	38.46	38.49
1754	NASDAQ	BJK	Thu, Feb 5, 2015	38.02	38.45	38.02	38.28
1753	NASDAQ	BJK	Wed, Feb 4, 2015	38.59	38.60	38.16	38.16
1752	NASDAQ	BJK	Tue, Feb 3, 2015	38.31	38.91	38.16	38.91
1751	NASDAQ	BJK	Mon, Feb 2, 2015	37.45	38.00	37.37	38.00
1750	NASDAQ	BJK	Fri, Jan 30, 2015	37.63	37.65	37.40	37.40
1749	NASDAQ	BJK	Thu, Jan 29, 2015	37.92	37.99	37.82	37.98
1748	NASDAQ	BJK	Wed, Jan 28, 2015	38.59	38.59	38.00	38.03
1747	NASDAQ	BJK	Tue, Jan 27, 2015	38.11	38.69	38.09	38.53
1746	NASDAQ	BJK	Mon, Jan 26, 2015	37.50	37.90	37.50	37.80
1745	NASDAQ	BJK	Fri, Jan 23, 2015	37.22	37.25	37.04	37.13
1744	NASDAQ	BJK	Thu, Jan 22, 2015	36.87	37.33	36.87	37.31
1743	NASDAQ	BJK	Wed, Jan 21, 2015	36.24	36.56	36.24	36.56
1742	NASDAQ	BJK	Tue, Jan 20, 2015	36.58	36.59	35.83	35.96
1741	NASDAQ	BJK	Fri, Jan 16, 2015	36.62	36.86	36.62	36.86
1740	NASDAQ	BJK	Thu, Jan 15, 2015	37.26	37.28	37.03	37.03
1739	NASDAQ	BJK	Wed, Jan 14, 2015	36.83	36.99	36.63	36.99
1738	NASDAQ	BJK	Tue, Jan 13, 2015	37.29	37.58	37.01	37.28
1737	NASDAQ	BJK	Mon, Jan 12, 2015	36.97	37.00	36.59	36.81
1736	NASDAQ	BJK	Fri, Jan 9, 2015	36.95	37.01	36.95	37.01
1735	NASDAQ	BJK	Thu, Jan 8, 2015	36.92	37.45	36.92	37.14
1734	NASDAQ	BJK	Wed, Jan 7, 2015	36.56	36.99	36.56	36.85
1733	NASDAQ	BJK	Tue, Jan 6, 2015	36.61	36.61	35.91	36.20
1732	NASDAQ	BJK	Mon, Jan 5, 2015	37.48	37.48	36.88	36.89
1731	NASDAQ	BJK	Fri, Jan 2, 2015	38.27	38.27	37.49	37.76
1730	NASDAQ	BJK	Wed, Dec 31, 2014	38.44	38.66	38.29	38.47
1729	NASDAQ	BJK	Tue, Dec 30, 2014	38.41	38.49	38.29	38.36
1728	NASDAQ	BJK	Mon, Dec 29, 2014	38.54	38.81	38.38	38.53
1727	NASDAQ	BJK	Fri, Dec 26, 2014	38.65	38.89	38.44	38.44
1726	NASDAQ	BJK	Wed, Dec 24, 2014	38.14	38.55	38.14	38.31
1725	NASDAQ	BJK	Tue, Dec 23, 2014	37.58	38.00	37.58	37.96
1724	NASDAQ	BJK	Mon, Dec 22, 2014	38.09	38.18	37.72	37.77
1723	NASDAQ	BJK	Fri, Dec 19, 2014	39.60	39.99	39.54	39.91
1722	NASDAQ	BJK	Thu, Dec 18, 2014	39.45	39.64	39.23	39.53
1721	NASDAQ	BJK	Wed, Dec 17, 2014	38.71	39.63	38.16	38.70
1720	NASDAQ	BJK	Tue, Dec 16, 2014	39.51	39.64	39.17	39.33
1719	NASDAQ	BJK	Mon, Dec 15, 2014	40.13	40.27	39.68	39.92
1718	NASDAQ	BJK	Fri, Dec 12, 2014	40.41	40.53	40.07	40.07
1717	NASDAQ	BJK	Thu, Dec 11, 2014	40.45	40.84	40.45	40.67
1716	NASDAQ	BJK	Wed, Dec 10, 2014	41.16	41.28	40.48	40.58
1715	NASDAQ	BJK	Tue, Dec 9, 2014	40.81	41.02	40.76	40.97
1714	NASDAQ	BJK	Mon, Dec 8, 2014	41.70	41.84	41.30	41.35
1713	NASDAQ	BJK	Fri, Dec 5, 2014	42.16	42.38	42.15	42.19
1712	NASDAQ	BJK	Thu, Dec 4, 2014	42.67	42.67	42.20	42.29
1711	NASDAQ	BJK	Wed, Dec 3, 2014	43.15	43.15	42.84	43.02
1710	NASDAQ	BJK	Tue, Dec 2, 2014	43.50	43.74	43.44	43.51
1709	NASDAQ	BJK	Mon, Dec 1, 2014	43.64	43.94	43.27	43.58
1708	NASDAQ	BJK	Fri, Nov 28, 2014	44.13	44.18	44.13	44.18
1707	NASDAQ	BJK	Wed, Nov 26, 2014	44.42	44.74	44.42	44.60
1706	NASDAQ	BJK	Tue, Nov 25, 2014	44.70	44.70	44.40	44.41
1705	NASDAQ	BJK	Mon, Nov 24, 2014	44.69	44.69	44.36	44.66
1704	NASDAQ	BJK	Fri, Nov 21, 2014	44.55	44.95	44.49	44.55
1703	NASDAQ	BJK	Thu, Nov 20, 2014	43.85	44.03	43.85	43.91
1702	NASDAQ	BJK	Wed, Nov 19, 2014	44.05	44.22	43.97	44.01
1701	NASDAQ	BJK	Tue, Nov 18, 2014	44.24	44.38	44.01	44.33
1700	NASDAQ	BJK	Mon, Nov 17, 2014	44.32	44.67	44.31	44.60
1699	NASDAQ	BJK	Fri, Nov 14, 2014	44.67	45.16	44.67	45.16
1698	NASDAQ	BJK	Thu, Nov 13, 2014	44.50	44.76	44.50	44.76
1697	NASDAQ	BJK	Wed, Nov 12, 2014	44.21	44.29	44.00	44.28
1696	NASDAQ	BJK	Tue, Nov 11, 2014	43.70	44.36	43.67	44.36
1695	NASDAQ	BJK	Mon, Nov 10, 2014	43.65	43.85	43.63	43.66
1694	NASDAQ	BJK	Fri, Nov 7, 2014	42.97	43.34	42.96	43.27
1693	NASDAQ	BJK	Thu, Nov 6, 2014	43.00	43.10	42.95	42.96
1692	NASDAQ	BJK	Wed, Nov 5, 2014	44.01	44.01	43.50	43.64
1691	NASDAQ	BJK	Tue, Nov 4, 2014	44.97	44.97	44.24	44.39
1690	NASDAQ	BJK	Mon, Nov 3, 2014	45.60	45.62	45.19	45.19
1689	NASDAQ	BJK	Fri, Oct 31, 2014	45.16	45.58	45.16	45.58
1688	NASDAQ	BJK	Thu, Oct 30, 2014	44.38	45.14	44.36	44.84
1687	NASDAQ	BJK	Wed, Oct 29, 2014	44.76	45.01	44.40	44.45
1686	NASDAQ	BJK	Tue, Oct 28, 2014	44.11	44.28	43.94	44.28
1685	NASDAQ	BJK	Mon, Oct 27, 2014	43.96	43.96	43.52	43.76
1684	NASDAQ	BJK	Fri, Oct 24, 2014	44.11	44.31	44.11	44.25
1683	NASDAQ	BJK	Thu, Oct 23, 2014	43.99	44.43	43.99	44.08
1682	NASDAQ	BJK	Wed, Oct 22, 2014	44.21	44.21	43.74	43.98
1681	NASDAQ	BJK	Tue, Oct 21, 2014	43.90	44.30	43.41	44.27
1680	NASDAQ	BJK	Mon, Oct 20, 2014	43.28	43.59	43.28	43.59
1679	NASDAQ	BJK	Fri, Oct 17, 2014	43.13	43.49	43.11	43.32
1678	NASDAQ	BJK	Thu, Oct 16, 2014	41.36	42.48	41.20	42.40
1677	NASDAQ	BJK	Wed, Oct 15, 2014	41.21	41.88	40.88	41.60
1676	NASDAQ	BJK	Tue, Oct 14, 2014	41.42	42.04	41.29	41.71
1675	NASDAQ	BJK	Mon, Oct 13, 2014	41.98	42.16	41.50	41.51
1674	NASDAQ	BJK	Fri, Oct 10, 2014	42.35	42.54	42.00	42.00
1673	NASDAQ	BJK	Thu, Oct 9, 2014	43.21	43.36	42.54	42.54
1672	NASDAQ	BJK	Wed, Oct 8, 2014	42.62	43.51	42.62	43.50
1671	NASDAQ	BJK	Tue, Oct 7, 2014	43.40	43.41	42.96	42.96
1670	NASDAQ	BJK	Mon, Oct 6, 2014	43.70	44.16	43.65	43.82
1669	NASDAQ	BJK	Fri, Oct 3, 2014	42.87	42.98	42.70	42.95
1668	NASDAQ	BJK	Thu, Oct 2, 2014	42.75	42.86	42.17	42.70
1667	NASDAQ	BJK	Wed, Oct 1, 2014	42.80	42.96	42.66	42.78
1666	NASDAQ	BJK	Tue, Sep 30, 2014	43.07	43.53	42.68	43.40
1665	NASDAQ	BJK	Mon, Sep 29, 2014	43.34	43.45	43.12	43.27
1664	NASDAQ	BJK	Fri, Sep 26, 2014	43.74	44.20	43.74	44.15
1663	NASDAQ	BJK	Thu, Sep 25, 2014	43.93	43.93	43.33	43.44
1662	NASDAQ	BJK	Wed, Sep 24, 2014	44.00	44.40	44.00	44.28
1661	NASDAQ	BJK	Tue, Sep 23, 2014	44.05	44.25	44.00	44.18
1660	NASDAQ	BJK	Mon, Sep 22, 2014	44.69	44.69	44.15	44.36
1659	NASDAQ	BJK	Fri, Sep 19, 2014	45.21	45.25	44.72	44.85
1658	NASDAQ	BJK	Thu, Sep 18, 2014	44.39	45.00	44.39	44.84
1657	NASDAQ	BJK	Wed, Sep 17, 2014	44.14	44.38	44.00	44.14
1656	NASDAQ	BJK	Tue, Sep 16, 2014	44.44	44.84	43.98	44.84
1655	NASDAQ	BJK	Mon, Sep 15, 2014	45.25	45.25	44.91	44.93
1654	NASDAQ	BJK	Fri, Sep 12, 2014	45.62	45.72	45.50	45.60
1653	NASDAQ	BJK	Thu, Sep 11, 2014	45.70	45.93	45.66	45.80
1652	NASDAQ	BJK	Wed, Sep 10, 2014	45.75	45.94	45.63	45.89
1651	NASDAQ	BJK	Tue, Sep 9, 2014	46.12	46.43	46.10	46.32
1650	NASDAQ	BJK	Mon, Sep 8, 2014	46.25	46.36	46.12	46.26
1649	NASDAQ	BJK	Fri, Sep 5, 2014	46.53	46.77	46.47	46.76
1648	NASDAQ	BJK	Thu, Sep 4, 2014	46.57	46.96	46.57	46.81
1647	NASDAQ	BJK	Wed, Sep 3, 2014	46.78	46.89	46.64	46.82
1646	NASDAQ	BJK	Tue, Sep 2, 2014	47.15	47.15	46.16	46.47
1645	NASDAQ	BJK	Fri, Aug 29, 2014	48.03	48.03	47.66	47.75
1644	NASDAQ	BJK	Thu, Aug 28, 2014	48.16	48.24	47.77	48.11
1643	NASDAQ	BJK	Wed, Aug 27, 2014	48.48	48.48	48.31	48.39
1642	NASDAQ	BJK	Tue, Aug 26, 2014	48.90	48.90	48.43	48.48
1641	NASDAQ	BJK	Mon, Aug 25, 2014	48.82	48.82	48.62	48.75
1640	NASDAQ	BJK	Fri, Aug 22, 2014	48.69	48.87	48.58	48.69
1639	NASDAQ	BJK	Thu, Aug 21, 2014	49.03	49.10	48.85	49.10
1638	NASDAQ	BJK	Wed, Aug 20, 2014	49.09	49.25	49.09	49.17
1637	NASDAQ	BJK	Tue, Aug 19, 2014	49.29	49.43	49.23	49.35
1636	NASDAQ	BJK	Mon, Aug 18, 2014	48.62	48.95	48.60	48.95
1635	NASDAQ	BJK	Fri, Aug 15, 2014	48.84	49.05	48.35	48.69
1634	NASDAQ	BJK	Thu, Aug 14, 2014	48.69	49.02	48.69	49.00
1633	NASDAQ	BJK	Wed, Aug 13, 2014	48.24	48.47	48.24	48.33
1632	NASDAQ	BJK	Tue, Aug 12, 2014	47.96	48.05	47.67	47.90
1631	NASDAQ	BJK	Mon, Aug 11, 2014	48.12	48.12	47.74	47.93
1630	NASDAQ	BJK	Fri, Aug 8, 2014	47.34	48.07	47.34	47.91
1629	NASDAQ	BJK	Thu, Aug 7, 2014	48.23	48.23	47.39	47.46
1628	NASDAQ	BJK	Wed, Aug 6, 2014	49.55	49.55	48.78	48.88
1627	NASDAQ	BJK	Tue, Aug 5, 2014	50.01	50.19	49.52	49.53
1626	NASDAQ	BJK	Mon, Aug 4, 2014	50.12	50.74	50.12	50.73
1625	NASDAQ	BJK	Fri, Aug 1, 2014	50.60	50.60	50.08	50.34
1624	NASDAQ	BJK	Thu, Jul 31, 2014	50.76	50.96	50.54	50.54
1623	NASDAQ	BJK	Wed, Jul 30, 2014	51.07	51.29	50.89	51.13
1622	NASDAQ	BJK	Tue, Jul 29, 2014	51.22	51.45	51.03	51.03
1621	NASDAQ	BJK	Mon, Jul 28, 2014	50.45	51.16	50.45	50.92
1620	NASDAQ	BJK	Fri, Jul 25, 2014	50.09	50.37	50.07	50.37
1619	NASDAQ	BJK	Thu, Jul 24, 2014	50.39	50.63	50.31	50.40
1618	NASDAQ	BJK	Wed, Jul 23, 2014	50.63	50.69	50.46	50.59
1617	NASDAQ	BJK	Tue, Jul 22, 2014	50.54	50.61	50.31	50.52
1616	NASDAQ	BJK	Mon, Jul 21, 2014	49.52	49.84	49.48	49.82
1615	NASDAQ	BJK	Fri, Jul 18, 2014	49.16	49.64	49.16	49.42
1614	NASDAQ	BJK	Thu, Jul 17, 2014	49.53	49.75	49.02	49.14
1613	NASDAQ	BJK	Wed, Jul 16, 2014	49.82	50.16	49.82	50.12
1612	NASDAQ	BJK	Tue, Jul 15, 2014	50.01	50.01	49.76	49.76
1611	NASDAQ	BJK	Mon, Jul 14, 2014	50.12	50.25	49.79	49.79
1610	NASDAQ	BJK	Fri, Jul 11, 2014	49.84	49.84	49.66	49.74
1609	NASDAQ	BJK	Thu, Jul 10, 2014	49.50	49.81	49.10	49.77
1608	NASDAQ	BJK	Wed, Jul 9, 2014	50.03	50.34	49.90	50.21
1607	NASDAQ	BJK	Tue, Jul 8, 2014	51.17	51.17	50.14	50.30
1606	NASDAQ	BJK	Mon, Jul 7, 2014	51.61	51.61	51.23	51.34
1605	NASDAQ	BJK	Thu, Jul 3, 2014	51.72	51.81	51.46	51.57
1604	NASDAQ	BJK	Wed, Jul 2, 2014	51.23	51.65	51.23	51.45
1603	NASDAQ	BJK	Tue, Jul 1, 2014	50.73	50.99	50.67	50.98
1602	NASDAQ	BJK	Mon, Jun 30, 2014	50.18	50.48	48.07	50.45
1601	NASDAQ	BJK	Fri, Jun 27, 2014	50.18	50.19	49.83	50.10
1600	NASDAQ	BJK	Thu, Jun 26, 2014	49.53	50.02	49.53	49.93
1599	NASDAQ	BJK	Wed, Jun 25, 2014	48.49	48.90	48.49	48.80
1598	NASDAQ	BJK	Tue, Jun 24, 2014	48.59	49.13	48.51	48.79
1597	NASDAQ	BJK	Mon, Jun 23, 2014	48.97	48.97	48.65	48.70
1596	NASDAQ	BJK	Fri, Jun 20, 2014	49.10	49.16	48.76	49.11
1595	NASDAQ	BJK	Thu, Jun 19, 2014	48.52	49.04	48.43	48.83
1594	NASDAQ	BJK	Wed, Jun 18, 2014	48.34	48.59	47.83	48.47
1593	NASDAQ	BJK	Tue, Jun 17, 2014	48.01	48.42	48.01	48.41
1592	NASDAQ	BJK	Mon, Jun 16, 2014	48.68	48.68	48.22	48.42
1591	NASDAQ	BJK	Fri, Jun 13, 2014	48.39	48.92	48.39	48.92
1590	NASDAQ	BJK	Thu, Jun 12, 2014	48.61	48.92	48.33	48.33
1589	NASDAQ	BJK	Wed, Jun 11, 2014	48.54	48.68	48.41	48.68
1588	NASDAQ	BJK	Tue, Jun 10, 2014	47.85	48.04	47.62	47.93
1587	NASDAQ	BJK	Mon, Jun 9, 2014	48.37	48.55	48.17	48.33
1586	NASDAQ	BJK	Fri, Jun 6, 2014	49.31	49.31	49.01	49.03
1585	NASDAQ	BJK	Thu, Jun 5, 2014	49.47	49.47	49.20	49.34
1584	NASDAQ	BJK	Wed, Jun 4, 2014	49.07	49.50	48.87	49.31
1583	NASDAQ	BJK	Tue, Jun 3, 2014	49.63	49.63	49.19	49.52
1582	NASDAQ	BJK	Mon, Jun 2, 2014	50.18	50.41	50.01	50.31
1581	NASDAQ	BJK	Fri, May 30, 2014	50.11	50.41	49.97	50.04
1580	NASDAQ	BJK	Thu, May 29, 2014	49.79	50.11	49.64	50.09
1579	NASDAQ	BJK	Wed, May 28, 2014	49.75	50.13	49.73	50.10
1578	NASDAQ	BJK	Tue, May 27, 2014	49.72	49.97	49.66	49.90
1577	NASDAQ	BJK	Fri, May 23, 2014	49.45	49.80	49.36	49.71
1576	NASDAQ	BJK	Thu, May 22, 2014	48.96	49.53	48.96	49.38
1575	NASDAQ	BJK	Wed, May 21, 2014	48.63	48.99	48.51	48.90
1574	NASDAQ	BJK	Tue, May 20, 2014	48.42	48.72	48.03	48.30
1573	NASDAQ	BJK	Mon, May 19, 2014	48.36	48.70	48.19	48.61
1572	NASDAQ	BJK	Fri, May 16, 2014	48.33	48.53	48.14	48.40
1571	NASDAQ	BJK	Thu, May 15, 2014	48.18	48.31	47.86	48.29
1570	NASDAQ	BJK	Wed, May 14, 2014	49.42	49.42	48.72	48.72
1569	NASDAQ	BJK	Tue, May 13, 2014	48.91	49.16	48.69	48.99
1568	NASDAQ	BJK	Mon, May 12, 2014	49.20	49.49	49.11	49.38
1567	NASDAQ	BJK	Fri, May 9, 2014	49.12	49.12	48.61	48.93
1566	NASDAQ	BJK	Thu, May 8, 2014	48.14	49.15	47.88	48.27
1565	NASDAQ	BJK	Wed, May 7, 2014	49.74	49.74	49.35	49.56
1564	NASDAQ	BJK	Tue, May 6, 2014	50.63	50.69	50.16	50.34
1563	NASDAQ	BJK	Mon, May 5, 2014	50.71	50.71	50.27	50.59
1562	NASDAQ	BJK	Fri, May 2, 2014	50.35	50.82	50.35	50.79
1561	NASDAQ	BJK	Thu, May 1, 2014	50.14	50.23	49.93	49.98
1560	NASDAQ	BJK	Wed, Apr 30, 2014	49.85	49.95	49.62	49.95
1559	NASDAQ	BJK	Tue, Apr 29, 2014	49.57	50.01	49.34	49.99
1558	NASDAQ	BJK	Mon, Apr 28, 2014	50.21	50.21	48.94	49.57
1557	NASDAQ	BJK	Fri, Apr 25, 2014	50.73	50.73	50.23	50.35
1556	NASDAQ	BJK	Thu, Apr 24, 2014	51.50	51.65	51.06	51.50
1555	NASDAQ	BJK	Wed, Apr 23, 2014	51.51	51.57	51.07	51.26
1554	NASDAQ	BJK	Tue, Apr 22, 2014	51.16	51.85	51.16	51.75
1553	NASDAQ	BJK	Mon, Apr 21, 2014	51.18	51.18	50.71	50.96
1552	NASDAQ	BJK	Thu, Apr 17, 2014	50.85	51.17	50.79	50.91
1551	NASDAQ	BJK	Wed, Apr 16, 2014	50.37	50.61	50.18	50.60
1550	NASDAQ	BJK	Tue, Apr 15, 2014	50.40	50.40	49.22	49.95
1549	NASDAQ	BJK	Mon, Apr 14, 2014	50.81	51.14	50.41	50.71
1548	NASDAQ	BJK	Fri, Apr 11, 2014	51.01	51.37	50.65	50.83
1547	NASDAQ	BJK	Thu, Apr 10, 2014	52.40	52.77	51.34	51.48
1546	NASDAQ	BJK	Wed, Apr 9, 2014	51.64	51.83	51.14	51.76
1545	NASDAQ	BJK	Tue, Apr 8, 2014	50.59	50.84	50.15	50.55
1544	NASDAQ	BJK	Mon, Apr 7, 2014	50.83	51.01	50.08	50.34
1543	NASDAQ	BJK	Fri, Apr 4, 2014	52.79	52.80	51.58	51.60
1542	NASDAQ	BJK	Thu, Apr 3, 2014	52.83	53.04	52.20	52.42
1541	NASDAQ	BJK	Wed, Apr 2, 2014	53.14	53.14	52.78	52.84
1540	NASDAQ	BJK	Tue, Apr 1, 2014	53.11	53.41	52.76	53.04
1539	NASDAQ	BJK	Mon, Mar 31, 2014	50.85	51.76	50.85	51.57
1538	NASDAQ	BJK	Fri, Mar 28, 2014	50.36	50.99	50.36	50.70
1537	NASDAQ	BJK	Thu, Mar 27, 2014	50.16	50.30	49.81	50.30
1536	NASDAQ	BJK	Wed, Mar 26, 2014	51.34	51.36	50.65	50.88
1535	NASDAQ	BJK	Tue, Mar 25, 2014	51.72	51.97	51.32	51.34
1534	NASDAQ	BJK	Mon, Mar 24, 2014	52.01	52.09	51.31	51.72
1533	NASDAQ	BJK	Fri, Mar 21, 2014	52.44	52.52	51.85	51.85
1532	NASDAQ	BJK	Thu, Mar 20, 2014	52.38	52.49	51.86	52.24
1531	NASDAQ	BJK	Wed, Mar 19, 2014	53.59	53.60	52.84	53.04
1530	NASDAQ	BJK	Tue, Mar 18, 2014	53.71	54.06	53.71	53.95
1529	NASDAQ	BJK	Mon, Mar 17, 2014	53.40	53.89	53.40	53.67
1528	NASDAQ	BJK	Fri, Mar 14, 2014	52.81	53.07	52.59	52.99
1527	NASDAQ	BJK	Thu, Mar 13, 2014	54.67	54.67	53.24	53.44
1526	NASDAQ	BJK	Wed, Mar 12, 2014	54.35	54.69	53.81	54.57
1525	NASDAQ	BJK	Tue, Mar 11, 2014	54.73	55.23	54.21	54.57
1524	NASDAQ	BJK	Mon, Mar 10, 2014	55.04	55.04	54.23	54.42
1523	NASDAQ	BJK	Fri, Mar 7, 2014	55.89	55.89	55.08	55.48
1522	NASDAQ	BJK	Thu, Mar 6, 2014	56.07	56.26	55.80	56.17
1521	NASDAQ	BJK	Wed, Mar 5, 2014	55.51	55.77	55.22	55.70
1520	NASDAQ	BJK	Tue, Mar 4, 2014	55.00	55.53	55.00	55.51
1519	NASDAQ	BJK	Mon, Mar 3, 2014	54.38	54.50	52.85	54.48
1518	NASDAQ	BJK	Fri, Feb 28, 2014	54.94	55.10	54.71	54.93
1517	NASDAQ	BJK	Thu, Feb 27, 2014	54.29	54.84	54.25	54.79
1516	NASDAQ	BJK	Wed, Feb 26, 2014	53.80	54.13	53.58	53.83
1515	NASDAQ	BJK	Tue, Feb 25, 2014	53.75	54.05	53.53	53.69
1514	NASDAQ	BJK	Mon, Feb 24, 2014	52.68	53.80	52.68	53.59
1513	NASDAQ	BJK	Fri, Feb 21, 2014	52.89	52.89	52.57	52.75
1512	NASDAQ	BJK	Thu, Feb 20, 2014	51.91	52.62	51.91	52.58
1511	NASDAQ	BJK	Wed, Feb 19, 2014	52.15	52.32	51.76	51.82
1510	NASDAQ	BJK	Tue, Feb 18, 2014	52.69	52.70	52.25	52.39
1509	NASDAQ	BJK	Fri, Feb 14, 2014	52.65	52.91	52.49	52.85
1508	NASDAQ	BJK	Thu, Feb 13, 2014	51.91	52.28	51.68	52.24
1507	NASDAQ	BJK	Wed, Feb 12, 2014	52.56	52.64	52.07	52.26
1506	NASDAQ	BJK	Tue, Feb 11, 2014	51.38	52.29	51.25	52.07
1505	NASDAQ	BJK	Mon, Feb 10, 2014	51.45	51.45	50.95	51.09
1504	NASDAQ	BJK	Fri, Feb 7, 2014	51.65	51.82	51.15	51.68
1503	NASDAQ	BJK	Thu, Feb 6, 2014	50.43	51.26	50.43	51.26
1502	NASDAQ	BJK	Wed, Feb 5, 2014	49.27	49.70	48.54	49.33
1501	NASDAQ	BJK	Tue, Feb 4, 2014	50.20	50.68	50.05	50.55
1500	NASDAQ	BJK	Mon, Feb 3, 2014	51.39	51.39	50.01	50.13
1499	NASDAQ	BJK	Fri, Jan 31, 2014	50.97	51.66	50.45	51.62
1498	NASDAQ	BJK	Thu, Jan 30, 2014	50.74	51.57	50.74	51.16
1497	NASDAQ	BJK	Wed, Jan 29, 2014	50.72	50.72	50.00	50.33
1496	NASDAQ	BJK	Tue, Jan 28, 2014	51.01	51.24	50.74	51.16
1495	NASDAQ	BJK	Mon, Jan 27, 2014	50.51	51.23	50.00	50.55
1494	NASDAQ	BJK	Fri, Jan 24, 2014	51.64	51.80	50.33	50.36
1493	NASDAQ	BJK	Thu, Jan 23, 2014	53.29	53.29	52.36	52.68
1492	NASDAQ	BJK	Wed, Jan 22, 2014	54.07	54.07	53.11	53.67
1491	NASDAQ	BJK	Tue, Jan 21, 2014	55.10	55.10	54.43	54.67
1490	NASDAQ	BJK	Fri, Jan 17, 2014	54.85	55.00	54.63	54.79
1489	NASDAQ	BJK	Thu, Jan 16, 2014	54.37	54.47	53.95	54.29
1488	NASDAQ	BJK	Wed, Jan 15, 2014	54.54	54.71	54.34	54.64
1487	NASDAQ	BJK	Tue, Jan 14, 2014	53.82	54.54	53.53	54.52
1486	NASDAQ	BJK	Mon, Jan 13, 2014	54.64	54.74	53.92	53.96
1485	NASDAQ	BJK	Fri, Jan 10, 2014	54.10	54.65	54.10	54.64
1484	NASDAQ	BJK	Thu, Jan 9, 2014	54.60	54.60	54.01	54.30
1483	NASDAQ	BJK	Wed, Jan 8, 2014	54.64	54.77	54.51	54.76
1482	NASDAQ	BJK	Tue, Jan 7, 2014	53.94	54.36	53.94	54.31
1481	NASDAQ	BJK	Mon, Jan 6, 2014	53.45	53.45	53.08	53.18
1480	NASDAQ	BJK	Fri, Jan 3, 2014	53.42	53.50	53.04	53.16
1479	NASDAQ	BJK	Thu, Jan 2, 2014	53.25	53.31	53.01	53.12
1478	NASDAQ	BJK	Tue, Dec 31, 2013	53.20	53.43	52.88	53.40
1477	NASDAQ	BJK	Mon, Dec 30, 2013	52.95	53.04	52.74	52.98
1476	NASDAQ	BJK	Fri, Dec 27, 2013	53.00	53.00	52.64	52.74
1475	NASDAQ	BJK	Thu, Dec 26, 2013	52.31	52.69	52.18	52.67
1474	NASDAQ	BJK	Tue, Dec 24, 2013	52.29	52.59	51.89	52.55
1473	NASDAQ	BJK	Mon, Dec 23, 2013	51.72	52.09	51.38	52.05
1472	NASDAQ	BJK	Fri, Dec 20, 2013	52.10	52.10	51.82	51.96
1471	NASDAQ	BJK	Thu, Dec 19, 2013	52.43	52.43	52.00	52.31
1470	NASDAQ	BJK	Wed, Dec 18, 2013	52.56	52.99	52.08	52.97
1469	NASDAQ	BJK	Tue, Dec 17, 2013	52.54	52.58	52.28	52.33
1468	NASDAQ	BJK	Mon, Dec 16, 2013	52.06	52.69	52.06	52.31
1467	NASDAQ	BJK	Fri, Dec 13, 2013	51.66	51.76	51.45	51.59
1466	NASDAQ	BJK	Thu, Dec 12, 2013	51.34	51.66	51.25	51.29
1465	NASDAQ	BJK	Wed, Dec 11, 2013	51.66	51.66	50.86	51.17
1464	NASDAQ	BJK	Tue, Dec 10, 2013	51.68	51.93	51.58	51.85
1463	NASDAQ	BJK	Mon, Dec 9, 2013	51.51	51.95	51.37	51.85
1462	NASDAQ	BJK	Fri, Dec 6, 2013	51.37	51.55	51.08	51.48
1461	NASDAQ	BJK	Thu, Dec 5, 2013	50.42	51.11	50.42	50.85
1460	NASDAQ	BJK	Wed, Dec 4, 2013	50.00	50.88	50.00	50.74
1459	NASDAQ	BJK	Tue, Dec 3, 2013	50.10	50.40	50.00	50.25
1458	NASDAQ	BJK	Mon, Dec 2, 2013	50.17	50.42	50.08	50.13
1457	NASDAQ	BJK	Fri, Nov 29, 2013	50.27	50.36	50.10	50.10
1456	NASDAQ	BJK	Wed, Nov 27, 2013	49.84	49.98	49.71	49.91
1455	NASDAQ	BJK	Tue, Nov 26, 2013	49.27	49.46	49.17	49.31
1454	NASDAQ	BJK	Mon, Nov 25, 2013	49.56	49.56	49.22	49.28
1453	NASDAQ	BJK	Fri, Nov 22, 2013	49.17	49.46	49.07	49.32
1452	NASDAQ	BJK	Thu, Nov 21, 2013	48.82	49.34	48.82	49.24
1451	NASDAQ	BJK	Wed, Nov 20, 2013	49.27	49.27	48.57	48.63
1450	NASDAQ	BJK	Tue, Nov 19, 2013	49.80	49.80	49.12	49.28
1449	NASDAQ	BJK	Mon, Nov 18, 2013	50.27	50.57	50.10	50.10
1448	NASDAQ	BJK	Fri, Nov 15, 2013	50.02	50.25	49.91	49.98
1447	NASDAQ	BJK	Thu, Nov 14, 2013	49.78	49.82	49.35	49.70
1446	NASDAQ	BJK	Wed, Nov 13, 2013	48.82	49.65	48.82	49.54
1445	NASDAQ	BJK	Tue, Nov 12, 2013	49.40	49.40	49.02	49.17
1444	NASDAQ	BJK	Mon, Nov 11, 2013	49.03	49.47	49.03	49.43
1443	NASDAQ	BJK	Fri, Nov 8, 2013	48.97	49.32	48.68	49.07
1442	NASDAQ	BJK	Thu, Nov 7, 2013	50.16	50.16	48.79	48.79
1441	NASDAQ	BJK	Wed, Nov 6, 2013	50.15	50.22	49.93	50.05
1440	NASDAQ	BJK	Tue, Nov 5, 2013	49.91	49.91	49.56	49.64
1439	NASDAQ	BJK	Mon, Nov 4, 2013	50.02	50.02	49.83	49.99
1438	NASDAQ	BJK	Fri, Nov 1, 2013	49.73	50.15	49.73	50.01
1437	NASDAQ	BJK	Thu, Oct 31, 2013	50.12	50.13	49.68	49.73
1436	NASDAQ	BJK	Wed, Oct 30, 2013	50.83	50.85	50.08	50.42
1435	NASDAQ	BJK	Tue, Oct 29, 2013	50.07	50.07	49.76	49.93
1434	NASDAQ	BJK	Mon, Oct 28, 2013	50.52	50.52	50.07	50.36
1433	NASDAQ	BJK	Fri, Oct 25, 2013	50.82	50.82	50.50	50.76
1432	NASDAQ	BJK	Thu, Oct 24, 2013	50.34	50.92	50.34	50.83
1431	NASDAQ	BJK	Wed, Oct 23, 2013	50.74	50.74	50.25	50.25
1430	NASDAQ	BJK	Tue, Oct 22, 2013	51.35	51.35	50.59	51.05
1429	NASDAQ	BJK	Mon, Oct 21, 2013	51.73	51.79	51.46	51.58
1428	NASDAQ	BJK	Fri, Oct 18, 2013	51.28	51.36	50.89	51.23
1427	NASDAQ	BJK	Thu, Oct 17, 2013	49.87	50.31	49.75	50.24
1426	NASDAQ	BJK	Wed, Oct 16, 2013	50.00	50.04	49.69	49.83
1425	NASDAQ	BJK	Tue, Oct 15, 2013	49.75	49.88	49.35	49.49
1424	NASDAQ	BJK	Mon, Oct 14, 2013	48.93	49.42	48.83	49.34
1423	NASDAQ	BJK	Fri, Oct 11, 2013	48.66	49.22	48.66	49.15
1422	NASDAQ	BJK	Thu, Oct 10, 2013	48.31	48.70	48.31	48.66
1421	NASDAQ	BJK	Wed, Oct 9, 2013	48.03	48.09	47.48	47.85
1420	NASDAQ	BJK	Tue, Oct 8, 2013	48.46	48.46	47.56	47.71
1419	NASDAQ	BJK	Mon, Oct 7, 2013	48.27	48.51	48.12	48.20
1418	NASDAQ	BJK	Fri, Oct 4, 2013	48.09	48.54	48.09	48.45
1417	NASDAQ	BJK	Thu, Oct 3, 2013	48.49	48.71	47.97	48.34
1416	NASDAQ	BJK	Wed, Oct 2, 2013	47.96	48.21	47.86	48.21
1415	NASDAQ	BJK	Tue, Oct 1, 2013	47.44	47.97	47.44	47.96
1414	NASDAQ	BJK	Mon, Sep 30, 2013	47.24	47.44	47.17	47.41
1413	NASDAQ	BJK	Fri, Sep 27, 2013	47.67	47.67	47.44	47.46
1412	NASDAQ	BJK	Thu, Sep 26, 2013	47.89	47.98	47.69	47.74
1411	NASDAQ	BJK	Wed, Sep 25, 2013	47.69	47.74	47.45	47.53
1410	NASDAQ	BJK	Tue, Sep 24, 2013	47.36	47.62	47.23	47.40
1409	NASDAQ	BJK	Mon, Sep 23, 2013	47.53	47.53	47.14	47.40
1408	NASDAQ	BJK	Fri, Sep 20, 2013	47.76	47.76	47.33	47.43
1407	NASDAQ	BJK	Thu, Sep 19, 2013	47.95	48.04	47.75	47.81
1406	NASDAQ	BJK	Wed, Sep 18, 2013	46.68	47.96	46.57	47.82
1405	NASDAQ	BJK	Tue, Sep 17, 2013	46.98	47.04	46.92	47.01
1404	NASDAQ	BJK	Mon, Sep 16, 2013	47.29	47.45	46.87	46.90
1403	NASDAQ	BJK	Fri, Sep 13, 2013	46.28	46.41	46.12	46.41
1402	NASDAQ	BJK	Thu, Sep 12, 2013	46.57	46.57	46.10	46.12
1401	NASDAQ	BJK	Wed, Sep 11, 2013	46.28	46.55	46.25	46.54
1400	NASDAQ	BJK	Tue, Sep 10, 2013	45.97	46.24	45.97	46.09
1399	NASDAQ	BJK	Mon, Sep 9, 2013	45.00	45.42	45.00	45.41
1398	NASDAQ	BJK	Fri, Sep 6, 2013	44.23	44.64	44.23	44.44
1397	NASDAQ	BJK	Thu, Sep 5, 2013	44.18	44.25	44.14	44.20
1396	NASDAQ	BJK	Wed, Sep 4, 2013	43.66	44.24	43.66	44.17
1395	NASDAQ	BJK	Tue, Sep 3, 2013	44.06	44.06	43.72	43.78
1394	NASDAQ	BJK	Fri, Aug 30, 2013	43.23	43.23	42.97	42.98
1393	NASDAQ	BJK	Thu, Aug 29, 2013	42.88	43.13	42.80	42.91
1392	NASDAQ	BJK	Wed, Aug 28, 2013	42.47	42.69	42.47	42.62
1391	NASDAQ	BJK	Tue, Aug 27, 2013	42.72	42.72	42.44	42.48
1390	NASDAQ	BJK	Mon, Aug 26, 2013	43.44	43.46	43.10	43.10
1389	NASDAQ	BJK	Fri, Aug 23, 2013	43.05	43.25	43.05	43.25
1388	NASDAQ	BJK	Thu, Aug 22, 2013	42.66	42.81	42.66	42.81
1387	NASDAQ	BJK	Wed, Aug 21, 2013	42.75	42.75	42.39	42.54
1386	NASDAQ	BJK	Tue, Aug 20, 2013	42.50	42.86	42.48	42.75
1385	NASDAQ	BJK	Mon, Aug 19, 2013	43.01	43.13	42.76	42.76
1384	NASDAQ	BJK	Fri, Aug 16, 2013	42.99	43.10	42.79	42.79
1383	NASDAQ	BJK	Thu, Aug 15, 2013	42.57	42.84	42.55	42.80
1382	NASDAQ	BJK	Wed, Aug 14, 2013	43.26	43.29	43.15	43.29
1381	NASDAQ	BJK	Tue, Aug 13, 2013	43.06	43.35	42.98	43.30
1380	NASDAQ	BJK	Mon, Aug 12, 2013	42.90	42.94	42.80	42.90
1379	NASDAQ	BJK	Fri, Aug 9, 2013	42.70	42.87	42.57	42.66
1378	NASDAQ	BJK	Thu, Aug 8, 2013	42.81	43.15	42.81	43.01
1377	NASDAQ	BJK	Wed, Aug 7, 2013	42.42	42.64	42.42	42.58
1376	NASDAQ	BJK	Tue, Aug 6, 2013	42.88	42.88	42.66	42.66
1375	NASDAQ	BJK	Mon, Aug 5, 2013	42.79	42.89	42.73	42.84
1374	NASDAQ	BJK	Fri, Aug 2, 2013	42.67	42.95	42.67	42.95
1373	NASDAQ	BJK	Thu, Aug 1, 2013	42.51	42.94	42.51	42.86
1372	NASDAQ	BJK	Wed, Jul 31, 2013	42.02	42.19	41.88	41.94
1371	NASDAQ	BJK	Tue, Jul 30, 2013	41.90	42.00	41.80	41.89
1370	NASDAQ	BJK	Mon, Jul 29, 2013	41.48	41.62	41.45	41.57
1369	NASDAQ	BJK	Fri, Jul 26, 2013	41.55	41.90	41.55	41.90
1368	NASDAQ	BJK	Thu, Jul 25, 2013	42.08	42.08	41.63	42.07
1367	NASDAQ	BJK	Wed, Jul 24, 2013	42.45	42.45	42.04	42.04
1366	NASDAQ	BJK	Tue, Jul 23, 2013	42.41	42.41	42.20	42.25
1365	NASDAQ	BJK	Mon, Jul 22, 2013	42.17	42.33	42.04	42.29
1364	NASDAQ	BJK	Fri, Jul 19, 2013	42.06	42.13	41.97	42.11
1363	NASDAQ	BJK	Thu, Jul 18, 2013	41.81	42.10	41.80	41.98
1362	NASDAQ	BJK	Wed, Jul 17, 2013	41.90	41.90	41.74	41.78
1361	NASDAQ	BJK	Tue, Jul 16, 2013	41.59	41.63	41.38	41.59
1360	NASDAQ	BJK	Mon, Jul 15, 2013	41.10	41.51	41.08	41.41
1359	NASDAQ	BJK	Fri, Jul 12, 2013	41.26	41.37	41.21	41.23
1358	NASDAQ	BJK	Thu, Jul 11, 2013	41.20	41.70	41.20	41.70
1357	NASDAQ	BJK	Wed, Jul 10, 2013	40.55	40.55	40.37	40.44
1356	NASDAQ	BJK	Tue, Jul 9, 2013	40.40	40.45	40.20	40.32
1355	NASDAQ	BJK	Mon, Jul 8, 2013	40.60	40.65	40.40	40.46
1354	NASDAQ	BJK	Fri, Jul 5, 2013	40.48	40.48	40.02	40.42
1353	NASDAQ	BJK	Wed, Jul 3, 2013	40.34	40.34	40.34	40.34
1352	NASDAQ	BJK	Tue, Jul 2, 2013	40.77	40.81	40.18	40.26
1351	NASDAQ	BJK	Mon, Jul 1, 2013	40.74	40.84	40.59	40.59
1350	NASDAQ	BJK	Fri, Jun 28, 2013	40.13	40.42	40.11	40.33
1349	NASDAQ	BJK	Thu, Jun 27, 2013	40.34	40.40	40.21	40.34
1348	NASDAQ	BJK	Wed, Jun 26, 2013	39.91	40.01	39.86	39.97
1347	NASDAQ	BJK	Tue, Jun 25, 2013	39.18	39.30	39.03	39.29
1346	NASDAQ	BJK	Mon, Jun 24, 2013	38.72	38.72	38.05	38.52
1345	NASDAQ	BJK	Fri, Jun 21, 2013	40.21	40.21	39.22	39.78
1344	NASDAQ	BJK	Thu, Jun 20, 2013	41.35	41.35	40.16	40.33
1343	NASDAQ	BJK	Wed, Jun 19, 2013	42.65	42.70	42.00	42.00
1342	NASDAQ	BJK	Tue, Jun 18, 2013	42.69	42.79	42.50	42.75
1341	NASDAQ	BJK	Mon, Jun 17, 2013	42.16	42.32	42.05	42.09
1340	NASDAQ	BJK	Fri, Jun 14, 2013	42.06	42.06	41.63	41.71
1339	NASDAQ	BJK	Thu, Jun 13, 2013	41.49	41.99	41.47	41.97
1338	NASDAQ	BJK	Wed, Jun 12, 2013	41.95	41.95	41.50	41.54
1337	NASDAQ	BJK	Tue, Jun 11, 2013	41.69	41.85	41.59	41.62
1336	NASDAQ	BJK	Mon, Jun 10, 2013	42.37	42.42	42.30	42.34
1335	NASDAQ	BJK	Fri, Jun 7, 2013	41.73	42.12	41.65	41.94
1334	NASDAQ	BJK	Thu, Jun 6, 2013	41.41	41.57	41.26	41.56
1333	NASDAQ	BJK	Wed, Jun 5, 2013	41.92	41.92	41.44	41.57
1332	NASDAQ	BJK	Tue, Jun 4, 2013	42.50	42.50	42.10	42.33
1331	NASDAQ	BJK	Mon, Jun 3, 2013	42.27	42.50	42.23	42.50
1330	NASDAQ	BJK	Fri, May 31, 2013	42.56	42.56	41.91	41.91
1329	NASDAQ	BJK	Thu, May 30, 2013	42.25	42.54	42.25	42.42
1328	NASDAQ	BJK	Wed, May 29, 2013	42.60	42.68	42.24	42.33
1327	NASDAQ	BJK	Tue, May 28, 2013	42.68	42.88	42.58	42.59
1326	NASDAQ	BJK	Fri, May 24, 2013	41.94	42.11	41.87	42.06
1325	NASDAQ	BJK	Thu, May 23, 2013	42.21	42.42	41.95	42.34
1324	NASDAQ	BJK	Wed, May 22, 2013	43.55	43.68	42.73	42.84
1323	NASDAQ	BJK	Tue, May 21, 2013	43.68	43.80	43.56	43.65
1322	NASDAQ	BJK	Mon, May 20, 2013	43.49	43.91	43.49	43.82
1321	NASDAQ	BJK	Fri, May 17, 2013	43.12	43.46	43.12	43.46
1320	NASDAQ	BJK	Thu, May 16, 2013	43.24	43.52	43.16	43.20
1319	NASDAQ	BJK	Wed, May 15, 2013	43.66	43.69	43.37	43.50
1318	NASDAQ	BJK	Tue, May 14, 2013	43.60	43.81	43.60	43.79
1317	NASDAQ	BJK	Mon, May 13, 2013	43.45	43.52	43.33	43.52
1316	NASDAQ	BJK	Fri, May 10, 2013	43.18	43.33	43.12	43.33
1315	NASDAQ	BJK	Thu, May 9, 2013	43.30	43.40	43.10	43.24
1314	NASDAQ	BJK	Wed, May 8, 2013	43.35	43.38	43.20	43.35
1313	NASDAQ	BJK	Tue, May 7, 2013	43.00	43.05	42.88	43.01
1312	NASDAQ	BJK	Mon, May 6, 2013	42.68	42.79	42.64	42.73
1311	NASDAQ	BJK	Fri, May 3, 2013	42.24	42.39	42.23	42.34
1310	NASDAQ	BJK	Thu, May 2, 2013	41.92	42.14	41.90	42.12
1309	NASDAQ	BJK	Wed, May 1, 2013	42.14	42.14	41.79	41.88
1308	NASDAQ	BJK	Tue, Apr 30, 2013	42.01	42.21	41.94	42.21
1307	NASDAQ	BJK	Mon, Apr 29, 2013	42.08	42.25	41.84	42.21
1306	NASDAQ	BJK	Fri, Apr 26, 2013	41.80	41.89	41.70	41.80
1305	NASDAQ	BJK	Thu, Apr 25, 2013	41.30	41.84	41.30	41.73
1304	NASDAQ	BJK	Wed, Apr 24, 2013	40.50	40.85	40.50	40.84
1303	NASDAQ	BJK	Tue, Apr 23, 2013	40.10	40.39	40.10	40.39
1302	NASDAQ	BJK	Mon, Apr 22, 2013	39.72	39.98	39.59	39.98
1301	NASDAQ	BJK	Fri, Apr 19, 2013	39.21	39.54	39.21	39.52
1300	NASDAQ	BJK	Thu, Apr 18, 2013	39.38	39.38	39.02	39.15
1299	NASDAQ	BJK	Wed, Apr 17, 2013	39.33	39.33	39.02	39.14
1298	NASDAQ	BJK	Tue, Apr 16, 2013	39.63	39.78	39.52	39.74
1297	NASDAQ	BJK	Mon, Apr 15, 2013	39.70	39.89	39.01	39.01
1296	NASDAQ	BJK	Fri, Apr 12, 2013	39.90	40.23	39.83	40.23
1295	NASDAQ	BJK	Thu, Apr 11, 2013	40.33	40.39	40.20	40.30
1294	NASDAQ	BJK	Wed, Apr 10, 2013	39.89	40.14	39.87	40.12
1293	NASDAQ	BJK	Tue, Apr 9, 2013	39.40	39.77	39.37	39.77
1292	NASDAQ	BJK	Mon, Apr 8, 2013	38.80	39.24	38.80	39.24
1291	NASDAQ	BJK	Fri, Apr 5, 2013	38.58	38.80	38.09	38.80
1290	NASDAQ	BJK	Thu, Apr 4, 2013	39.19	39.27	39.13	39.27
1289	NASDAQ	BJK	Wed, Apr 3, 2013	39.91	39.91	39.27	39.33
1288	NASDAQ	BJK	Tue, Apr 2, 2013	39.95	39.96	39.76	39.82
1287	NASDAQ	BJK	Mon, Apr 1, 2013	39.98	39.98	39.49	39.49
1286	NASDAQ	BJK	Thu, Mar 28, 2013	39.92	40.07	39.88	40.06
1285	NASDAQ	BJK	Wed, Mar 27, 2013	39.86	40.03	39.81	40.03
1284	NASDAQ	BJK	Tue, Mar 26, 2013	39.65	40.08	39.65	40.07
1283	NASDAQ	BJK	Mon, Mar 25, 2013	39.32	39.33	39.17	39.17
1282	NASDAQ	BJK	Fri, Mar 22, 2013	39.13	39.18	39.10	39.18
1281	NASDAQ	BJK	Thu, Mar 21, 2013	39.29	39.33	39.08	39.14
1280	NASDAQ	BJK	Wed, Mar 20, 2013	39.00	39.27	39.00	39.27
1279	NASDAQ	BJK	Tue, Mar 19, 2013	38.86	38.96	38.50	38.61
1278	NASDAQ	BJK	Mon, Mar 18, 2013	38.49	38.77	38.49	38.62
1277	NASDAQ	BJK	Fri, Mar 15, 2013	38.65	38.83	38.65	38.75
1276	NASDAQ	BJK	Thu, Mar 14, 2013	38.54	38.84	38.54	38.78
1275	NASDAQ	BJK	Wed, Mar 13, 2013	38.33	38.66	38.33	38.54
1274	NASDAQ	BJK	Tue, Mar 12, 2013	38.67	38.71	38.38	38.43
1273	NASDAQ	BJK	Mon, Mar 11, 2013	38.54	38.78	38.54	38.78
1272	NASDAQ	BJK	Fri, Mar 8, 2013	38.52	38.67	38.52	38.66
1271	NASDAQ	BJK	Thu, Mar 7, 2013	38.47	38.56	38.34	38.56
1270	NASDAQ	BJK	Wed, Mar 6, 2013	38.71	38.75	38.58	38.68
1269	NASDAQ	BJK	Tue, Mar 5, 2013	38.49	38.54	38.39	38.47
1268	NASDAQ	BJK	Mon, Mar 4, 2013	38.37	38.44	38.16	38.44
1267	NASDAQ	BJK	Fri, Mar 1, 2013	38.29	38.50	38.29	38.47
1266	NASDAQ	BJK	Thu, Feb 28, 2013	38.40	38.53	38.33	38.34
1265	NASDAQ	BJK	Wed, Feb 27, 2013	38.07	38.38	38.05	38.38
1264	NASDAQ	BJK	Tue, Feb 26, 2013	37.79	37.91	37.49	37.82
1263	NASDAQ	BJK	Mon, Feb 25, 2013	38.40	38.56	37.57	37.64
1262	NASDAQ	BJK	Fri, Feb 22, 2013	37.83	38.08	37.75	38.08
1261	NASDAQ	BJK	Thu, Feb 21, 2013	37.51	37.51	37.16	37.40
1260	NASDAQ	BJK	Wed, Feb 20, 2013	38.31	38.32	37.77	37.77
1259	NASDAQ	BJK	Tue, Feb 19, 2013	38.76	38.76	38.49	38.57
1258	NASDAQ	BJK	Fri, Feb 15, 2013	39.27	39.30	39.07	39.13
1257	NASDAQ	BJK	Thu, Feb 14, 2013	39.10	39.15	39.01	39.15
1256	NASDAQ	BJK	Wed, Feb 13, 2013	39.21	39.24	39.10	39.12
1255	NASDAQ	BJK	Tue, Feb 12, 2013	38.85	39.11	38.82	38.97
1254	NASDAQ	BJK	Mon, Feb 11, 2013	39.03	39.12	38.93	38.99
1253	NASDAQ	BJK	Fri, Feb 8, 2013	38.78	39.15	38.78	39.11
1252	NASDAQ	BJK	Thu, Feb 7, 2013	38.24	38.25	38.01	38.13
1251	NASDAQ	BJK	Wed, Feb 6, 2013	38.09	38.30	37.87	38.30
1250	NASDAQ	BJK	Tue, Feb 5, 2013	38.90	39.15	38.90	39.00
1249	NASDAQ	BJK	Mon, Feb 4, 2013	39.06	39.06	38.67	38.69
1248	NASDAQ	BJK	Fri, Feb 1, 2013	39.02	39.30	38.92	39.28
1247	NASDAQ	BJK	Thu, Jan 31, 2013	38.72	38.99	38.72	38.92
1246	NASDAQ	BJK	Wed, Jan 30, 2013	38.30	38.41	38.25	38.27
1245	NASDAQ	BJK	Tue, Jan 29, 2013	38.15	38.25	38.15	38.17
1244	NASDAQ	BJK	Mon, Jan 28, 2013	38.23	38.23	38.02	38.07
1243	NASDAQ	BJK	Fri, Jan 25, 2013	38.32	38.32	38.10	38.28
1242	NASDAQ	BJK	Thu, Jan 24, 2013	38.19	38.39	38.19	38.27
1241	NASDAQ	BJK	Wed, Jan 23, 2013	38.40	38.40	38.09	38.10
1240	NASDAQ	BJK	Tue, Jan 22, 2013	38.14	38.35	38.10	38.30
1239	NASDAQ	BJK	Fri, Jan 18, 2013	38.13	38.13	37.95	38.07
1238	NASDAQ	BJK	Thu, Jan 17, 2013	37.97	38.13	37.91	38.13
1237	NASDAQ	BJK	Wed, Jan 16, 2013	37.78	37.78	37.58	37.65
1236	NASDAQ	BJK	Tue, Jan 15, 2013	37.64	37.81	37.64	37.77
1235	NASDAQ	BJK	Mon, Jan 14, 2013	37.78	37.84	37.65	37.69
1234	NASDAQ	BJK	Fri, Jan 11, 2013	37.74	37.79	37.67	37.73
1233	NASDAQ	BJK	Thu, Jan 10, 2013	37.92	38.14	37.76	38.10
1232	NASDAQ	BJK	Wed, Jan 9, 2013	37.94	38.13	37.84	37.86
1231	NASDAQ	BJK	Tue, Jan 8, 2013	37.54	37.59	37.41	37.59
1230	NASDAQ	BJK	Mon, Jan 7, 2013	37.43	37.54	37.37	37.54
1229	NASDAQ	BJK	Fri, Jan 4, 2013	36.94	37.39	36.94	37.37
1228	NASDAQ	BJK	Thu, Jan 3, 2013	36.95	37.14	36.90	36.97
1227	NASDAQ	BJK	Wed, Jan 2, 2013	36.50	36.83	36.50	36.80
1226	NASDAQ	BJK	Mon, Dec 31, 2012	35.24	35.60	35.24	35.45
1225	NASDAQ	BJK	Fri, Dec 28, 2012	35.16	35.35	35.11	35.11
1224	NASDAQ	BJK	Thu, Dec 27, 2012	35.40	35.40	34.95	35.27
1223	NASDAQ	BJK	Wed, Dec 26, 2012	35.27	35.40	35.17	35.37
1222	NASDAQ	BJK	Mon, Dec 24, 2012	35.34	35.36	35.24	35.36
1221	NASDAQ	BJK	Fri, Dec 21, 2012	36.71	36.89	36.64	36.84
1220	NASDAQ	BJK	Thu, Dec 20, 2012	37.08	37.25	37.08	37.25
1219	NASDAQ	BJK	Wed, Dec 19, 2012	37.02	37.03	36.91	36.98
1218	NASDAQ	BJK	Tue, Dec 18, 2012	36.58	36.83	36.58	36.83
1217	NASDAQ	BJK	Mon, Dec 17, 2012	36.60	36.60	36.34	36.50
1216	NASDAQ	BJK	Fri, Dec 14, 2012	36.50	36.63	36.42	36.44
1215	NASDAQ	BJK	Thu, Dec 13, 2012	36.48	36.49	36.19	36.33
1214	NASDAQ	BJK	Wed, Dec 12, 2012	35.98	36.31	35.98	36.18
1213	NASDAQ	BJK	Tue, Dec 11, 2012	35.85	35.90	35.73	35.73
1212	NASDAQ	BJK	Mon, Dec 10, 2012	35.62	35.86	35.62	35.74
1211	NASDAQ	BJK	Fri, Dec 7, 2012	35.80	35.80	35.51	35.57
1210	NASDAQ	BJK	Thu, Dec 6, 2012	35.27	35.71	35.19	35.71
1209	NASDAQ	BJK	Wed, Dec 5, 2012	35.12	35.34	35.12	35.27
1208	NASDAQ	BJK	Tue, Dec 4, 2012	35.21	35.22	35.00	35.05
1207	NASDAQ	BJK	Mon, Dec 3, 2012	35.90	35.90	35.68	35.68
1206	NASDAQ	BJK	Fri, Nov 30, 2012	35.78	35.84	35.72	35.80
1205	NASDAQ	BJK	Thu, Nov 29, 2012	35.71	35.85	35.71	35.75
1204	NASDAQ	BJK	Wed, Nov 28, 2012	35.30	35.75	35.30	35.75
1203	NASDAQ	BJK	Tue, Nov 27, 2012	35.23	35.50	35.23	35.50
1202	NASDAQ	BJK	Mon, Nov 26, 2012	35.06	35.06	35.06	35.06
1201	NASDAQ	BJK	Fri, Nov 23, 2012	34.96	35.11	34.96	35.11
1200	NASDAQ	BJK	Wed, Nov 21, 2012	34.56	34.70	34.52	34.65
1199	NASDAQ	BJK	Tue, Nov 20, 2012	34.33	34.41	34.24	34.41
1198	NASDAQ	BJK	Mon, Nov 19, 2012	34.21	34.47	34.17	34.36
1197	NASDAQ	BJK	Fri, Nov 16, 2012	34.01	34.01	33.48	33.70
1196	NASDAQ	BJK	Thu, Nov 15, 2012	33.40	33.40	33.20	33.36
1195	NASDAQ	BJK	Wed, Nov 14, 2012	33.92	33.92	33.27	33.30
1194	NASDAQ	BJK	Tue, Nov 13, 2012	33.97	34.27	33.91	33.91
1193	NASDAQ	BJK	Mon, Nov 12, 2012	34.37	34.37	34.16	34.29
1192	NASDAQ	BJK	Fri, Nov 9, 2012	34.04	34.32	33.99	34.24
1191	NASDAQ	BJK	Thu, Nov 8, 2012	34.44	34.44	34.04	34.04
1190	NASDAQ	BJK	Wed, Nov 7, 2012	34.73	34.73	34.35	34.59
1189	NASDAQ	BJK	Tue, Nov 6, 2012	34.85	35.14	34.85	35.06
1188	NASDAQ	BJK	Mon, Nov 5, 2012	34.85	35.01	34.72	34.81
1187	NASDAQ	BJK	Fri, Nov 2, 2012	35.58	35.58	35.14	35.14
1186	NASDAQ	BJK	Thu, Nov 1, 2012	34.89	35.18	34.76	35.13
1185	NASDAQ	BJK	Wed, Oct 31, 2012	34.49	34.55	34.45	34.51
1184	NASDAQ	BJK	Fri, Oct 26, 2012	34.81	34.94	34.50	34.69
1183	NASDAQ	BJK	Thu, Oct 25, 2012	34.85	34.93	34.61	34.85
1182	NASDAQ	BJK	Wed, Oct 24, 2012	34.17	34.17	34.11	34.11
1181	NASDAQ	BJK	Tue, Oct 23, 2012	34.16	34.16	33.85	34.13
1180	NASDAQ	BJK	Mon, Oct 22, 2012	34.43	34.43	34.35	34.36
1179	NASDAQ	BJK	Fri, Oct 19, 2012	34.49	34.49	34.21	34.25
1178	NASDAQ	BJK	Thu, Oct 18, 2012	34.88	34.88	34.60	34.60
1177	NASDAQ	BJK	Wed, Oct 17, 2012	34.63	34.85	34.63	34.71
1176	NASDAQ	BJK	Tue, Oct 16, 2012	34.42	34.42	34.36	34.36
1175	NASDAQ	BJK	Mon, Oct 15, 2012	33.63	33.92	33.63	33.84
1174	NASDAQ	BJK	Fri, Oct 12, 2012	33.84	33.84	33.54	33.58
1173	NASDAQ	BJK	Thu, Oct 11, 2012	33.40	33.53	33.31	33.37
1172	NASDAQ	BJK	Wed, Oct 10, 2012	33.48	33.48	33.15	33.25
1171	NASDAQ	BJK	Tue, Oct 9, 2012	33.70	33.77	33.36	33.48
1170	NASDAQ	BJK	Mon, Oct 8, 2012	33.76	33.88	33.76	33.83
1169	NASDAQ	BJK	Fri, Oct 5, 2012	34.20	34.37	34.07	34.09
1168	NASDAQ	BJK	Thu, Oct 4, 2012	33.81	33.86	33.81	33.86
1167	NASDAQ	BJK	Wed, Oct 3, 2012	34.25	34.28	34.09	34.11
1166	NASDAQ	BJK	Tue, Oct 2, 2012	34.42	34.42	34.17	34.28
1165	NASDAQ	BJK	Mon, Oct 1, 2012	34.26	34.59	34.07	34.07
1164	NASDAQ	BJK	Fri, Sep 28, 2012	34.22	34.22	33.98	34.01
1163	NASDAQ	BJK	Thu, Sep 27, 2012	33.85	34.11	33.80	34.11
1162	NASDAQ	BJK	Wed, Sep 26, 2012	33.59	33.70	33.41	33.42
1161	NASDAQ	BJK	Tue, Sep 25, 2012	34.13	34.13	33.59	33.59
1160	NASDAQ	BJK	Mon, Sep 24, 2012	33.68	33.90	33.66	33.82
1159	NASDAQ	BJK	Fri, Sep 21, 2012	34.17	34.18	33.94	33.94
1158	NASDAQ	BJK	Thu, Sep 20, 2012	33.91	34.14	33.91	34.14
1157	NASDAQ	BJK	Wed, Sep 19, 2012	34.49	34.50	34.33	34.46
1156	NASDAQ	BJK	Tue, Sep 18, 2012	34.35	34.38	34.30	34.30
1155	NASDAQ	BJK	Mon, Sep 17, 2012	34.39	34.58	34.27	34.34
1154	NASDAQ	BJK	Fri, Sep 14, 2012	34.48	34.89	34.35	34.36
1153	NASDAQ	BJK	Thu, Sep 13, 2012	33.50	34.22	33.04	34.16
1152	NASDAQ	BJK	Wed, Sep 12, 2012	33.40	33.68	33.40	33.48
1151	NASDAQ	BJK	Tue, Sep 11, 2012	33.24	33.32	33.24	33.30
1150	NASDAQ	BJK	Mon, Sep 10, 2012	33.02	33.03	32.85	32.85
1149	NASDAQ	BJK	Fri, Sep 7, 2012	32.61	32.96	32.61	32.96
1148	NASDAQ	BJK	Thu, Sep 6, 2012	31.86	32.37	31.82	32.35
1147	NASDAQ	BJK	Wed, Sep 5, 2012	31.89	32.00	31.87	31.89
1146	NASDAQ	BJK	Tue, Sep 4, 2012	31.96	32.08	31.96	32.01
1145	NASDAQ	BJK	Fri, Aug 31, 2012	32.15	32.32	32.11	32.17
1144	NASDAQ	BJK	Thu, Aug 30, 2012	32.06	32.06	31.69	31.74
1143	NASDAQ	BJK	Wed, Aug 29, 2012	32.23	32.26	32.10	32.20
1142	NASDAQ	BJK	Tue, Aug 28, 2012	31.97	32.28	31.96	32.16
1141	NASDAQ	BJK	Mon, Aug 27, 2012	32.02	32.12	31.93	31.95
1140	NASDAQ	BJK	Fri, Aug 24, 2012	32.04	32.27	32.03	32.16
1139	NASDAQ	BJK	Thu, Aug 23, 2012	32.40	32.43	32.21	32.24
1138	NASDAQ	BJK	Wed, Aug 22, 2012	32.17	32.52	32.12	32.41
1137	NASDAQ	BJK	Tue, Aug 21, 2012	32.50	32.70	32.26	32.34
1136	NASDAQ	BJK	Mon, Aug 20, 2012	32.16	32.24	32.15	32.24
1135	NASDAQ	BJK	Fri, Aug 17, 2012	31.98	32.11	31.95	32.02
1134	NASDAQ	BJK	Thu, Aug 16, 2012	31.32	31.83	31.32	31.75
1133	NASDAQ	BJK	Wed, Aug 15, 2012	31.06	31.26	31.04	31.16
1132	NASDAQ	BJK	Tue, Aug 14, 2012	30.92	30.97	30.88	30.91
1131	NASDAQ	BJK	Mon, Aug 13, 2012	30.73	30.76	30.72	30.73
1130	NASDAQ	BJK	Fri, Aug 10, 2012	30.75	31.00	30.75	30.90
1129	NASDAQ	BJK	Thu, Aug 9, 2012	31.21	31.32	31.09	31.10
1128	NASDAQ	BJK	Wed, Aug 8, 2012	31.13	31.23	31.08	31.15
1127	NASDAQ	BJK	Tue, Aug 7, 2012	30.92	31.42	30.92	31.31
1126	NASDAQ	BJK	Mon, Aug 6, 2012	30.66	30.90	30.66	30.88
1125	NASDAQ	BJK	Fri, Aug 3, 2012	30.29	30.62	30.20	30.61
1124	NASDAQ	BJK	Thu, Aug 2, 2012	29.86	29.90	29.52	29.64
1123	NASDAQ	BJK	Wed, Aug 1, 2012	30.24	30.25	30.04	30.17
1122	NASDAQ	BJK	Tue, Jul 31, 2012	30.10	30.10	30.09	30.09
1121	NASDAQ	BJK	Mon, Jul 30, 2012	30.45	30.63	30.31	30.35
1120	NASDAQ	BJK	Fri, Jul 27, 2012	29.85	30.43	29.85	30.43
1119	NASDAQ	BJK	Thu, Jul 26, 2012	29.65	29.74	29.31	29.64
1118	NASDAQ	BJK	Wed, Jul 25, 2012	30.02	30.02	29.64	29.69
1117	NASDAQ	BJK	Tue, Jul 24, 2012	30.50	30.51	29.90	29.97
1116	NASDAQ	BJK	Mon, Jul 23, 2012	30.32	30.47	30.11	30.47
1115	NASDAQ	BJK	Fri, Jul 20, 2012	31.40	31.40	31.09	31.19
1114	NASDAQ	BJK	Thu, Jul 19, 2012	31.30	31.79	31.25	31.75
1113	NASDAQ	BJK	Wed, Jul 18, 2012	31.19	31.34	31.19	31.20
1112	NASDAQ	BJK	Tue, Jul 17, 2012	31.04	31.19	30.65	31.11
1111	NASDAQ	BJK	Mon, Jul 16, 2012	30.76	30.94	30.76	30.90
1110	NASDAQ	BJK	Fri, Jul 13, 2012	30.75	30.91	30.75	30.91
1109	NASDAQ	BJK	Thu, Jul 12, 2012	30.86	30.86	30.50	30.57
1108	NASDAQ	BJK	Wed, Jul 11, 2012	31.42	31.44	31.05	31.18
1107	NASDAQ	BJK	Tue, Jul 10, 2012	31.42	31.47	31.22	31.22
1106	NASDAQ	BJK	Mon, Jul 9, 2012	31.46	31.46	31.22	31.33
1105	NASDAQ	BJK	Fri, Jul 6, 2012	31.57	31.58	31.38	31.53
1104	NASDAQ	BJK	Thu, Jul 5, 2012	31.62	31.86	31.51	31.81
1103	NASDAQ	BJK	Tue, Jul 3, 2012	31.78	32.04	31.78	31.95
1102	NASDAQ	BJK	Mon, Jul 2, 2012	32.06	32.06	31.85	31.88
1101	NASDAQ	BJK	Fri, Jun 29, 2012	31.83	32.00	31.83	31.98
1100	NASDAQ	BJK	Thu, Jun 28, 2012	30.95	31.09	30.83	30.96
1099	NASDAQ	BJK	Wed, Jun 27, 2012	31.35	31.44	31.25	31.29
1098	NASDAQ	BJK	Tue, Jun 26, 2012	31.12	31.25	30.86	31.16
1097	NASDAQ	BJK	Mon, Jun 25, 2012	31.35	31.38	31.02	31.20
1096	NASDAQ	BJK	Fri, Jun 22, 2012	31.99	31.99	31.82	31.93
1095	NASDAQ	BJK	Thu, Jun 21, 2012	32.61	32.61	31.78	31.78
1094	NASDAQ	BJK	Wed, Jun 20, 2012	32.62	32.88	32.60	32.70
1093	NASDAQ	BJK	Tue, Jun 19, 2012	32.11	32.59	32.11	32.42
1092	NASDAQ	BJK	Mon, Jun 18, 2012	31.40	31.75	31.40	31.69
1091	NASDAQ	BJK	Fri, Jun 15, 2012	31.52	31.69	31.51	31.63
1090	NASDAQ	BJK	Thu, Jun 14, 2012	31.35	31.70	31.35	31.60
1089	NASDAQ	BJK	Wed, Jun 13, 2012	31.79	31.81	31.46	31.46
1088	NASDAQ	BJK	Tue, Jun 12, 2012	31.41	31.60	31.41	31.60
1087	NASDAQ	BJK	Mon, Jun 11, 2012	31.46	31.50	31.11	31.11
1086	NASDAQ	BJK	Fri, Jun 8, 2012	31.28	31.71	31.10	31.71
1085	NASDAQ	BJK	Thu, Jun 7, 2012	32.65	32.65	31.84	31.84
1084	NASDAQ	BJK	Wed, Jun 6, 2012	31.22	31.83	31.22	31.65
1083	NASDAQ	BJK	Tue, Jun 5, 2012	30.26	30.79	30.22	30.79
1082	NASDAQ	BJK	Mon, Jun 4, 2012	30.42	30.50	29.91	30.15
1081	NASDAQ	BJK	Fri, Jun 1, 2012	30.84	30.84	30.37	30.41
1080	NASDAQ	BJK	Thu, May 31, 2012	31.94	31.94	31.44	31.89
1079	NASDAQ	BJK	Wed, May 30, 2012	32.26	32.26	31.83	31.94
1078	NASDAQ	BJK	Tue, May 29, 2012	32.50	32.53	32.21	32.41
1077	NASDAQ	BJK	Fri, May 25, 2012	31.80	31.81	31.56	31.62
1076	NASDAQ	BJK	Thu, May 24, 2012	31.81	31.83	31.48	31.57
1075	NASDAQ	BJK	Wed, May 23, 2012	31.38	31.77	31.14	31.77
1074	NASDAQ	BJK	Tue, May 22, 2012	32.10	32.52	31.99	31.99
1073	NASDAQ	BJK	Mon, May 21, 2012	31.73	32.54	31.73	32.54
1072	NASDAQ	BJK	Fri, May 18, 2012	32.10	32.41	31.62	31.67
1071	NASDAQ	BJK	Thu, May 17, 2012	32.52	32.52	31.96	31.97
1070	NASDAQ	BJK	Wed, May 16, 2012	32.96	32.96	32.51	32.51
1069	NASDAQ	BJK	Tue, May 15, 2012	33.25	33.49	32.91	33.03
1068	NASDAQ	BJK	Mon, May 14, 2012	33.88	33.88	33.31	33.31
1067	NASDAQ	BJK	Fri, May 11, 2012	34.45	34.78	34.43	34.45
1066	NASDAQ	BJK	Thu, May 10, 2012	34.75	34.82	34.58	34.58
1065	NASDAQ	BJK	Wed, May 9, 2012	34.28	34.63	34.03	34.46
1064	NASDAQ	BJK	Tue, May 8, 2012	35.36	35.36	34.50	35.10
1063	NASDAQ	BJK	Mon, May 7, 2012	35.69	35.83	35.62	35.62
1062	NASDAQ	BJK	Fri, May 4, 2012	36.27	36.27	35.87	35.92
1061	NASDAQ	BJK	Thu, May 3, 2012	36.65	36.74	36.27	36.42
1060	NASDAQ	BJK	Wed, May 2, 2012	36.80	37.03	36.48	36.94
1059	NASDAQ	BJK	Tue, May 1, 2012	36.80	36.90	36.64	36.64
1058	NASDAQ	BJK	Mon, Apr 30, 2012	36.64	36.67	36.45	36.66
1057	NASDAQ	BJK	Fri, Apr 27, 2012	36.89	36.89	36.59	36.73
1056	NASDAQ	BJK	Thu, Apr 26, 2012	36.49	36.85	36.34	36.83
1055	NASDAQ	BJK	Wed, Apr 25, 2012	36.37	36.72	36.33	36.69
1054	NASDAQ	BJK	Tue, Apr 24, 2012	36.04	36.15	35.86	35.89
1053	NASDAQ	BJK	Mon, Apr 23, 2012	36.07	36.21	35.80	36.17
1052	NASDAQ	BJK	Fri, Apr 20, 2012	36.97	37.09	36.77	36.86
1051	NASDAQ	BJK	Thu, Apr 19, 2012	36.93	37.03	36.34	36.65
1050	NASDAQ	BJK	Wed, Apr 18, 2012	36.35	36.72	36.35	36.61
1049	NASDAQ	BJK	Tue, Apr 17, 2012	36.00	36.35	36.00	36.22
1048	NASDAQ	BJK	Mon, Apr 16, 2012	36.33	36.44	35.71	35.85
1047	NASDAQ	BJK	Fri, Apr 13, 2012	36.13	36.15	35.85	36.02
1046	NASDAQ	BJK	Thu, Apr 12, 2012	36.18	36.61	36.16	36.45
1045	NASDAQ	BJK	Wed, Apr 11, 2012	35.47	35.72	35.46	35.59
1044	NASDAQ	BJK	Tue, Apr 10, 2012	35.60	35.67	34.74	34.91
1043	NASDAQ	BJK	Mon, Apr 9, 2012	35.27	35.83	35.27	35.75
1042	NASDAQ	BJK	Thu, Apr 5, 2012	35.89	36.05	35.85	36.05
1041	NASDAQ	BJK	Wed, Apr 4, 2012	35.80	35.91	35.54	35.63
1040	NASDAQ	BJK	Tue, Apr 3, 2012	36.34	36.40	36.07	36.07
1039	NASDAQ	BJK	Mon, Apr 2, 2012	36.10	36.61	36.08	36.38
1038	NASDAQ	BJK	Fri, Mar 30, 2012	36.21	36.21	35.64	35.83
1037	NASDAQ	BJK	Thu, Mar 29, 2012	35.70	35.70	35.34	35.55
1036	NASDAQ	BJK	Wed, Mar 28, 2012	36.24	36.24	35.56	35.81
1035	NASDAQ	BJK	Tue, Mar 27, 2012	36.45	36.45	36.20	36.20
1034	NASDAQ	BJK	Mon, Mar 26, 2012	36.14	36.29	36.07	36.28
1033	NASDAQ	BJK	Fri, Mar 23, 2012	35.46	35.62	35.35	35.61
1032	NASDAQ	BJK	Thu, Mar 22, 2012	35.50	35.74	35.33	35.43
1031	NASDAQ	BJK	Wed, Mar 21, 2012	35.67	35.82	35.58	35.66
1030	NASDAQ	BJK	Tue, Mar 20, 2012	35.86	35.86	35.44	35.65
1029	NASDAQ	BJK	Mon, Mar 19, 2012	35.91	36.45	35.82	36.34
1028	NASDAQ	BJK	Fri, Mar 16, 2012	35.90	35.90	35.75	35.82
1027	NASDAQ	BJK	Thu, Mar 15, 2012	35.14	35.67	35.09	35.57
1026	NASDAQ	BJK	Wed, Mar 14, 2012	35.37	35.60	35.08	35.16
1025	NASDAQ	BJK	Tue, Mar 13, 2012	35.07	35.58	35.06	35.58
1024	NASDAQ	BJK	Mon, Mar 12, 2012	34.68	34.68	34.37	34.44
1023	NASDAQ	BJK	Fri, Mar 9, 2012	34.93	34.93	34.59	34.59
1022	NASDAQ	BJK	Thu, Mar 8, 2012	34.66	34.92	34.50	34.86
1021	NASDAQ	BJK	Wed, Mar 7, 2012	33.87	34.28	33.87	34.26
1020	NASDAQ	BJK	Tue, Mar 6, 2012	33.54	33.69	33.26	33.39
1019	NASDAQ	BJK	Mon, Mar 5, 2012	34.94	34.94	34.35	34.42
1018	NASDAQ	BJK	Fri, Mar 2, 2012	34.86	35.31	34.70	34.81
1017	NASDAQ	BJK	Thu, Mar 1, 2012	34.73	34.88	34.65	34.78
1016	NASDAQ	BJK	Wed, Feb 29, 2012	34.58	34.58	34.27	34.43
1015	NASDAQ	BJK	Tue, Feb 28, 2012	34.01	34.33	34.01	34.29
1014	NASDAQ	BJK	Mon, Feb 27, 2012	33.94	34.07	33.87	34.02
1013	NASDAQ	BJK	Fri, Feb 24, 2012	34.26	34.37	34.19	34.19
1012	NASDAQ	BJK	Thu, Feb 23, 2012	34.03	34.20	33.90	34.18
1011	NASDAQ	BJK	Wed, Feb 22, 2012	34.14	34.20	33.95	34.06
1010	NASDAQ	BJK	Tue, Feb 21, 2012	34.55	34.59	34.21	34.28
1009	NASDAQ	BJK	Fri, Feb 17, 2012	34.28	34.41	34.15	34.22
1008	NASDAQ	BJK	Thu, Feb 16, 2012	33.56	33.99	33.54	33.99
1007	NASDAQ	BJK	Wed, Feb 15, 2012	33.85	33.96	33.57	33.67
1006	NASDAQ	BJK	Tue, Feb 14, 2012	33.71	33.71	33.33	33.47
1005	NASDAQ	BJK	Mon, Feb 13, 2012	33.52	33.69	33.43	33.57
1004	NASDAQ	BJK	Fri, Feb 10, 2012	33.48	33.56	33.30	33.42
1003	NASDAQ	BJK	Thu, Feb 9, 2012	33.80	33.90	33.74	33.82
1002	NASDAQ	BJK	Wed, Feb 8, 2012	33.64	33.87	33.60	33.78
1001	NASDAQ	BJK	Tue, Feb 7, 2012	33.66	33.88	33.57	33.79
1000	NASDAQ	BJK	Mon, Feb 6, 2012	33.90	33.92	33.71	33.83
999	NASDAQ	BJK	Fri, Feb 3, 2012	33.94	34.13	33.90	34.10
998	NASDAQ	BJK	Thu, Feb 2, 2012	33.79	33.99	33.72	33.99
997	NASDAQ	BJK	Wed, Feb 1, 2012	33.31	33.59	33.31	33.47
996	NASDAQ	BJK	Tue, Jan 31, 2012	33.01	33.01	32.69	32.84
995	NASDAQ	BJK	Mon, Jan 30, 2012	32.46	32.81	32.43	32.66
994	NASDAQ	BJK	Fri, Jan 27, 2012	33.04	33.32	33.04	33.28
993	NASDAQ	BJK	Thu, Jan 26, 2012	33.23	33.51	32.82	32.98
992	NASDAQ	BJK	Wed, Jan 25, 2012	32.07	32.79	32.07	32.72
991	NASDAQ	BJK	Tue, Jan 24, 2012	32.04	32.37	31.98	32.23
990	NASDAQ	BJK	Mon, Jan 23, 2012	32.24	32.60	32.15	32.40
989	NASDAQ	BJK	Fri, Jan 20, 2012	32.04	32.12	31.93	32.07
988	NASDAQ	BJK	Thu, Jan 19, 2012	31.97	32.16	31.97	32.02
987	NASDAQ	BJK	Wed, Jan 18, 2012	31.28	31.88	31.28	31.81
986	NASDAQ	BJK	Tue, Jan 17, 2012	31.42	31.53	31.23	31.25
985	NASDAQ	BJK	Fri, Jan 13, 2012	30.83	31.03	30.64	30.98
984	NASDAQ	BJK	Thu, Jan 12, 2012	30.73	31.02	30.53	31.02
983	NASDAQ	BJK	Wed, Jan 11, 2012	30.59	30.94	30.58	30.88
982	NASDAQ	BJK	Tue, Jan 10, 2012	30.58	30.75	30.50	30.63
981	NASDAQ	BJK	Mon, Jan 9, 2012	30.15	30.15	29.92	30.12
980	NASDAQ	BJK	Fri, Jan 6, 2012	30.18	30.18	29.99	30.01
979	NASDAQ	BJK	Thu, Jan 5, 2012	30.40	30.51	30.23	30.41
978	NASDAQ	BJK	Wed, Jan 4, 2012	30.72	30.82	30.57	30.73
977	NASDAQ	BJK	Tue, Jan 3, 2012	30.93	31.05	30.76	30.92
976	NASDAQ	BJK	Fri, Dec 30, 2011	30.00	30.20	30.00	30.07
975	NASDAQ	BJK	Thu, Dec 29, 2011	29.69	29.97	29.69	29.90
974	NASDAQ	BJK	Wed, Dec 28, 2011	30.31	30.31	29.67	29.68
973	NASDAQ	BJK	Tue, Dec 27, 2011	29.82	30.25	29.81	30.11
972	NASDAQ	BJK	Fri, Dec 23, 2011	29.71	29.89	29.62	29.86
971	NASDAQ	BJK	Thu, Dec 22, 2011	30.17	30.21	30.05	30.16
970	NASDAQ	BJK	Wed, Dec 21, 2011	29.82	30.05	29.56	29.96
969	NASDAQ	BJK	Tue, Dec 20, 2011	29.49	29.84	29.49	29.84
968	NASDAQ	BJK	Mon, Dec 19, 2011	29.51	29.51	28.77	28.79
967	NASDAQ	BJK	Fri, Dec 16, 2011	29.66	29.73	29.34	29.45
966	NASDAQ	BJK	Thu, Dec 15, 2011	29.29	29.38	29.11	29.24
965	NASDAQ	BJK	Wed, Dec 14, 2011	29.22	29.41	29.04	29.16
964	NASDAQ	BJK	Tue, Dec 13, 2011	30.27	30.27	29.44	29.52
963	NASDAQ	BJK	Mon, Dec 12, 2011	30.13	30.23	29.92	30.04
962	NASDAQ	BJK	Fri, Dec 9, 2011	30.57	30.88	30.52	30.82
961	NASDAQ	BJK	Thu, Dec 8, 2011	31.00	31.02	30.31	30.34
960	NASDAQ	BJK	Wed, Dec 7, 2011	30.93	31.54	30.93	31.54
959	NASDAQ	BJK	Tue, Dec 6, 2011	31.45	31.49	31.24	31.38
958	NASDAQ	BJK	Mon, Dec 5, 2011	31.88	31.96	31.45	31.61
957	NASDAQ	BJK	Fri, Dec 2, 2011	31.92	31.92	31.48	31.51
956	NASDAQ	BJK	Thu, Dec 1, 2011	31.73	31.84	31.48	31.58
955	NASDAQ	BJK	Wed, Nov 30, 2011	31.34	31.85	31.34	31.85
954	NASDAQ	BJK	Tue, Nov 29, 2011	30.18	30.52	29.94	30.04
953	NASDAQ	BJK	Mon, Nov 28, 2011	29.79	30.00	29.69	29.82
952	NASDAQ	BJK	Fri, Nov 25, 2011	28.94	29.10	28.74	28.74
951	NASDAQ	BJK	Wed, Nov 23, 2011	29.55	29.55	28.91	29.07
950	NASDAQ	BJK	Tue, Nov 22, 2011	29.56	29.85	29.53	29.70
949	NASDAQ	BJK	Mon, Nov 21, 2011	29.89	29.89	29.01	29.36
948	NASDAQ	BJK	Fri, Nov 18, 2011	30.58	30.58	30.30	30.33
947	NASDAQ	BJK	Thu, Nov 17, 2011	31.04	31.09	30.23	30.34
946	NASDAQ	BJK	Wed, Nov 16, 2011	31.17	31.49	30.96	30.96
945	NASDAQ	BJK	Tue, Nov 15, 2011	31.35	31.72	31.14	31.60
944	NASDAQ	BJK	Mon, Nov 14, 2011	31.10	31.39	31.04	31.12
943	NASDAQ	BJK	Fri, Nov 11, 2011	31.12	31.47	31.12	31.45
942	NASDAQ	BJK	Thu, Nov 10, 2011	31.35	31.35	30.91	31.15
941	NASDAQ	BJK	Wed, Nov 9, 2011	31.96	31.98	31.30	31.33
940	NASDAQ	BJK	Tue, Nov 8, 2011	32.82	33.02	32.37	33.02
939	NASDAQ	BJK	Mon, Nov 7, 2011	32.90	33.08	32.41	32.84
938	NASDAQ	BJK	Fri, Nov 4, 2011	33.01	33.14	32.62	32.93
937	NASDAQ	BJK	Thu, Nov 3, 2011	32.87	33.12	32.52	33.06
936	NASDAQ	BJK	Wed, Nov 2, 2011	32.51	32.70	32.25	32.55
935	NASDAQ	BJK	Tue, Nov 1, 2011	31.21	32.23	31.21	31.88
934	NASDAQ	BJK	Mon, Oct 31, 2011	32.86	33.00	32.64	32.64
933	NASDAQ	BJK	Fri, Oct 28, 2011	33.42	33.96	33.42	33.54
932	NASDAQ	BJK	Thu, Oct 27, 2011	32.73	33.59	32.56	33.26
931	NASDAQ	BJK	Wed, Oct 26, 2011	31.12	31.33	30.67	31.33
930	NASDAQ	BJK	Tue, Oct 25, 2011	31.44	31.44	30.81	30.84
929	NASDAQ	BJK	Mon, Oct 24, 2011	30.62	31.69	30.62	31.69
928	NASDAQ	BJK	Fri, Oct 21, 2011	30.24	30.42	29.76	30.19
927	NASDAQ	BJK	Thu, Oct 20, 2011	30.31	30.31	29.34	29.77
926	NASDAQ	BJK	Wed, Oct 19, 2011	31.00	31.27	30.27	30.32
925	NASDAQ	BJK	Tue, Oct 18, 2011	30.74	31.46	30.15	31.25
924	NASDAQ	BJK	Mon, Oct 17, 2011	31.32	31.32	30.89	30.89
923	NASDAQ	BJK	Fri, Oct 14, 2011	31.24	31.34	30.89	31.34
922	NASDAQ	BJK	Thu, Oct 13, 2011	30.96	31.08	30.50	31.03
921	NASDAQ	BJK	Wed, Oct 12, 2011	31.25	31.71	31.25	31.44
920	NASDAQ	BJK	Tue, Oct 11, 2011	30.35	30.74	30.13	30.48
919	NASDAQ	BJK	Mon, Oct 10, 2011	29.80	30.38	29.80	30.35
918	NASDAQ	BJK	Fri, Oct 7, 2011	29.37	29.50	28.73	29.01
917	NASDAQ	BJK	Thu, Oct 6, 2011	28.11	29.09	28.11	29.09
916	NASDAQ	BJK	Wed, Oct 5, 2011	27.10	27.53	26.76	27.45
915	NASDAQ	BJK	Tue, Oct 4, 2011	25.96	26.82	25.63	26.81
914	NASDAQ	BJK	Mon, Oct 3, 2011	27.04	27.33	26.31	26.47
913	NASDAQ	BJK	Fri, Sep 30, 2011	28.62	28.67	27.78	27.78
912	NASDAQ	BJK	Thu, Sep 29, 2011	30.40	30.41	29.06	29.41
911	NASDAQ	BJK	Wed, Sep 28, 2011	30.40	30.59	29.85	29.85
910	NASDAQ	BJK	Tue, Sep 27, 2011	30.69	31.19	30.42	30.50
909	NASDAQ	BJK	Mon, Sep 26, 2011	28.91	29.72	28.77	29.72
908	NASDAQ	BJK	Fri, Sep 23, 2011	29.37	29.80	29.33	29.55
907	NASDAQ	BJK	Thu, Sep 22, 2011	29.86	30.06	28.92	29.40
906	NASDAQ	BJK	Wed, Sep 21, 2011	32.00	32.14	30.99	30.99
905	NASDAQ	BJK	Tue, Sep 20, 2011	32.24	32.63	31.72	31.72
904	NASDAQ	BJK	Mon, Sep 19, 2011	31.39	32.41	31.37	32.30
903	NASDAQ	BJK	Fri, Sep 16, 2011	32.31	32.40	31.92	32.19
902	NASDAQ	BJK	Thu, Sep 15, 2011	31.95	32.14	31.70	31.96
901	NASDAQ	BJK	Wed, Sep 14, 2011	31.98	32.44	31.67	32.15
900	NASDAQ	BJK	Tue, Sep 13, 2011	32.04	32.19	31.87	32.17
899	NASDAQ	BJK	Mon, Sep 12, 2011	31.82	31.87	31.22	31.87
898	NASDAQ	BJK	Fri, Sep 9, 2011	32.45	32.52	31.73	31.89
897	NASDAQ	BJK	Thu, Sep 8, 2011	33.18	33.48	32.75	32.87
896	NASDAQ	BJK	Wed, Sep 7, 2011	33.09	33.44	33.09	33.44
895	NASDAQ	BJK	Tue, Sep 6, 2011	31.66	32.46	31.63	32.46
894	NASDAQ	BJK	Fri, Sep 2, 2011	32.69	32.82	32.28	32.38
893	NASDAQ	BJK	Thu, Sep 1, 2011	33.51	33.77	33.09	33.09
892	NASDAQ	BJK	Wed, Aug 31, 2011	33.79	33.84	33.21	33.53
891	NASDAQ	BJK	Tue, Aug 30, 2011	32.83	33.28	32.70	33.20
890	NASDAQ	BJK	Mon, Aug 29, 2011	32.16	32.83	32.16	32.80
889	NASDAQ	BJK	Fri, Aug 26, 2011	30.84	31.48	30.84	31.47
888	NASDAQ	BJK	Thu, Aug 25, 2011	31.21	31.30	30.76	30.76
887	NASDAQ	BJK	Wed, Aug 24, 2011	31.18	31.64	31.15	31.56
886	NASDAQ	BJK	Tue, Aug 23, 2011	30.91	31.73	30.91	31.66
885	NASDAQ	BJK	Mon, Aug 22, 2011	31.31	31.31	30.39	30.39
884	NASDAQ	BJK	Fri, Aug 19, 2011	31.49	31.81	30.99	31.11
883	NASDAQ	BJK	Thu, Aug 18, 2011	32.16	32.19	31.60	31.78
882	NASDAQ	BJK	Wed, Aug 17, 2011	33.91	34.12	33.48	33.69
881	NASDAQ	BJK	Tue, Aug 16, 2011	33.54	33.59	32.97	33.38
880	NASDAQ	BJK	Mon, Aug 15, 2011	33.34	33.70	33.06	33.70
879	NASDAQ	BJK	Fri, Aug 12, 2011	32.81	32.90	32.43	32.62
878	NASDAQ	BJK	Thu, Aug 11, 2011	31.25	32.94	31.15	32.68
877	NASDAQ	BJK	Wed, Aug 10, 2011	30.95	31.57	30.61	30.90
876	NASDAQ	BJK	Tue, Aug 9, 2011	31.02	31.86	29.93	31.83
875	NASDAQ	BJK	Mon, Aug 8, 2011	31.86	32.36	29.95	30.23
874	NASDAQ	BJK	Fri, Aug 5, 2011	33.57	33.57	31.44	32.88
873	NASDAQ	BJK	Thu, Aug 4, 2011	34.87	34.87	33.29	33.31
872	NASDAQ	BJK	Wed, Aug 3, 2011	35.31	35.76	34.55	35.76
871	NASDAQ	BJK	Tue, Aug 2, 2011	36.43	36.57	35.39	35.39
870	NASDAQ	BJK	Mon, Aug 1, 2011	37.13	37.20	36.30	36.65
869	NASDAQ	BJK	Fri, Jul 29, 2011	36.21	36.60	35.96	36.38
868	NASDAQ	BJK	Thu, Jul 28, 2011	36.59	36.91	36.44	36.44
867	NASDAQ	BJK	Wed, Jul 27, 2011	36.89	37.05	36.34	36.34
866	NASDAQ	BJK	Tue, Jul 26, 2011	36.45	36.62	36.44	36.53
865	NASDAQ	BJK	Mon, Jul 25, 2011	36.43	36.63	36.35	36.45
864	NASDAQ	BJK	Fri, Jul 22, 2011	36.35	36.82	36.35	36.74
863	NASDAQ	BJK	Thu, Jul 21, 2011	35.90	36.48	35.85	36.36
862	NASDAQ	BJK	Wed, Jul 20, 2011	35.55	35.55	35.29	35.48
861	NASDAQ	BJK	Tue, Jul 19, 2011	35.40	35.40	35.13	35.40
860	NASDAQ	BJK	Mon, Jul 18, 2011	34.95	35.04	34.48	34.77
859	NASDAQ	BJK	Fri, Jul 15, 2011	35.15	35.17	35.00	35.00
858	NASDAQ	BJK	Thu, Jul 14, 2011	35.30	35.30	34.92	34.99
857	NASDAQ	BJK	Wed, Jul 13, 2011	35.39	35.72	35.18	35.26
856	NASDAQ	BJK	Tue, Jul 12, 2011	34.67	35.08	34.67	34.75
855	NASDAQ	BJK	Mon, Jul 11, 2011	35.51	35.51	34.85	34.88
854	NASDAQ	BJK	Fri, Jul 8, 2011	35.64	35.97	35.42	35.96
853	NASDAQ	BJK	Thu, Jul 7, 2011	35.52	35.93	35.52	35.85
852	NASDAQ	BJK	Wed, Jul 6, 2011	35.10	35.37	35.03	35.24
851	NASDAQ	BJK	Tue, Jul 5, 2011	35.36	35.53	35.28	35.45
850	NASDAQ	BJK	Fri, Jul 1, 2011	34.66	35.32	34.66	35.24
849	NASDAQ	BJK	Thu, Jun 30, 2011	34.30	34.75	34.30	34.73
848	NASDAQ	BJK	Wed, Jun 29, 2011	33.86	34.22	33.80	34.13
847	NASDAQ	BJK	Tue, Jun 28, 2011	32.85	33.49	32.85	33.40
846	NASDAQ	BJK	Mon, Jun 27, 2011	32.27	32.73	32.17	32.72
845	NASDAQ	BJK	Fri, Jun 24, 2011	32.55	32.55	32.27	32.35
844	NASDAQ	BJK	Thu, Jun 23, 2011	32.14	32.61	32.07	32.61
843	NASDAQ	BJK	Wed, Jun 22, 2011	33.02	33.05	32.81	32.86
842	NASDAQ	BJK	Tue, Jun 21, 2011	32.40	32.96	32.40	32.83
841	NASDAQ	BJK	Mon, Jun 20, 2011	31.92	32.30	31.87	32.18
840	NASDAQ	BJK	Fri, Jun 17, 2011	32.39	32.46	32.14	32.18
839	NASDAQ	BJK	Thu, Jun 16, 2011	32.04	32.19	31.79	31.94
838	NASDAQ	BJK	Wed, Jun 15, 2011	32.64	32.69	32.15	32.24
837	NASDAQ	BJK	Tue, Jun 14, 2011	32.42	32.83	32.42	32.74
836	NASDAQ	BJK	Mon, Jun 13, 2011	32.24	32.38	31.92	32.16
835	NASDAQ	BJK	Fri, Jun 10, 2011	32.80	32.80	32.14	32.39
834	NASDAQ	BJK	Thu, Jun 9, 2011	32.94	33.05	32.94	33.05
833	NASDAQ	BJK	Wed, Jun 8, 2011	33.17	33.23	32.89	32.89
832	NASDAQ	BJK	Tue, Jun 7, 2011	33.67	33.71	33.26	33.26
831	NASDAQ	BJK	Mon, Jun 6, 2011	33.75	33.92	33.42	33.42
830	NASDAQ	BJK	Fri, Jun 3, 2011	34.01	34.31	33.99	34.01
829	NASDAQ	BJK	Thu, Jun 2, 2011	34.31	34.43	34.09	34.33
828	NASDAQ	BJK	Wed, Jun 1, 2011	34.55	34.60	34.25	34.25
827	NASDAQ	BJK	Tue, May 31, 2011	34.71	34.71	34.40	34.40
826	NASDAQ	BJK	Fri, May 27, 2011	34.56	34.56	34.36	34.36
825	NASDAQ	BJK	Thu, May 26, 2011	34.26	34.38	34.15	34.38
824	NASDAQ	BJK	Wed, May 25, 2011	33.40	33.89	33.40	33.85
823	NASDAQ	BJK	Tue, May 24, 2011	33.49	33.58	33.34	33.58
822	NASDAQ	BJK	Mon, May 23, 2011	33.60	33.60	33.27	33.41
821	NASDAQ	BJK	Fri, May 20, 2011	34.24	34.30	34.03	34.18
820	NASDAQ	BJK	Thu, May 19, 2011	34.59	34.59	34.24	34.36
819	NASDAQ	BJK	Wed, May 18, 2011	33.89	34.41	33.89	34.34
818	NASDAQ	BJK	Tue, May 17, 2011	33.54	33.66	33.41	33.56
817	NASDAQ	BJK	Mon, May 16, 2011	34.24	34.30	33.63	33.63
816	NASDAQ	BJK	Fri, May 13, 2011	34.60	34.73	34.20	34.31
815	NASDAQ	BJK	Thu, May 12, 2011	34.43	34.63	34.42	34.62
814	NASDAQ	BJK	Wed, May 11, 2011	34.93	35.14	34.54	34.78
813	NASDAQ	BJK	Tue, May 10, 2011	34.50	34.88	34.46	34.83
812	NASDAQ	BJK	Mon, May 9, 2011	34.46	34.49	34.26	34.46
811	NASDAQ	BJK	Fri, May 6, 2011	34.73	34.81	34.28	34.28
810	NASDAQ	BJK	Thu, May 5, 2011	34.16	34.43	34.00	34.04
809	NASDAQ	BJK	Wed, May 4, 2011	34.69	34.72	34.16	34.27
808	NASDAQ	BJK	Tue, May 3, 2011	35.14	35.16	34.69	34.86
807	NASDAQ	BJK	Mon, May 2, 2011	35.49	35.61	35.23	35.23
806	NASDAQ	BJK	Fri, Apr 29, 2011	35.00	35.35	35.00	35.31
805	NASDAQ	BJK	Thu, Apr 28, 2011	34.94	34.99	34.70	34.84
804	NASDAQ	BJK	Wed, Apr 27, 2011	35.00	35.11	34.60	35.09
803	NASDAQ	BJK	Tue, Apr 26, 2011	34.89	34.94	34.85	34.87
802	NASDAQ	BJK	Mon, Apr 25, 2011	34.95	34.95	34.75	34.77
801	NASDAQ	BJK	Thu, Apr 21, 2011	34.57	34.76	34.57	34.74
800	NASDAQ	BJK	Wed, Apr 20, 2011	34.34	34.51	34.32	34.34
799	NASDAQ	BJK	Tue, Apr 19, 2011	33.86	33.96	33.56	33.68
798	NASDAQ	BJK	Mon, Apr 18, 2011	33.27	33.70	33.14	33.64
797	NASDAQ	BJK	Fri, Apr 15, 2011	33.31	33.45	33.30	33.36
796	NASDAQ	BJK	Thu, Apr 14, 2011	32.86	33.09	32.86	33.09
795	NASDAQ	BJK	Wed, Apr 13, 2011	32.66	33.09	32.66	32.92
794	NASDAQ	BJK	Tue, Apr 12, 2011	32.55	32.58	32.08	32.18
793	NASDAQ	BJK	Mon, Apr 11, 2011	32.92	32.93	32.59	32.65
792	NASDAQ	BJK	Fri, Apr 8, 2011	33.36	33.36	32.99	32.99
791	NASDAQ	BJK	Thu, Apr 7, 2011	33.35	33.54	33.15	33.27
790	NASDAQ	BJK	Wed, Apr 6, 2011	33.54	33.54	33.17	33.35
789	NASDAQ	BJK	Tue, Apr 5, 2011	33.07	33.17	32.96	33.12
788	NASDAQ	BJK	Mon, Apr 4, 2011	32.97	33.03	32.92	32.99
787	NASDAQ	BJK	Fri, Apr 1, 2011	32.32	32.80	32.32	32.68
786	NASDAQ	BJK	Thu, Mar 31, 2011	32.25	32.26	31.93	32.21
785	NASDAQ	BJK	Wed, Mar 30, 2011	32.13	32.43	32.13	32.38
784	NASDAQ	BJK	Tue, Mar 29, 2011	31.79	32.08	31.76	32.07
783	NASDAQ	BJK	Mon, Mar 28, 2011	32.03	32.17	31.91	31.93
782	NASDAQ	BJK	Fri, Mar 25, 2011	31.95	32.22	31.95	32.01
781	NASDAQ	BJK	Thu, Mar 24, 2011	31.17	31.73	31.17	31.73
780	NASDAQ	BJK	Wed, Mar 23, 2011	30.78	31.09	30.67	31.04
779	NASDAQ	BJK	Tue, Mar 22, 2011	31.12	31.12	30.84	30.86
778	NASDAQ	BJK	Mon, Mar 21, 2011	30.79	31.13	30.79	31.12
777	NASDAQ	BJK	Fri, Mar 18, 2011	30.43	30.49	30.24	30.27
776	NASDAQ	BJK	Thu, Mar 17, 2011	29.98	30.12	29.81	29.89
775	NASDAQ	BJK	Wed, Mar 16, 2011	30.09	30.19	29.37	29.66
774	NASDAQ	BJK	Tue, Mar 15, 2011	29.50	30.16	29.40	30.09
773	NASDAQ	BJK	Mon, Mar 14, 2011	30.89	30.89	30.40	30.68
772	NASDAQ	BJK	Fri, Mar 11, 2011	30.66	31.14	30.57	31.14
771	NASDAQ	BJK	Thu, Mar 10, 2011	30.98	31.13	30.81	30.82
770	NASDAQ	BJK	Wed, Mar 9, 2011	31.62	31.79	31.59	31.64
769	NASDAQ	BJK	Tue, Mar 8, 2011	31.30	31.67	31.30	31.63
768	NASDAQ	BJK	Mon, Mar 7, 2011	31.88	31.88	31.09	31.22
767	NASDAQ	BJK	Fri, Mar 4, 2011	32.14	32.19	31.78	32.03
766	NASDAQ	BJK	Thu, Mar 3, 2011	31.89	32.21	31.89	32.13
765	NASDAQ	BJK	Wed, Mar 2, 2011	31.50	31.83	31.47	31.73
764	NASDAQ	BJK	Tue, Mar 1, 2011	32.17	32.17	31.47	31.54
763	NASDAQ	BJK	Mon, Feb 28, 2011	31.77	31.95	31.69	31.83
762	NASDAQ	BJK	Fri, Feb 25, 2011	31.30	31.62	31.30	31.59
761	NASDAQ	BJK	Thu, Feb 24, 2011	31.12	31.21	30.73	31.06
760	NASDAQ	BJK	Wed, Feb 23, 2011	31.43	31.59	30.81	31.26
759	NASDAQ	BJK	Tue, Feb 22, 2011	32.10	32.20	31.52	31.55
758	NASDAQ	BJK	Fri, Feb 18, 2011	32.81	32.81	32.50	32.62
757	NASDAQ	BJK	Thu, Feb 17, 2011	32.57	32.83	32.57	32.83
756	NASDAQ	BJK	Wed, Feb 16, 2011	32.32	32.58	32.32	32.54
755	NASDAQ	BJK	Tue, Feb 15, 2011	32.25	32.44	32.18	32.33
754	NASDAQ	BJK	Mon, Feb 14, 2011	32.30	32.50	32.24	32.41
753	NASDAQ	BJK	Fri, Feb 11, 2011	32.08	32.42	31.98	32.30
752	NASDAQ	BJK	Thu, Feb 10, 2011	32.03	32.22	32.03	32.22
751	NASDAQ	BJK	Wed, Feb 9, 2011	32.29	32.53	32.24	32.38
750	NASDAQ	BJK	Tue, Feb 8, 2011	32.48	32.65	32.43	32.57
749	NASDAQ	BJK	Mon, Feb 7, 2011	32.45	32.76	32.39	32.53
748	NASDAQ	BJK	Fri, Feb 4, 2011	33.03	33.03	32.55	32.78
747	NASDAQ	BJK	Thu, Feb 3, 2011	32.75	33.04	32.74	33.00
746	NASDAQ	BJK	Wed, Feb 2, 2011	32.94	32.94	32.67	32.75
745	NASDAQ	BJK	Tue, Feb 1, 2011	32.41	32.89	32.41	32.83
744	NASDAQ	BJK	Mon, Jan 31, 2011	32.00	32.34	32.00	32.13
743	NASDAQ	BJK	Fri, Jan 28, 2011	32.65	32.65	31.83	31.85
742	NASDAQ	BJK	Thu, Jan 27, 2011	32.38	32.50	32.25	32.44
741	NASDAQ	BJK	Wed, Jan 26, 2011	32.24	32.48	32.11	32.43
740	NASDAQ	BJK	Tue, Jan 25, 2011	32.13	32.19	31.80	32.07
739	NASDAQ	BJK	Mon, Jan 24, 2011	32.35	32.50	32.13	32.42
738	NASDAQ	BJK	Fri, Jan 21, 2011	32.74	32.74	32.37	32.38
737	NASDAQ	BJK	Thu, Jan 20, 2011	32.79	32.84	32.40	32.78
736	NASDAQ	BJK	Wed, Jan 19, 2011	33.33	33.53	32.88	32.94
735	NASDAQ	BJK	Tue, Jan 18, 2011	33.27	33.32	33.08	33.12
734	NASDAQ	BJK	Fri, Jan 14, 2011	33.18	33.22	33.09	33.16
733	NASDAQ	BJK	Thu, Jan 13, 2011	33.29	33.40	32.97	33.11
732	NASDAQ	BJK	Wed, Jan 12, 2011	33.24	33.24	32.98	33.17
731	NASDAQ	BJK	Tue, Jan 11, 2011	33.18	33.29	32.88	33.00
730	NASDAQ	BJK	Mon, Jan 10, 2011	32.55	32.82	32.36	32.81
729	NASDAQ	BJK	Fri, Jan 7, 2011	32.29	32.68	32.22	32.52
728	NASDAQ	BJK	Thu, Jan 6, 2011	32.47	32.47	32.09	32.17
727	NASDAQ	BJK	Wed, Jan 5, 2011	31.94	32.47	31.94	32.42
726	NASDAQ	BJK	Tue, Jan 4, 2011	32.04	32.12	31.81	32.10
725	NASDAQ	BJK	Mon, Jan 3, 2011	31.91	32.26	31.91	31.98
724	NASDAQ	BJK	Fri, Dec 31, 2010	31.08	31.59	31.08	31.49
723	NASDAQ	BJK	Thu, Dec 30, 2010	31.31	31.31	31.07	31.16
722	NASDAQ	BJK	Wed, Dec 29, 2010	31.16	31.24	31.06	31.18
721	NASDAQ	BJK	Tue, Dec 28, 2010	31.01	31.08	30.88	30.92
720	NASDAQ	BJK	Mon, Dec 27, 2010	30.82	31.02	30.77	30.96
719	NASDAQ	BJK	Thu, Dec 23, 2010	31.07	31.19	30.92	30.99
718	NASDAQ	BJK	Wed, Dec 22, 2010	32.05	32.06	31.70	31.87
717	NASDAQ	BJK	Tue, Dec 21, 2010	31.87	31.99	31.77	31.88
716	NASDAQ	BJK	Mon, Dec 20, 2010	31.47	31.76	31.43	31.61
715	NASDAQ	BJK	Fri, Dec 17, 2010	31.47	31.61	31.28	31.51
714	NASDAQ	BJK	Thu, Dec 16, 2010	30.96	31.43	30.78	31.40
713	NASDAQ	BJK	Wed, Dec 15, 2010	31.10	31.30	30.84	30.93
712	NASDAQ	BJK	Tue, Dec 14, 2010	31.63	31.75	31.27	31.29
711	NASDAQ	BJK	Mon, Dec 13, 2010	31.65	31.86	31.60	31.60
710	NASDAQ	BJK	Fri, Dec 10, 2010	31.79	31.79	31.46	31.67
709	NASDAQ	BJK	Thu, Dec 9, 2010	31.86	31.88	31.71	31.82
708	NASDAQ	BJK	Wed, Dec 8, 2010	31.94	32.04	31.63	31.78
707	NASDAQ	BJK	Tue, Dec 7, 2010	32.40	32.40	31.85	31.85
706	NASDAQ	BJK	Mon, Dec 6, 2010	31.72	32.08	31.72	31.95
705	NASDAQ	BJK	Fri, Dec 3, 2010	31.75	31.99	31.70	31.95
704	NASDAQ	BJK	Thu, Dec 2, 2010	31.64	31.81	31.30	31.68
703	NASDAQ	BJK	Wed, Dec 1, 2010	31.58	31.68	31.42	31.54
702	NASDAQ	BJK	Tue, Nov 30, 2010	30.67	30.92	30.62	30.67
701	NASDAQ	BJK	Mon, Nov 29, 2010	30.64	30.88	30.49	30.88
700	NASDAQ	BJK	Fri, Nov 26, 2010	30.88	30.90	30.67	30.67
699	NASDAQ	BJK	Wed, Nov 24, 2010	30.78	31.20	30.78	31.14
698	NASDAQ	BJK	Tue, Nov 23, 2010	31.02	31.02	30.58	30.58
697	NASDAQ	BJK	Mon, Nov 22, 2010	31.37	31.69	31.29	31.58
696	NASDAQ	BJK	Fri, Nov 19, 2010	31.14	31.47	31.14	31.44
695	NASDAQ	BJK	Thu, Nov 18, 2010	31.02	31.35	31.02	31.18
694	NASDAQ	BJK	Wed, Nov 17, 2010	30.74	30.77	30.23	30.45
693	NASDAQ	BJK	Tue, Nov 16, 2010	31.42	31.42	30.46	30.64
692	NASDAQ	BJK	Mon, Nov 15, 2010	31.40	31.85	31.40	31.49
691	NASDAQ	BJK	Fri, Nov 12, 2010	31.61	31.61	30.94	31.09
690	NASDAQ	BJK	Thu, Nov 11, 2010	31.91	32.00	31.55	31.99
689	NASDAQ	BJK	Wed, Nov 10, 2010	32.28	32.31	31.76	32.20
688	NASDAQ	BJK	Tue, Nov 9, 2010	33.06	33.06	32.23	32.33
687	NASDAQ	BJK	Mon, Nov 8, 2010	32.60	32.84	32.34	32.75
686	NASDAQ	BJK	Fri, Nov 5, 2010	32.71	33.11	32.70	32.70
685	NASDAQ	BJK	Thu, Nov 4, 2010	32.74	32.84	32.53	32.84
684	NASDAQ	BJK	Wed, Nov 3, 2010	31.92	32.31	31.74	32.29
683	NASDAQ	BJK	Tue, Nov 2, 2010	31.75	32.02	31.74	32.01
682	NASDAQ	BJK	Mon, Nov 1, 2010	31.47	31.68	31.21	31.39
681	NASDAQ	BJK	Fri, Oct 29, 2010	30.97	31.28	30.97	31.22
680	NASDAQ	BJK	Thu, Oct 28, 2010	30.77	31.00	30.69	30.87
679	NASDAQ	BJK	Wed, Oct 27, 2010	30.07	30.21	29.85	30.15
678	NASDAQ	BJK	Tue, Oct 26, 2010	30.33	30.51	30.31	30.45
677	NASDAQ	BJK	Mon, Oct 25, 2010	30.36	30.63	30.36	30.44
676	NASDAQ	BJK	Fri, Oct 22, 2010	29.88	30.16	29.88	30.07
675	NASDAQ	BJK	Thu, Oct 21, 2010	29.78	30.17	29.68	29.73
674	NASDAQ	BJK	Wed, Oct 20, 2010	29.16	29.75	29.16	29.58
673	NASDAQ	BJK	Tue, Oct 19, 2010	29.38	29.38	28.80	28.93
672	NASDAQ	BJK	Mon, Oct 18, 2010	29.77	29.85	29.63	29.85
671	NASDAQ	BJK	Fri, Oct 15, 2010	29.98	30.08	29.68	29.85
670	NASDAQ	BJK	Thu, Oct 14, 2010	30.10	30.10	29.69	29.83
669	NASDAQ	BJK	Wed, Oct 13, 2010	30.10	30.26	29.95	30.05
668	NASDAQ	BJK	Tue, Oct 12, 2010	29.95	30.11	29.65	30.01
667	NASDAQ	BJK	Mon, Oct 11, 2010	29.78	30.14	29.67	29.98
666	NASDAQ	BJK	Fri, Oct 8, 2010	28.72	29.65	28.72	29.55
665	NASDAQ	BJK	Thu, Oct 7, 2010	29.23	29.23	28.65	28.87
664	NASDAQ	BJK	Wed, Oct 6, 2010	29.11	29.11	28.75	28.76
663	NASDAQ	BJK	Tue, Oct 5, 2010	28.80	29.15	28.68	29.10
662	NASDAQ	BJK	Mon, Oct 4, 2010	28.36	28.62	28.25	28.40
661	NASDAQ	BJK	Fri, Oct 1, 2010	28.29	28.29	27.97	28.08
660	NASDAQ	BJK	Thu, Sep 30, 2010	28.22	28.24	27.78	27.92
659	NASDAQ	BJK	Wed, Sep 29, 2010	28.21	28.28	28.04	28.12
658	NASDAQ	BJK	Tue, Sep 28, 2010	28.04	28.11	27.62	28.08
657	NASDAQ	BJK	Mon, Sep 27, 2010	27.75	27.92	27.65	27.82
656	NASDAQ	BJK	Fri, Sep 24, 2010	27.50	27.71	27.43	27.64
655	NASDAQ	BJK	Thu, Sep 23, 2010	27.40	27.69	26.99	27.05
654	NASDAQ	BJK	Wed, Sep 22, 2010	27.78	27.78	27.48	27.63
653	NASDAQ	BJK	Tue, Sep 21, 2010	27.80	27.91	27.58	27.63
652	NASDAQ	BJK	Mon, Sep 20, 2010	27.36	27.81	27.35	27.81
651	NASDAQ	BJK	Fri, Sep 17, 2010	27.52	27.52	27.19	27.32
650	NASDAQ	BJK	Thu, Sep 16, 2010	27.48	27.55	27.25	27.36
649	NASDAQ	BJK	Wed, Sep 15, 2010	27.17	27.43	27.17	27.40
648	NASDAQ	BJK	Tue, Sep 14, 2010	27.43	27.68	27.21	27.41
647	NASDAQ	BJK	Mon, Sep 13, 2010	27.17	27.40	27.17	27.32
646	NASDAQ	BJK	Fri, Sep 10, 2010	26.96	26.96	26.69	26.85
645	NASDAQ	BJK	Thu, Sep 9, 2010	27.08	27.11	26.79	26.80
644	NASDAQ	BJK	Wed, Sep 8, 2010	26.29	26.75	26.29	26.63
643	NASDAQ	BJK	Tue, Sep 7, 2010	26.26	26.28	26.13	26.17
642	NASDAQ	BJK	Fri, Sep 3, 2010	26.28	26.55	26.28	26.55
641	NASDAQ	BJK	Thu, Sep 2, 2010	26.18	26.31	26.00	26.31
640	NASDAQ	BJK	Wed, Sep 1, 2010	25.60	26.14	25.60	26.12
639	NASDAQ	BJK	Tue, Aug 31, 2010	25.51	25.65	25.20	25.31
638	NASDAQ	BJK	Mon, Aug 30, 2010	25.77	25.77	25.39	25.39
637	NASDAQ	BJK	Fri, Aug 27, 2010	25.43	25.81	25.27	25.77
636	NASDAQ	BJK	Thu, Aug 26, 2010	25.45	25.64	25.05	25.12
635	NASDAQ	BJK	Wed, Aug 25, 2010	24.80	25.23	24.79	25.23
634	NASDAQ	BJK	Tue, Aug 24, 2010	25.31	25.31	24.98	24.98
633	NASDAQ	BJK	Mon, Aug 23, 2010	25.75	25.90	25.52	25.53
632	NASDAQ	BJK	Fri, Aug 20, 2010	25.44	25.62	25.37	25.61
631	NASDAQ	BJK	Thu, Aug 19, 2010	25.99	26.00	25.53	25.78
630	NASDAQ	BJK	Wed, Aug 18, 2010	25.88	26.17	25.88	25.94
629	NASDAQ	BJK	Tue, Aug 17, 2010	25.71	26.07	25.70	25.94
628	NASDAQ	BJK	Mon, Aug 16, 2010	25.34	25.44	25.25	25.32
627	NASDAQ	BJK	Fri, Aug 13, 2010	24.97	25.23	24.97	25.21
626	NASDAQ	BJK	Thu, Aug 12, 2010	24.91	24.99	24.81	24.93
625	NASDAQ	BJK	Wed, Aug 11, 2010	25.15	25.15	24.82	24.94
624	NASDAQ	BJK	Tue, Aug 10, 2010	25.67	25.90	25.60	25.81
623	NASDAQ	BJK	Mon, Aug 9, 2010	26.04	26.16	25.97	26.12
622	NASDAQ	BJK	Fri, Aug 6, 2010	25.84	26.01	25.68	26.00
621	NASDAQ	BJK	Thu, Aug 5, 2010	25.93	26.01	25.85	25.85
620	NASDAQ	BJK	Wed, Aug 4, 2010	25.99	26.06	25.85	26.00
619	NASDAQ	BJK	Tue, Aug 3, 2010	25.87	26.07	25.76	25.95
618	NASDAQ	BJK	Mon, Aug 2, 2010	25.69	26.15	25.69	26.01
617	NASDAQ	BJK	Fri, Jul 30, 2010	24.97	25.57	24.97	25.43
616	NASDAQ	BJK	Thu, Jul 29, 2010	25.28	25.49	24.91	25.25
615	NASDAQ	BJK	Wed, Jul 28, 2010	25.02	25.02	24.73	24.84
614	NASDAQ	BJK	Tue, Jul 27, 2010	25.20	25.33	24.98	25.11
613	NASDAQ	BJK	Mon, Jul 26, 2010	24.73	25.23	24.73	25.05
612	NASDAQ	BJK	Fri, Jul 23, 2010	24.40	24.80	24.34	24.78
611	NASDAQ	BJK	Thu, Jul 22, 2010	24.37	24.54	24.31	24.44
610	NASDAQ	BJK	Wed, Jul 21, 2010	24.16	24.16	23.61	23.74
609	NASDAQ	BJK	Tue, Jul 20, 2010	23.71	24.06	23.62	24.06
608	NASDAQ	BJK	Mon, Jul 19, 2010	23.66	23.68	23.44	23.61
607	NASDAQ	BJK	Fri, Jul 16, 2010	24.17	24.17	23.52	23.52
606	NASDAQ	BJK	Thu, Jul 15, 2010	24.39	24.39	23.83	24.10
605	NASDAQ	BJK	Wed, Jul 14, 2010	24.16	24.35	24.11	24.19
604	NASDAQ	BJK	Tue, Jul 13, 2010	23.87	24.28	23.87	24.21
603	NASDAQ	BJK	Mon, Jul 12, 2010	23.67	23.67	23.43	23.59
602	NASDAQ	BJK	Fri, Jul 9, 2010	23.67	23.83	23.60	23.83
601	NASDAQ	BJK	Thu, Jul 8, 2010	23.72	23.79	23.45	23.67
600	NASDAQ	BJK	Wed, Jul 7, 2010	23.16	23.61	23.14	23.61
599	NASDAQ	BJK	Tue, Jul 6, 2010	23.24	23.30	22.65	22.76
598	NASDAQ	BJK	Fri, Jul 2, 2010	22.78	22.79	22.51	22.62
597	NASDAQ	BJK	Thu, Jul 1, 2010	22.89	23.01	22.41	22.87
596	NASDAQ	BJK	Wed, Jun 30, 2010	23.18	23.39	22.67	22.71
595	NASDAQ	BJK	Tue, Jun 29, 2010	23.92	23.92	23.06	23.10
594	NASDAQ	BJK	Mon, Jun 28, 2010	24.35	24.56	24.16	24.19
593	NASDAQ	BJK	Fri, Jun 25, 2010	24.32	24.63	24.17	24.63
592	NASDAQ	BJK	Thu, Jun 24, 2010	24.67	24.71	24.29	24.29
591	NASDAQ	BJK	Wed, Jun 23, 2010	24.55	24.87	24.54	24.83
590	NASDAQ	BJK	Tue, Jun 22, 2010	25.15	25.21	24.61	24.61
589	NASDAQ	BJK	Mon, Jun 21, 2010	25.48	25.60	25.02	25.06
588	NASDAQ	BJK	Fri, Jun 18, 2010	25.00	25.26	24.88	25.02
587	NASDAQ	BJK	Thu, Jun 17, 2010	24.80	24.94	24.62	24.84
586	NASDAQ	BJK	Wed, Jun 16, 2010	24.80	25.15	24.74	24.90
585	NASDAQ	BJK	Tue, Jun 15, 2010	24.93	25.23	24.71	25.22
584	NASDAQ	BJK	Mon, Jun 14, 2010	24.69	24.95	24.46	24.55
583	NASDAQ	BJK	Fri, Jun 11, 2010	23.87	24.35	23.87	24.29
582	NASDAQ	BJK	Thu, Jun 10, 2010	23.72	24.09	23.72	24.09
581	NASDAQ	BJK	Wed, Jun 9, 2010	23.48	23.80	23.23	23.23
580	NASDAQ	BJK	Tue, Jun 8, 2010	22.93	23.46	22.75	23.46
579	NASDAQ	BJK	Mon, Jun 7, 2010	23.46	23.59	22.78	22.78
578	NASDAQ	BJK	Fri, Jun 4, 2010	24.12	24.12	23.39	23.39
577	NASDAQ	BJK	Thu, Jun 3, 2010	24.67	24.68	24.12	24.51
576	NASDAQ	BJK	Wed, Jun 2, 2010	23.72	24.34	23.72	24.27
575	NASDAQ	BJK	Tue, Jun 1, 2010	24.08	24.23	23.69	23.69
574	NASDAQ	BJK	Fri, May 28, 2010	24.21	24.21	23.79	24.02
573	NASDAQ	BJK	Thu, May 27, 2010	23.67	24.37	23.67	24.37
572	NASDAQ	BJK	Wed, May 26, 2010	23.42	23.60	22.96	22.98
571	NASDAQ	BJK	Tue, May 25, 2010	22.45	23.00	22.14	23.00
570	NASDAQ	BJK	Mon, May 24, 2010	23.54	23.69	23.30	23.41
569	NASDAQ	BJK	Fri, May 21, 2010	22.57	23.50	22.49	23.49
568	NASDAQ	BJK	Thu, May 20, 2010	23.35	23.53	22.86	22.97
567	NASDAQ	BJK	Wed, May 19, 2010	24.27	24.34	23.73	24.14
566	NASDAQ	BJK	Tue, May 18, 2010	25.04	25.10	24.29	24.37
565	NASDAQ	BJK	Mon, May 17, 2010	24.95	25.01	24.27	24.76
564	NASDAQ	BJK	Fri, May 14, 2010	25.45	25.45	24.84	25.02
563	NASDAQ	BJK	Thu, May 13, 2010	25.69	25.91	25.51	25.58
562	NASDAQ	BJK	Wed, May 12, 2010	25.66	25.83	25.62	25.73
561	NASDAQ	BJK	Tue, May 11, 2010	25.18	25.83	25.08	25.40
560	NASDAQ	BJK	Mon, May 10, 2010	24.87	25.53	24.87	25.38
559	NASDAQ	BJK	Fri, May 7, 2010	24.15	24.59	23.12	23.87
558	NASDAQ	BJK	Thu, May 6, 2010	25.62	25.62	23.00	24.40
557	NASDAQ	BJK	Wed, May 5, 2010	25.92	26.23	25.26	25.59
556	NASDAQ	BJK	Tue, May 4, 2010	26.96	27.04	26.05	26.20
555	NASDAQ	BJK	Mon, May 3, 2010	27.26	27.67	27.15	27.51
554	NASDAQ	BJK	Fri, Apr 30, 2010	27.39	27.56	26.93	26.94
553	NASDAQ	BJK	Thu, Apr 29, 2010	27.00	27.55	27.00	27.42
552	NASDAQ	BJK	Wed, Apr 28, 2010	26.86	26.92	26.41	26.64
551	NASDAQ	BJK	Tue, Apr 27, 2010	27.28	27.46	26.52	26.52
550	NASDAQ	BJK	Mon, Apr 26, 2010	27.34	27.70	27.34	27.66
549	NASDAQ	BJK	Fri, Apr 23, 2010	27.08	27.54	27.08	27.41
548	NASDAQ	BJK	Thu, Apr 22, 2010	26.73	27.18	26.55	27.18
547	NASDAQ	BJK	Wed, Apr 21, 2010	27.08	27.08	26.72	26.83
546	NASDAQ	BJK	Tue, Apr 20, 2010	26.68	27.02	26.64	26.92
545	NASDAQ	BJK	Mon, Apr 19, 2010	26.32	26.49	25.98	26.37
544	NASDAQ	BJK	Fri, Apr 16, 2010	27.12	27.12	26.25	26.43
543	NASDAQ	BJK	Thu, Apr 15, 2010	27.05	27.29	26.96	27.09
542	NASDAQ	BJK	Wed, Apr 14, 2010	27.36	27.48	27.24	27.38
541	NASDAQ	BJK	Tue, Apr 13, 2010	27.30	27.30	27.03	27.26
540	NASDAQ	BJK	Mon, Apr 12, 2010	27.34	27.42	27.21	27.33
539	NASDAQ	BJK	Fri, Apr 9, 2010	27.00	27.24	26.95	27.24
538	NASDAQ	BJK	Thu, Apr 8, 2010	26.35	26.99	26.35	26.81
537	NASDAQ	BJK	Wed, Apr 7, 2010	26.80	26.80	26.29	26.50
536	NASDAQ	BJK	Tue, Apr 6, 2010	26.62	26.88	26.43	26.81
535	NASDAQ	BJK	Mon, Apr 5, 2010	26.21	26.70	26.21	26.70
534	NASDAQ	BJK	Thu, Apr 1, 2010	26.01	26.17	25.90	25.90
533	NASDAQ	BJK	Wed, Mar 31, 2010	25.77	25.98	25.70	25.89
532	NASDAQ	BJK	Tue, Mar 30, 2010	25.99	25.99	25.63	25.66
531	NASDAQ	BJK	Mon, Mar 29, 2010	25.75	25.82	25.57	25.76
530	NASDAQ	BJK	Fri, Mar 26, 2010	25.60	25.80	25.38	25.44
529	NASDAQ	BJK	Thu, Mar 25, 2010	25.71	25.83	25.17	25.31
528	NASDAQ	BJK	Wed, Mar 24, 2010	25.43	25.63	25.33	25.34
527	NASDAQ	BJK	Tue, Mar 23, 2010	25.38	25.58	25.25	25.58
526	NASDAQ	BJK	Mon, Mar 22, 2010	24.71	25.31	24.57	25.25
525	NASDAQ	BJK	Fri, Mar 19, 2010	25.00	25.00	24.66	24.75
524	NASDAQ	BJK	Thu, Mar 18, 2010	25.06	25.06	24.80	24.87
523	NASDAQ	BJK	Wed, Mar 17, 2010	25.05	25.35	24.99	25.04
522	NASDAQ	BJK	Tue, Mar 16, 2010	24.55	24.94	24.55	24.90
521	NASDAQ	BJK	Mon, Mar 15, 2010	24.77	24.77	24.25	24.52
520	NASDAQ	BJK	Fri, Mar 12, 2010	24.72	24.77	24.62	24.69
519	NASDAQ	BJK	Thu, Mar 11, 2010	24.45	24.79	24.45	24.60
518	NASDAQ	BJK	Wed, Mar 10, 2010	24.65	24.72	24.59	24.67
517	NASDAQ	BJK	Tue, Mar 9, 2010	24.49	24.62	24.38	24.42
516	NASDAQ	BJK	Mon, Mar 8, 2010	24.39	24.66	24.39	24.51
515	NASDAQ	BJK	Fri, Mar 5, 2010	24.02	24.43	24.02	24.42
514	NASDAQ	BJK	Thu, Mar 4, 2010	23.98	23.98	23.59	23.64
513	NASDAQ	BJK	Wed, Mar 3, 2010	23.70	24.13	23.67	23.93
512	NASDAQ	BJK	Tue, Mar 2, 2010	23.65	23.90	23.60	23.60
511	NASDAQ	BJK	Mon, Mar 1, 2010	23.29	23.81	23.29	23.63
510	NASDAQ	BJK	Fri, Feb 26, 2010	23.08	23.53	23.08	23.53
509	NASDAQ	BJK	Thu, Feb 25, 2010	22.92	23.18	22.75	23.16
508	NASDAQ	BJK	Wed, Feb 24, 2010	23.23	23.46	23.23	23.41
507	NASDAQ	BJK	Tue, Feb 23, 2010	23.53	23.53	23.11	23.23
506	NASDAQ	BJK	Mon, Feb 22, 2010	23.54	23.66	23.49	23.54
505	NASDAQ	BJK	Fri, Feb 19, 2010	23.04	23.51	23.00	23.37
504	NASDAQ	BJK	Thu, Feb 18, 2010	23.42	23.47	23.31	23.40
503	NASDAQ	BJK	Wed, Feb 17, 2010	23.95	24.06	23.75	23.85
502	NASDAQ	BJK	Tue, Feb 16, 2010	23.81	23.94	23.61	23.89
501	NASDAQ	BJK	Fri, Feb 12, 2010	23.15	23.36	23.02	23.36
500	NASDAQ	BJK	Thu, Feb 11, 2010	23.06	23.53	23.01	23.53
499	NASDAQ	BJK	Wed, Feb 10, 2010	22.97	23.26	22.92	23.02
498	NASDAQ	BJK	Tue, Feb 9, 2010	23.11	23.40	22.79	23.09
497	NASDAQ	BJK	Mon, Feb 8, 2010	22.74	23.03	22.71	22.74
496	NASDAQ	BJK	Fri, Feb 5, 2010	22.83	22.85	22.23	22.83
495	NASDAQ	BJK	Thu, Feb 4, 2010	23.67	23.73	22.82	22.82
494	NASDAQ	BJK	Wed, Feb 3, 2010	24.53	24.53	24.01	24.13
493	NASDAQ	BJK	Tue, Feb 2, 2010	24.18	24.49	24.18	24.35
492	NASDAQ	BJK	Mon, Feb 1, 2010	23.92	24.31	23.92	24.31
491	NASDAQ	BJK	Fri, Jan 29, 2010	24.37	24.37	23.75	23.75
490	NASDAQ	BJK	Thu, Jan 28, 2010	24.28	24.43	23.82	23.92
489	NASDAQ	BJK	Wed, Jan 27, 2010	24.40	24.40	23.80	24.10
488	NASDAQ	BJK	Tue, Jan 26, 2010	24.57	24.57	24.21	24.40
487	NASDAQ	BJK	Mon, Jan 25, 2010	24.89	24.89	24.47	24.50
486	NASDAQ	BJK	Fri, Jan 22, 2010	24.93	24.94	24.26	24.26
485	NASDAQ	BJK	Thu, Jan 21, 2010	25.29	25.29	24.63	24.63
484	NASDAQ	BJK	Wed, Jan 20, 2010	25.43	25.43	24.81	24.95
483	NASDAQ	BJK	Tue, Jan 19, 2010	25.48	25.65	25.31	25.64
482	NASDAQ	BJK	Fri, Jan 15, 2010	25.62	25.62	24.99	25.28
481	NASDAQ	BJK	Thu, Jan 14, 2010	25.43	25.58	25.40	25.58
480	NASDAQ	BJK	Wed, Jan 13, 2010	25.18	25.32	24.82	25.32
479	NASDAQ	BJK	Tue, Jan 12, 2010	25.22	25.30	24.86	25.04
478	NASDAQ	BJK	Mon, Jan 11, 2010	25.44	25.44	25.00	25.16
477	NASDAQ	BJK	Fri, Jan 8, 2010	24.91	25.06	24.77	25.06
476	NASDAQ	BJK	Thu, Jan 7, 2010	24.73	25.11	24.73	25.11
475	NASDAQ	BJK	Wed, Jan 6, 2010	25.18	25.18	24.82	25.07
474	NASDAQ	BJK	Tue, Jan 5, 2010	24.43	25.04	24.43	24.82
473	NASDAQ	BJK	Mon, Jan 4, 2010	23.75	24.38	23.75	24.36
472	NASDAQ	BJK	Thu, Dec 31, 2009	23.54	23.75	22.62	23.45
471	NASDAQ	BJK	Wed, Dec 30, 2009	23.48	23.64	23.47	23.56
470	NASDAQ	BJK	Tue, Dec 29, 2009	24.31	24.31	23.59	23.73
469	NASDAQ	BJK	Mon, Dec 28, 2009	23.53	23.66	23.49	23.56
468	NASDAQ	BJK	Thu, Dec 24, 2009	23.53	23.57	23.47	23.50
467	NASDAQ	BJK	Wed, Dec 23, 2009	23.50	23.74	23.17	23.50
466	NASDAQ	BJK	Tue, Dec 22, 2009	23.81	23.85	23.66	23.70
465	NASDAQ	BJK	Mon, Dec 21, 2009	24.04	24.04	23.72	23.72
464	NASDAQ	BJK	Fri, Dec 18, 2009	23.79	23.97	23.70	23.97
463	NASDAQ	BJK	Thu, Dec 17, 2009	23.90	24.08	23.71	23.77
462	NASDAQ	BJK	Wed, Dec 16, 2009	24.21	24.47	24.21	24.22
461	NASDAQ	BJK	Tue, Dec 15, 2009	25.03	25.03	24.23	24.32
460	NASDAQ	BJK	Mon, Dec 14, 2009	24.61	24.64	24.27	24.64
459	NASDAQ	BJK	Fri, Dec 11, 2009	24.20	24.27	24.00	24.25
458	NASDAQ	BJK	Thu, Dec 10, 2009	24.21	24.29	23.95	23.99
457	NASDAQ	BJK	Wed, Dec 9, 2009	24.06	24.17	23.76	24.05
456	NASDAQ	BJK	Tue, Dec 8, 2009	24.59	24.59	23.98	24.06
455	NASDAQ	BJK	Mon, Dec 7, 2009	24.91	24.92	24.43	24.46
454	NASDAQ	BJK	Fri, Dec 4, 2009	24.95	25.28	24.64	24.82
453	NASDAQ	BJK	Thu, Dec 3, 2009	25.20	25.32	24.99	25.05
452	NASDAQ	BJK	Wed, Dec 2, 2009	25.14	25.34	25.03	25.18
451	NASDAQ	BJK	Tue, Dec 1, 2009	24.76	25.30	24.76	25.19
450	NASDAQ	BJK	Mon, Nov 30, 2009	24.46	24.58	24.16	24.38
449	NASDAQ	BJK	Fri, Nov 27, 2009	24.65	24.74	24.23	24.73
448	NASDAQ	BJK	Wed, Nov 25, 2009	25.14	25.32	25.02	25.18
447	NASDAQ	BJK	Tue, Nov 24, 2009	24.88	25.13	24.70	24.87
446	NASDAQ	BJK	Mon, Nov 23, 2009	25.39	25.44	24.93	24.93
445	NASDAQ	BJK	Fri, Nov 20, 2009	25.00	25.00	24.60	24.77
444	NASDAQ	BJK	Thu, Nov 19, 2009	25.30	25.30	24.72	25.10
443	NASDAQ	BJK	Wed, Nov 18, 2009	25.85	26.00	25.45	25.62
442	NASDAQ	BJK	Tue, Nov 17, 2009	25.57	25.76	25.39	25.73
441	NASDAQ	BJK	Mon, Nov 16, 2009	25.75	25.99	25.57	25.87
440	NASDAQ	BJK	Fri, Nov 13, 2009	25.40	25.69	25.28	25.51
439	NASDAQ	BJK	Thu, Nov 12, 2009	25.29	25.50	25.01	25.01
438	NASDAQ	BJK	Wed, Nov 11, 2009	25.61	25.73	25.22	25.37
437	NASDAQ	BJK	Tue, Nov 10, 2009	25.44	25.45	25.00	25.29
436	NASDAQ	BJK	Mon, Nov 9, 2009	24.90	25.65	24.90	25.33
435	NASDAQ	BJK	Fri, Nov 6, 2009	24.15	24.72	24.15	24.55
434	NASDAQ	BJK	Thu, Nov 5, 2009	24.24	24.53	24.18	24.30
433	NASDAQ	BJK	Wed, Nov 4, 2009	24.20	24.54	24.08	24.50
432	NASDAQ	BJK	Tue, Nov 3, 2009	23.32	24.02	23.31	23.76
431	NASDAQ	BJK	Mon, Nov 2, 2009	23.63	24.00	23.13	23.54
430	NASDAQ	BJK	Fri, Oct 30, 2009	24.24	24.39	23.27	23.40
429	NASDAQ	BJK	Thu, Oct 29, 2009	23.64	24.29	23.64	24.17
428	NASDAQ	BJK	Wed, Oct 28, 2009	24.08	24.37	23.30	23.37
427	NASDAQ	BJK	Tue, Oct 27, 2009	25.40	25.40	24.34	24.57
426	NASDAQ	BJK	Mon, Oct 26, 2009	25.89	26.35	25.41	25.56
425	NASDAQ	BJK	Fri, Oct 23, 2009	26.59	26.65	25.81	25.81
424	NASDAQ	BJK	Thu, Oct 22, 2009	26.41	26.59	25.79	26.59
423	NASDAQ	BJK	Wed, Oct 21, 2009	26.35	26.83	26.35	26.37
422	NASDAQ	BJK	Tue, Oct 20, 2009	26.72	26.72	26.06	26.20
421	NASDAQ	BJK	Mon, Oct 19, 2009	26.62	26.72	26.26	26.69
420	NASDAQ	BJK	Fri, Oct 16, 2009	26.49	26.49	25.36	26.26
419	NASDAQ	BJK	Thu, Oct 15, 2009	26.75	26.75	26.18	26.41
418	NASDAQ	BJK	Wed, Oct 14, 2009	26.99	26.99	26.60	26.66
417	NASDAQ	BJK	Tue, Oct 13, 2009	25.87	26.41	25.87	26.33
416	NASDAQ	BJK	Mon, Oct 12, 2009	26.49	26.80	25.97	26.14
415	NASDAQ	BJK	Fri, Oct 9, 2009	26.45	26.46	26.04	26.16
414	NASDAQ	BJK	Thu, Oct 8, 2009	26.21	26.74	26.21	26.45
413	NASDAQ	BJK	Wed, Oct 7, 2009	26.13	26.13	25.66	25.80
412	NASDAQ	BJK	Tue, Oct 6, 2009	26.26	26.26	25.75	25.90
411	NASDAQ	BJK	Mon, Oct 5, 2009	24.77	25.89	24.77	25.89
410	NASDAQ	BJK	Fri, Oct 2, 2009	24.56	25.36	24.24	25.11
409	NASDAQ	BJK	Thu, Oct 1, 2009	25.58	25.58	24.80	24.90
408	NASDAQ	BJK	Wed, Sep 30, 2009	25.84	26.25	25.47	25.88
407	NASDAQ	BJK	Tue, Sep 29, 2009	25.88	26.04	25.75	25.75
406	NASDAQ	BJK	Mon, Sep 28, 2009	26.00	26.15	25.65	25.76
405	NASDAQ	BJK	Fri, Sep 25, 2009	25.95	26.00	24.83	25.82
404	NASDAQ	BJK	Thu, Sep 24, 2009	26.27	26.27	25.36	25.63
403	NASDAQ	BJK	Wed, Sep 23, 2009	26.56	26.65	26.28	26.32
402	NASDAQ	BJK	Tue, Sep 22, 2009	26.17	26.57	26.17	26.32
401	NASDAQ	BJK	Mon, Sep 21, 2009	25.75	26.65	25.50	25.75
400	NASDAQ	BJK	Fri, Sep 18, 2009	26.57	26.98	25.78	26.28
399	NASDAQ	BJK	Thu, Sep 17, 2009	26.42	26.69	26.00	26.25
398	NASDAQ	BJK	Wed, Sep 16, 2009	27.02	27.18	26.10	26.38
397	NASDAQ	BJK	Tue, Sep 15, 2009	25.99	26.49	25.75	26.29
396	NASDAQ	BJK	Mon, Sep 14, 2009	24.92	26.00	24.92	25.80
395	NASDAQ	BJK	Fri, Sep 11, 2009	25.93	25.93	25.40	25.58
394	NASDAQ	BJK	Thu, Sep 10, 2009	25.08	25.75	25.07	25.73
393	NASDAQ	BJK	Wed, Sep 9, 2009	24.88	25.62	24.83	25.18
392	NASDAQ	BJK	Tue, Sep 8, 2009	24.81	24.91	24.70	24.90
391	NASDAQ	BJK	Fri, Sep 4, 2009	23.72	24.46	23.68	24.33
390	NASDAQ	BJK	Thu, Sep 3, 2009	23.46	23.67	23.46	23.67
389	NASDAQ	BJK	Wed, Sep 2, 2009	22.80	23.52	22.80	23.18
388	NASDAQ	BJK	Tue, Sep 1, 2009	23.64	24.07	22.90	23.00
387	NASDAQ	BJK	Mon, Aug 31, 2009	23.91	24.06	23.89	23.97
386	NASDAQ	BJK	Fri, Aug 28, 2009	24.40	24.40	23.74	24.22
385	NASDAQ	BJK	Thu, Aug 27, 2009	23.96	23.98	23.24	23.90
384	NASDAQ	BJK	Wed, Aug 26, 2009	23.88	23.88	23.50	23.61
383	NASDAQ	BJK	Tue, Aug 25, 2009	23.96	23.96	23.12	23.87
382	NASDAQ	BJK	Mon, Aug 24, 2009	24.40	24.40	23.47	23.47
381	NASDAQ	BJK	Fri, Aug 21, 2009	23.48	25.12	23.44	23.71
380	NASDAQ	BJK	Thu, Aug 20, 2009	23.13	23.25	23.00	23.14
379	NASDAQ	BJK	Wed, Aug 19, 2009	22.35	23.14	22.35	22.83
378	NASDAQ	BJK	Tue, Aug 18, 2009	22.40	23.06	22.40	22.88
377	NASDAQ	BJK	Mon, Aug 17, 2009	23.00	23.00	22.00	22.42
376	NASDAQ	BJK	Fri, Aug 14, 2009	23.73	23.73	22.98	23.20
375	NASDAQ	BJK	Thu, Aug 13, 2009	23.72	24.15	23.10	23.43
374	NASDAQ	BJK	Wed, Aug 12, 2009	23.08	24.20	23.08	23.42
373	NASDAQ	BJK	Tue, Aug 11, 2009	23.00	23.25	22.66	23.25
372	NASDAQ	BJK	Mon, Aug 10, 2009	23.87	24.00	23.01	23.32
371	NASDAQ	BJK	Fri, Aug 7, 2009	23.25	24.25	23.21	23.89
370	NASDAQ	BJK	Thu, Aug 6, 2009	23.24	23.81	23.12	23.15
369	NASDAQ	BJK	Wed, Aug 5, 2009	24.05	24.05	23.39	23.66
368	NASDAQ	BJK	Tue, Aug 4, 2009	23.42	24.29	23.08	23.96
367	NASDAQ	BJK	Mon, Aug 3, 2009	23.33	23.76	23.08	23.55
366	NASDAQ	BJK	Fri, Jul 31, 2009	23.05	23.40	22.43	22.86
365	NASDAQ	BJK	Thu, Jul 30, 2009	21.83	22.93	21.83	22.91
364	NASDAQ	BJK	Wed, Jul 29, 2009	22.51	22.51	21.53	21.82
363	NASDAQ	BJK	Tue, Jul 28, 2009	22.43	22.43	21.99	22.27
362	NASDAQ	BJK	Mon, Jul 27, 2009	22.31	22.47	22.09	22.32
361	NASDAQ	BJK	Fri, Jul 24, 2009	22.21	22.67	22.16	22.36
360	NASDAQ	BJK	Thu, Jul 23, 2009	22.05	22.63	21.83	22.36
359	NASDAQ	BJK	Wed, Jul 22, 2009	21.01	21.98	20.83	21.70
358	NASDAQ	BJK	Tue, Jul 21, 2009	22.80	22.80	21.30	21.30
357	NASDAQ	BJK	Mon, Jul 20, 2009	21.81	22.40	21.46	21.92
356	NASDAQ	BJK	Fri, Jul 17, 2009	21.51	21.51	21.01	21.26
355	NASDAQ	BJK	Thu, Jul 16, 2009	20.74	21.29	20.31	21.22
354	NASDAQ	BJK	Wed, Jul 15, 2009	20.58	20.97	20.58	20.84
353	NASDAQ	BJK	Tue, Jul 14, 2009	19.83	20.28	19.81	20.10
352	NASDAQ	BJK	Mon, Jul 13, 2009	19.22	19.78	19.22	19.69
351	NASDAQ	BJK	Fri, Jul 10, 2009	19.80	19.80	19.54	19.58
350	NASDAQ	BJK	Thu, Jul 9, 2009	19.86	20.07	19.45	19.94
349	NASDAQ	BJK	Wed, Jul 8, 2009	19.46	19.86	18.96	19.37
348	NASDAQ	BJK	Tue, Jul 7, 2009	19.89	20.08	19.57	19.77
347	NASDAQ	BJK	Mon, Jul 6, 2009	19.83	20.00	19.50	19.86
346	NASDAQ	BJK	Thu, Jul 2, 2009	20.33	20.44	20.05	20.17
345	NASDAQ	BJK	Wed, Jul 1, 2009	20.68	20.99	19.97	20.98
344	NASDAQ	BJK	Tue, Jun 30, 2009	20.86	20.86	20.52	20.56
343	NASDAQ	BJK	Mon, Jun 29, 2009	21.49	21.49	20.37	21.13
342	NASDAQ	BJK	Fri, Jun 26, 2009	20.96	21.40	20.85	21.21
341	NASDAQ	BJK	Thu, Jun 25, 2009	20.71	21.11	20.28	20.74
340	NASDAQ	BJK	Wed, Jun 24, 2009	19.23	20.99	18.73	20.41
339	NASDAQ	BJK	Tue, Jun 23, 2009	20.10	20.70	20.03	20.04
338	NASDAQ	BJK	Mon, Jun 22, 2009	20.16	20.50	20.11	20.20
337	NASDAQ	BJK	Fri, Jun 19, 2009	21.18	21.68	20.93	20.95
336	NASDAQ	BJK	Thu, Jun 18, 2009	21.20	21.25	20.55	20.57
335	NASDAQ	BJK	Wed, Jun 17, 2009	20.56	21.47	20.43	20.96
334	NASDAQ	BJK	Tue, Jun 16, 2009	21.05	21.54	20.89	21.20
333	NASDAQ	BJK	Mon, Jun 15, 2009	21.06	21.06	20.62	20.71
332	NASDAQ	BJK	Fri, Jun 12, 2009	21.45	22.41	21.38	21.79
331	NASDAQ	BJK	Thu, Jun 11, 2009	21.53	22.54	21.53	22.29
330	NASDAQ	BJK	Wed, Jun 10, 2009	21.97	22.60	21.53	22.04
329	NASDAQ	BJK	Tue, Jun 9, 2009	21.58	21.99	21.31	21.69
328	NASDAQ	BJK	Mon, Jun 8, 2009	21.57	22.53	21.02	22.00
327	NASDAQ	BJK	Fri, Jun 5, 2009	22.30	22.47	21.61	22.04
326	NASDAQ	BJK	Thu, Jun 4, 2009	21.55	22.44	21.44	22.16
325	NASDAQ	BJK	Wed, Jun 3, 2009	22.25	22.25	21.00	21.06
324	NASDAQ	BJK	Tue, Jun 2, 2009	22.65	25.27	21.82	22.32
323	NASDAQ	BJK	Mon, Jun 1, 2009	22.00	23.16	21.66	22.19
322	NASDAQ	BJK	Fri, May 29, 2009	21.54	21.94	21.48	21.70
321	NASDAQ	BJK	Thu, May 28, 2009	21.63	21.82	20.82	21.47
320	NASDAQ	BJK	Wed, May 27, 2009	22.11	22.11	20.94	20.94
319	NASDAQ	BJK	Tue, May 26, 2009	21.50	22.50	20.76	21.64
318	NASDAQ	BJK	Fri, May 22, 2009	21.62	22.34	21.05	22.00
317	NASDAQ	BJK	Thu, May 21, 2009	20.92	21.46	20.40	21.30
316	NASDAQ	BJK	Wed, May 20, 2009	21.52	21.78	21.38	21.46
315	NASDAQ	BJK	Tue, May 19, 2009	20.89	22.26	20.89	21.51
314	NASDAQ	BJK	Mon, May 18, 2009	19.75	20.89	19.75	20.89
313	NASDAQ	BJK	Fri, May 15, 2009	21.86	21.86	19.58	19.81
312	NASDAQ	BJK	Thu, May 14, 2009	20.33	21.09	19.94	20.47
311	NASDAQ	BJK	Wed, May 13, 2009	21.09	21.95	20.05	20.50
310	NASDAQ	BJK	Tue, May 12, 2009	21.43	22.15	21.24	21.68
309	NASDAQ	BJK	Mon, May 11, 2009	22.14	23.08	21.25	21.50
308	NASDAQ	BJK	Fri, May 8, 2009	22.10	22.20	21.60	22.09
307	NASDAQ	BJK	Thu, May 7, 2009	22.99	23.86	21.49	21.49
306	NASDAQ	BJK	Wed, May 6, 2009	23.46	23.46	21.95	22.50
305	NASDAQ	BJK	Tue, May 5, 2009	22.13	22.40	21.34	22.17
304	NASDAQ	BJK	Mon, May 4, 2009	21.86	21.86	20.00	21.35
303	NASDAQ	BJK	Fri, May 1, 2009	20.57	20.60	20.01	20.40
302	NASDAQ	BJK	Thu, Apr 30, 2009	20.16	20.60	20.01	20.32
301	NASDAQ	BJK	Wed, Apr 29, 2009	19.23	19.86	19.21	19.35
300	NASDAQ	BJK	Tue, Apr 28, 2009	19.04	19.04	18.43	18.90
299	NASDAQ	BJK	Mon, Apr 27, 2009	19.01	20.46	18.50	19.10
298	NASDAQ	BJK	Fri, Apr 24, 2009	19.20	20.09	19.08	19.16
297	NASDAQ	BJK	Thu, Apr 23, 2009	18.52	19.36	18.36	18.76
296	NASDAQ	BJK	Wed, Apr 22, 2009	17.04	18.86	17.04	18.10
295	NASDAQ	BJK	Tue, Apr 21, 2009	17.53	17.84	17.37	17.51
294	NASDAQ	BJK	Mon, Apr 20, 2009	18.23	18.23	17.34	17.43
293	NASDAQ	BJK	Fri, Apr 17, 2009	18.48	18.71	18.06	18.31
292	NASDAQ	BJK	Thu, Apr 16, 2009	19.16	19.46	17.99	18.35
291	NASDAQ	BJK	Wed, Apr 15, 2009	17.70	18.80	17.69	17.80
290	NASDAQ	BJK	Tue, Apr 14, 2009	18.15	18.56	17.67	18.02
289	NASDAQ	BJK	Mon, Apr 13, 2009	16.92	18.86	16.92	17.58
288	NASDAQ	BJK	Thu, Apr 9, 2009	17.30	17.89	17.21	17.41
287	NASDAQ	BJK	Wed, Apr 8, 2009	16.87	17.86	16.08	16.22
286	NASDAQ	BJK	Tue, Apr 7, 2009	17.24	17.48	16.55	16.56
285	NASDAQ	BJK	Mon, Apr 6, 2009	18.44	18.56	16.82	17.74
284	NASDAQ	BJK	Fri, Apr 3, 2009	16.97	17.76	16.64	17.12
283	NASDAQ	BJK	Thu, Apr 2, 2009	15.37	17.80	14.71	16.20
282	NASDAQ	BJK	Wed, Apr 1, 2009	15.57	16.00	15.40	15.46
281	NASDAQ	BJK	Tue, Mar 31, 2009	15.35	15.87	14.96	15.43
280	NASDAQ	BJK	Mon, Mar 30, 2009	14.00	15.41	14.00	14.59
279	NASDAQ	BJK	Fri, Mar 27, 2009	16.39	16.45	15.07	15.07
278	NASDAQ	BJK	Thu, Mar 26, 2009	17.44	17.44	15.35	16.37
277	NASDAQ	BJK	Wed, Mar 25, 2009	17.45	18.05	15.87	16.02
276	NASDAQ	BJK	Tue, Mar 24, 2009	15.07	16.59	15.07	16.00
275	NASDAQ	BJK	Mon, Mar 23, 2009	17.44	17.44	15.42	15.45
274	NASDAQ	BJK	Fri, Mar 20, 2009	15.77	16.21	15.46	15.97
273	NASDAQ	BJK	Thu, Mar 19, 2009	15.00	15.68	15.00	15.68
272	NASDAQ	BJK	Wed, Mar 18, 2009	14.63	16.45	14.63	14.99
271	NASDAQ	BJK	Tue, Mar 17, 2009	15.78	15.78	14.45	14.80
270	NASDAQ	BJK	Mon, Mar 16, 2009	14.89	15.43	14.56	15.00
269	NASDAQ	BJK	Fri, Mar 13, 2009	15.09	15.50	14.13	14.80
268	NASDAQ	BJK	Thu, Mar 12, 2009	13.20	14.16	13.20	14.16
267	NASDAQ	BJK	Wed, Mar 11, 2009	15.11	15.11	13.62	13.62
266	NASDAQ	BJK	Tue, Mar 10, 2009	13.39	14.35	13.15	13.70
265	NASDAQ	BJK	Mon, Mar 9, 2009	13.99	13.99	11.36	12.82
264	NASDAQ	BJK	Fri, Mar 6, 2009	13.23	13.23	12.48	13.00
263	NASDAQ	BJK	Thu, Mar 5, 2009	14.01	14.01	13.35	13.36
262	NASDAQ	BJK	Wed, Mar 4, 2009	14.05	14.57	14.05	14.57
261	NASDAQ	BJK	Tue, Mar 3, 2009	15.24	15.24	13.89	14.26
260	NASDAQ	BJK	Mon, Mar 2, 2009	13.86	13.86	13.20	13.71
259	NASDAQ	BJK	Fri, Feb 27, 2009	14.38	14.38	14.38	14.38
258	NASDAQ	BJK	Thu, Feb 26, 2009	14.16	14.79	14.00	14.66
257	NASDAQ	BJK	Wed, Feb 25, 2009	14.76	14.76	14.76	14.76
256	NASDAQ	BJK	Tue, Feb 24, 2009	14.65	14.65	14.65	14.65
255	NASDAQ	BJK	Fri, Feb 20, 2009	14.43	14.43	13.25	13.31
254	NASDAQ	BJK	Thu, Feb 19, 2009	14.92	15.04	13.70	14.20
253	NASDAQ	BJK	Wed, Feb 18, 2009	14.80	15.00	14.80	15.00
252	NASDAQ	BJK	Tue, Feb 17, 2009	14.95	14.95	14.80	14.80
251	NASDAQ	BJK	Fri, Feb 13, 2009	15.45	15.67	15.37	15.37
250	NASDAQ	BJK	Tue, Feb 10, 2009	15.95	15.95	15.95	15.95
249	NASDAQ	BJK	Fri, Feb 6, 2009	15.87	15.97	15.85	15.97
248	NASDAQ	BJK	Thu, Feb 5, 2009	15.42	15.42	15.42	15.42
247	NASDAQ	BJK	Tue, Feb 3, 2009	15.50	15.50	15.50	15.50
246	NASDAQ	BJK	Fri, Jan 30, 2009	15.87	15.87	15.50	15.50
245	NASDAQ	BJK	Wed, Jan 28, 2009	16.55	16.55	16.54	16.54
244	NASDAQ	BJK	Tue, Jan 27, 2009	16.15	16.19	16.13	16.14
243	NASDAQ	BJK	Mon, Jan 26, 2009	15.93	16.12	15.93	16.12
242	NASDAQ	BJK	Fri, Jan 23, 2009	15.50	15.73	15.50	15.68
241	NASDAQ	BJK	Thu, Jan 22, 2009	15.83	15.95	15.83	15.95
240	NASDAQ	BJK	Wed, Jan 21, 2009	16.01	16.01	15.50	16.00
239	NASDAQ	BJK	Tue, Jan 20, 2009	15.76	15.78	15.76	15.78
238	NASDAQ	BJK	Fri, Jan 16, 2009	16.57	16.74	15.80	16.09
237	NASDAQ	BJK	Thu, Jan 15, 2009	16.14	16.14	16.03	16.03
236	NASDAQ	BJK	Wed, Jan 14, 2009	16.57	16.57	16.33	16.34
235	NASDAQ	BJK	Tue, Jan 13, 2009	17.14	17.22	16.93	16.93
234	NASDAQ	BJK	Mon, Jan 12, 2009	19.46	19.46	17.35	17.35
233	NASDAQ	BJK	Fri, Jan 9, 2009	18.25	18.75	17.80	18.43
232	NASDAQ	BJK	Thu, Jan 8, 2009	18.50	19.08	18.35	18.76
231	NASDAQ	BJK	Wed, Jan 7, 2009	19.75	19.76	18.55	18.55
230	NASDAQ	BJK	Tue, Jan 6, 2009	18.83	19.76	18.50	18.50
229	NASDAQ	BJK	Mon, Jan 5, 2009	18.50	18.74	18.50	18.74
228	NASDAQ	BJK	Fri, Jan 2, 2009	18.21	18.90	18.20	18.32
227	NASDAQ	BJK	Wed, Dec 31, 2008	17.55	17.59	17.55	17.59
226	NASDAQ	BJK	Tue, Dec 30, 2008	17.14	17.34	17.14	17.34
225	NASDAQ	BJK	Fri, Dec 26, 2008	17.38	17.38	16.50	16.50
224	NASDAQ	BJK	Wed, Dec 24, 2008	17.17	17.17	17.07	17.07
223	NASDAQ	BJK	Tue, Dec 23, 2008	17.34	17.40	16.50	17.40
222	NASDAQ	BJK	Mon, Dec 22, 2008	17.29	17.29	17.00	17.00
221	NASDAQ	BJK	Fri, Dec 19, 2008	17.00	17.00	17.00	17.00
220	NASDAQ	BJK	Thu, Dec 18, 2008	18.02	18.11	17.73	17.73
219	NASDAQ	BJK	Wed, Dec 17, 2008	17.48	18.26	16.10	17.66
218	NASDAQ	BJK	Tue, Dec 16, 2008	16.85	16.85	16.85	16.85
217	NASDAQ	BJK	Mon, Dec 15, 2008	16.84	16.97	15.52	16.38
216	NASDAQ	BJK	Fri, Dec 12, 2008	16.28	16.28	16.28	16.28
215	NASDAQ	BJK	Thu, Dec 11, 2008	16.80	17.36	16.80	17.36
214	NASDAQ	BJK	Wed, Dec 10, 2008	16.49	17.19	16.00	16.08
213	NASDAQ	BJK	Tue, Dec 9, 2008	16.66	16.66	16.40	16.40
212	NASDAQ	BJK	Fri, Dec 5, 2008	15.26	16.06	14.85	15.81
211	NASDAQ	BJK	Tue, Dec 2, 2008	14.60	15.39	14.48	14.85
210	NASDAQ	BJK	Mon, Dec 1, 2008	15.80	15.80	15.00	15.00
209	NASDAQ	BJK	Wed, Nov 26, 2008	15.55	15.91	15.55	15.91
208	NASDAQ	BJK	Tue, Nov 25, 2008	15.84	15.84	15.73	15.73
207	NASDAQ	BJK	Mon, Nov 24, 2008	14.88	15.76	14.13	15.24
206	NASDAQ	BJK	Fri, Nov 21, 2008	13.87	14.16	13.61	14.16
205	NASDAQ	BJK	Thu, Nov 20, 2008	14.25	14.57	14.00	14.03
204	NASDAQ	BJK	Wed, Nov 19, 2008	15.66	15.66	14.90	14.90
203	NASDAQ	BJK	Tue, Nov 18, 2008	14.58	16.00	14.58	15.62
202	NASDAQ	BJK	Mon, Nov 17, 2008	16.07	16.07	15.34	15.34
201	NASDAQ	BJK	Fri, Nov 14, 2008	16.58	16.58	15.73	15.73
200	NASDAQ	BJK	Thu, Nov 13, 2008	15.00	16.12	15.00	16.12
199	NASDAQ	BJK	Wed, Nov 12, 2008	16.47	16.47	14.65	15.55
198	NASDAQ	BJK	Tue, Nov 11, 2008	16.75	18.36	16.30	16.50
197	NASDAQ	BJK	Mon, Nov 10, 2008	17.20	17.20	16.70	16.70
196	NASDAQ	BJK	Fri, Nov 7, 2008	16.45	17.00	16.45	17.00
195	NASDAQ	BJK	Thu, Nov 6, 2008	17.79	17.79	16.13	17.13
194	NASDAQ	BJK	Wed, Nov 5, 2008	20.45	20.46	18.46	18.50
193	NASDAQ	BJK	Tue, Nov 4, 2008	18.90	19.06	18.40	19.06
192	NASDAQ	BJK	Mon, Nov 3, 2008	18.83	18.85	18.47	18.70
191	NASDAQ	BJK	Fri, Oct 31, 2008	19.01	19.95	17.35	18.60
190	NASDAQ	BJK	Thu, Oct 30, 2008	17.50	18.96	17.00	18.22
189	NASDAQ	BJK	Wed, Oct 29, 2008	15.60	16.70	15.60	16.70
188	NASDAQ	BJK	Tue, Oct 28, 2008	15.22	15.22	13.31	15.09
187	NASDAQ	BJK	Mon, Oct 27, 2008	14.00	15.00	14.00	14.85
186	NASDAQ	BJK	Fri, Oct 24, 2008	16.00	16.00	14.63	14.63
185	NASDAQ	BJK	Thu, Oct 23, 2008	17.06	17.06	16.06	16.15
184	NASDAQ	BJK	Wed, Oct 22, 2008	17.53	17.60	16.53	17.60
183	NASDAQ	BJK	Tue, Oct 21, 2008	18.70	18.70	18.10	18.10
182	NASDAQ	BJK	Mon, Oct 20, 2008	17.21	18.75	17.21	18.01
181	NASDAQ	BJK	Fri, Oct 17, 2008	16.73	17.74	16.73	17.73
180	NASDAQ	BJK	Wed, Oct 15, 2008	18.50	18.50	17.50	17.50
179	NASDAQ	BJK	Tue, Oct 14, 2008	21.27	21.27	19.90	19.94
178	NASDAQ	BJK	Mon, Oct 13, 2008	17.57	19.75	17.57	19.75
177	NASDAQ	BJK	Fri, Oct 10, 2008	18.35	18.35	16.20	16.20
176	NASDAQ	BJK	Thu, Oct 9, 2008	20.15	20.15	19.00	19.00
175	NASDAQ	BJK	Wed, Oct 8, 2008	19.54	20.18	19.54	19.70
174	NASDAQ	BJK	Tue, Oct 7, 2008	21.40	21.40	20.90	20.90
173	NASDAQ	BJK	Mon, Oct 6, 2008	21.16	21.45	19.45	19.75
172	NASDAQ	BJK	Fri, Oct 3, 2008	23.34	23.34	22.05	22.26
171	NASDAQ	BJK	Thu, Oct 2, 2008	23.83	23.83	22.81	23.10
170	NASDAQ	BJK	Wed, Oct 1, 2008	24.02	24.02	24.02	24.02
169	NASDAQ	BJK	Tue, Sep 30, 2008	24.35	24.35	23.35	23.35
168	NASDAQ	BJK	Mon, Sep 29, 2008	25.25	25.25	23.00	24.50
167	NASDAQ	BJK	Fri, Sep 26, 2008	26.00	26.00	24.50	24.50
166	NASDAQ	BJK	Thu, Sep 25, 2008	25.32	26.22	24.72	24.75
165	NASDAQ	BJK	Wed, Sep 24, 2008	26.42	26.42	26.42	26.42
164	NASDAQ	BJK	Tue, Sep 23, 2008	27.15	27.15	26.73	26.73
163	NASDAQ	BJK	Mon, Sep 22, 2008	27.65	27.65	27.65	27.65
162	NASDAQ	BJK	Fri, Sep 19, 2008	27.31	28.38	27.31	28.34
161	NASDAQ	BJK	Thu, Sep 18, 2008	25.78	25.78	25.78	25.78
160	NASDAQ	BJK	Wed, Sep 17, 2008	25.00	25.50	25.00	25.22
159	NASDAQ	BJK	Tue, Sep 16, 2008	26.64	26.64	26.60	26.60
158	NASDAQ	BJK	Mon, Sep 15, 2008	27.10	27.10	27.10	27.10
157	NASDAQ	BJK	Fri, Sep 12, 2008	27.52	27.56	27.52	27.56
156	NASDAQ	BJK	Thu, Sep 11, 2008	27.63	27.63	27.09	27.09
155	NASDAQ	BJK	Wed, Sep 10, 2008	27.70	27.75	27.63	27.63
154	NASDAQ	BJK	Tue, Sep 9, 2008	28.72	28.72	28.72	28.72
153	NASDAQ	BJK	Mon, Sep 8, 2008	28.97	28.97	28.00	28.09
152	NASDAQ	BJK	Fri, Sep 5, 2008	28.50	28.50	27.70	27.70
151	NASDAQ	BJK	Thu, Sep 4, 2008	28.75	29.30	28.75	29.23
150	NASDAQ	BJK	Wed, Sep 3, 2008	29.49	29.49	28.95	29.30
149	NASDAQ	BJK	Tue, Sep 2, 2008	29.99	30.29	29.99	30.29
148	NASDAQ	BJK	Fri, Aug 29, 2008	27.81	29.88	27.81	29.88
147	NASDAQ	BJK	Thu, Aug 28, 2008	29.41	29.49	28.50	28.50
146	NASDAQ	BJK	Wed, Aug 27, 2008	28.90	29.00	28.21	28.21
145	NASDAQ	BJK	Tue, Aug 26, 2008	28.01	28.40	28.01	28.34
144	NASDAQ	BJK	Mon, Aug 25, 2008	29.79	29.79	28.08	28.79
143	NASDAQ	BJK	Thu, Aug 21, 2008	29.15	29.15	27.63	28.87
142	NASDAQ	BJK	Wed, Aug 20, 2008	29.56	29.56	29.40	29.47
141	NASDAQ	BJK	Tue, Aug 19, 2008	29.93	29.93	29.60	29.60
140	NASDAQ	BJK	Mon, Aug 18, 2008	32.56	32.56	30.40	30.40
139	NASDAQ	BJK	Fri, Aug 15, 2008	31.55	31.63	31.55	31.63
138	NASDAQ	BJK	Thu, Aug 14, 2008	32.11	32.11	30.00	31.50
137	NASDAQ	BJK	Wed, Aug 13, 2008	32.12	32.12	31.15	31.23
136	NASDAQ	BJK	Tue, Aug 12, 2008	31.55	31.65	31.09	31.24
135	NASDAQ	BJK	Mon, Aug 11, 2008	31.28	31.80	31.28	31.78
134	NASDAQ	BJK	Fri, Aug 8, 2008	31.02	31.02	31.02	31.02
133	NASDAQ	BJK	Thu, Aug 7, 2008	31.02	31.32	30.81	30.97
132	NASDAQ	BJK	Wed, Aug 6, 2008	32.35	32.35	31.00	31.92
131	NASDAQ	BJK	Tue, Aug 5, 2008	30.92	31.50	30.92	31.45
130	NASDAQ	BJK	Mon, Aug 4, 2008	31.05	31.05	30.20	30.45
129	NASDAQ	BJK	Fri, Aug 1, 2008	30.75	30.75	30.15	30.15
128	NASDAQ	BJK	Thu, Jul 31, 2008	30.50	31.49	30.50	31.49
127	NASDAQ	BJK	Wed, Jul 30, 2008	31.25	31.25	30.75	30.75
126	NASDAQ	BJK	Tue, Jul 29, 2008	30.40	30.50	30.03	30.35
125	NASDAQ	BJK	Mon, Jul 28, 2008	30.97	30.97	30.50	30.50
124	NASDAQ	BJK	Fri, Jul 25, 2008	31.50	31.73	30.70	31.01
123	NASDAQ	BJK	Thu, Jul 24, 2008	33.61	33.61	31.75	31.85
122	NASDAQ	BJK	Wed, Jul 23, 2008	31.74	32.72	31.74	32.72
121	NASDAQ	BJK	Tue, Jul 22, 2008	31.59	31.59	30.54	30.86
120	NASDAQ	BJK	Mon, Jul 21, 2008	30.96	30.96	29.95	30.70
119	NASDAQ	BJK	Fri, Jul 18, 2008	30.93	30.93	29.70	30.06
118	NASDAQ	BJK	Thu, Jul 17, 2008	29.56	29.60	29.49	29.60
117	NASDAQ	BJK	Wed, Jul 16, 2008	28.49	28.49	28.00	28.30
116	NASDAQ	BJK	Tue, Jul 15, 2008	28.80	28.80	27.87	27.90
115	NASDAQ	BJK	Mon, Jul 14, 2008	31.54	31.54	28.79	29.10
114	NASDAQ	BJK	Fri, Jul 11, 2008	31.74	31.74	30.04	30.15
113	NASDAQ	BJK	Thu, Jul 10, 2008	30.91	30.91	30.85	30.85
112	NASDAQ	BJK	Wed, Jul 9, 2008	30.90	31.15	30.90	31.15
111	NASDAQ	BJK	Tue, Jul 8, 2008	30.74	30.74	29.75	30.55
110	NASDAQ	BJK	Mon, Jul 7, 2008	31.78	31.78	30.85	31.02
109	NASDAQ	BJK	Thu, Jul 3, 2008	31.24	31.75	30.00	30.89
108	NASDAQ	BJK	Wed, Jul 2, 2008	32.39	32.50	31.60	31.74
107	NASDAQ	BJK	Tue, Jul 1, 2008	31.49	31.60	31.30	31.50
106	NASDAQ	BJK	Mon, Jun 30, 2008	32.00	33.00	31.57	31.57
105	NASDAQ	BJK	Fri, Jun 27, 2008	32.00	32.00	32.00	32.00
104	NASDAQ	BJK	Thu, Jun 26, 2008	31.85	32.84	31.85	32.50
103	NASDAQ	BJK	Wed, Jun 25, 2008	34.09	34.09	32.75	32.75
102	NASDAQ	BJK	Tue, Jun 24, 2008	33.30	33.31	32.50	33.30
101	NASDAQ	BJK	Mon, Jun 23, 2008	34.20	34.20	34.20	34.20
100	NASDAQ	BJK	Fri, Jun 20, 2008	34.00	34.30	33.50	34.30
99	NASDAQ	BJK	Thu, Jun 19, 2008	34.34	34.34	33.55	34.09
98	NASDAQ	BJK	Wed, Jun 18, 2008	34.34	34.35	34.13	34.35
97	NASDAQ	BJK	Tue, Jun 17, 2008	34.75	34.75	34.26	34.34
96	NASDAQ	BJK	Mon, Jun 16, 2008	34.58	34.75	34.25	34.31
95	NASDAQ	BJK	Fri, Jun 13, 2008	34.99	34.99	34.99	34.99
94	NASDAQ	BJK	Thu, Jun 12, 2008	34.70	34.75	34.53	34.75
93	NASDAQ	BJK	Wed, Jun 11, 2008	35.20	35.20	34.60	34.60
92	NASDAQ	BJK	Tue, Jun 10, 2008	36.00	36.00	34.30	34.92
91	NASDAQ	BJK	Mon, Jun 9, 2008	39.29	39.29	36.32	36.32
90	NASDAQ	BJK	Fri, Jun 6, 2008	37.78	37.78	37.65	37.65
89	NASDAQ	BJK	Wed, Jun 4, 2008	37.60	37.65	37.11	37.65
88	NASDAQ	BJK	Tue, Jun 3, 2008	37.80	37.80	37.55	37.55
87	NASDAQ	BJK	Mon, Jun 2, 2008	38.01	38.11	37.50	38.11
86	NASDAQ	BJK	Fri, May 30, 2008	38.11	38.11	37.11	37.11
85	NASDAQ	BJK	Thu, May 29, 2008	38.12	38.12	38.00	38.00
84	NASDAQ	BJK	Wed, May 28, 2008	37.25	37.25	37.11	37.11
83	NASDAQ	BJK	Tue, May 27, 2008	37.25	37.75	37.25	37.75
82	NASDAQ	BJK	Fri, May 23, 2008	37.55	37.75	37.55	37.75
81	NASDAQ	BJK	Thu, May 22, 2008	38.50	38.50	38.00	38.40
80	NASDAQ	BJK	Wed, May 21, 2008	39.00	39.00	39.00	39.00
79	NASDAQ	BJK	Tue, May 20, 2008	38.75	38.80	38.10	38.70
78	NASDAQ	BJK	Mon, May 19, 2008	40.01	40.02	39.80	39.80
77	NASDAQ	BJK	Fri, May 16, 2008	39.37	39.37	39.37	39.37
76	NASDAQ	BJK	Thu, May 15, 2008	38.90	38.90	38.90	38.90
75	NASDAQ	BJK	Wed, May 14, 2008	38.60	38.60	38.53	38.53
74	NASDAQ	BJK	Tue, May 13, 2008	38.38	38.45	38.38	38.45
73	NASDAQ	BJK	Mon, May 12, 2008	38.26	38.26	38.26	38.26
72	NASDAQ	BJK	Fri, May 9, 2008	38.08	38.08	38.08	38.08
71	NASDAQ	BJK	Thu, May 8, 2008	39.50	39.50	38.40	38.40
70	NASDAQ	BJK	Wed, May 7, 2008	38.84	38.84	38.84	38.84
69	NASDAQ	BJK	Tue, May 6, 2008	38.25	38.34	38.25	38.34
68	NASDAQ	BJK	Mon, May 5, 2008	38.17	38.55	38.10	38.10
67	NASDAQ	BJK	Thu, May 1, 2008	39.63	39.63	37.89	38.23
66	NASDAQ	BJK	Wed, Apr 30, 2008	38.46	38.73	38.46	38.73
65	NASDAQ	BJK	Tue, Apr 29, 2008	38.40	38.40	30.57	38.30
64	NASDAQ	BJK	Mon, Apr 28, 2008	38.31	38.31	38.31	38.31
63	NASDAQ	BJK	Fri, Apr 25, 2008	38.60	38.60	38.00	38.00
62	NASDAQ	BJK	Thu, Apr 24, 2008	37.51	38.60	37.47	38.60
61	NASDAQ	BJK	Wed, Apr 23, 2008	38.41	38.86	37.41	38.40
60	NASDAQ	BJK	Tue, Apr 22, 2008	38.09	38.80	37.77	38.30
59	NASDAQ	BJK	Mon, Apr 21, 2008	37.75	37.77	37.72	37.77
58	NASDAQ	BJK	Fri, Apr 18, 2008	37.11	37.77	37.11	37.66
57	NASDAQ	BJK	Thu, Apr 17, 2008	38.01	38.04	38.01	38.04
56	NASDAQ	BJK	Wed, Apr 16, 2008	37.87	38.18	37.87	38.17
55	NASDAQ	BJK	Tue, Apr 15, 2008	37.50	38.00	37.01	37.75
54	NASDAQ	BJK	Mon, Apr 14, 2008	38.74	38.74	38.26	38.26
53	NASDAQ	BJK	Thu, Apr 10, 2008	40.50	40.50	40.49	40.50
52	NASDAQ	BJK	Wed, Apr 9, 2008	40.44	40.44	40.44	40.44
51	NASDAQ	BJK	Tue, Apr 8, 2008	40.38	40.50	40.38	40.50
50	NASDAQ	BJK	Mon, Apr 7, 2008	40.88	41.00	40.82	41.00
49	NASDAQ	BJK	Fri, Apr 4, 2008	40.50	41.00	40.50	41.00
48	NASDAQ	BJK	Thu, Apr 3, 2008	40.59	40.76	40.59	40.67
47	NASDAQ	BJK	Wed, Apr 2, 2008	40.64	40.75	40.64	40.75
46	NASDAQ	BJK	Tue, Apr 1, 2008	39.95	40.23	39.95	40.23
45	NASDAQ	BJK	Mon, Mar 31, 2008	39.36	39.36	39.25	39.25
44	NASDAQ	BJK	Fri, Mar 28, 2008	40.00	40.06	39.64	39.64
43	NASDAQ	BJK	Thu, Mar 27, 2008	41.01	41.08	40.79	40.79
42	NASDAQ	BJK	Wed, Mar 26, 2008	41.97	41.97	40.57	40.65
41	NASDAQ	BJK	Tue, Mar 25, 2008	40.66	40.66	39.54	40.31
40	NASDAQ	BJK	Mon, Mar 24, 2008	39.95	39.95	39.52	39.52
39	NASDAQ	BJK	Thu, Mar 20, 2008	38.76	38.76	38.39	38.39
38	NASDAQ	BJK	Wed, Mar 19, 2008	38.90	39.00	38.90	38.95
37	NASDAQ	BJK	Tue, Mar 18, 2008	36.47	38.89	35.97	38.89
36	NASDAQ	BJK	Mon, Mar 17, 2008	37.74	38.55	37.71	38.31
35	NASDAQ	BJK	Fri, Mar 14, 2008	39.38	39.38	39.38	39.38
34	NASDAQ	BJK	Thu, Mar 13, 2008	39.45	39.73	39.35	39.46
33	NASDAQ	BJK	Wed, Mar 12, 2008	40.06	40.06	39.73	39.73
32	NASDAQ	BJK	Tue, Mar 11, 2008	40.00	40.00	39.70	39.94
31	NASDAQ	BJK	Fri, Mar 7, 2008	39.60	39.60	39.60	39.60
30	NASDAQ	BJK	Thu, Mar 6, 2008	40.85	40.85	40.73	40.73
29	NASDAQ	BJK	Wed, Mar 5, 2008	40.40	40.90	40.40	40.78
28	NASDAQ	BJK	Tue, Mar 4, 2008	40.99	40.99	39.01	40.05
27	NASDAQ	BJK	Mon, Mar 3, 2008	41.03	41.03	40.05	40.92
26	NASDAQ	BJK	Fri, Feb 29, 2008	41.94	42.10	41.80	41.80
25	NASDAQ	BJK	Thu, Feb 28, 2008	42.90	43.00	42.62	42.70
24	NASDAQ	BJK	Wed, Feb 27, 2008	43.00	43.50	43.00	43.35
23	NASDAQ	BJK	Tue, Feb 26, 2008	43.35	43.40	43.28	43.40
22	NASDAQ	BJK	Mon, Feb 25, 2008	42.45	42.95	42.45	42.95
21	NASDAQ	BJK	Fri, Feb 22, 2008	42.20	42.20	42.05	42.05
20	NASDAQ	BJK	Thu, Feb 21, 2008	42.77	42.77	42.08	42.08
19	NASDAQ	BJK	Wed, Feb 20, 2008	42.00	42.10	42.00	42.10
18	NASDAQ	BJK	Tue, Feb 19, 2008	42.87	42.90	42.75	42.90
17	NASDAQ	BJK	Fri, Feb 15, 2008	42.49	42.49	42.49	42.49
16	NASDAQ	BJK	Thu, Feb 14, 2008	43.34	43.35	43.20	43.20
15	NASDAQ	BJK	Wed, Feb 13, 2008	43.24	43.25	42.90	42.90
14	NASDAQ	BJK	Tue, Feb 12, 2008	42.80	43.20	42.80	43.00
13	NASDAQ	BJK	Mon, Feb 11, 2008	41.95	42.34	41.93	42.34
12	NASDAQ	BJK	Fri, Feb 8, 2008	42.40	42.40	42.36	42.40
11	NASDAQ	BJK	Thu, Feb 7, 2008	42.08	42.40	41.70	42.40
10	NASDAQ	BJK	Wed, Feb 6, 2008	42.45	42.60	42.24	42.25
9	NASDAQ	BJK	Tue, Feb 5, 2008	42.60	42.65	42.45	42.45
8	NASDAQ	BJK	Mon, Feb 4, 2008	43.54	43.54	43.35	43.35
7	NASDAQ	BJK	Fri, Feb 1, 2008	44.91	44.91	43.35	43.65
6	NASDAQ	BJK	Thu, Jan 31, 2008	41.75	42.85	41.75	42.85
5	NASDAQ	BJK	Wed, Jan 30, 2008	41.99	43.00	41.99	42.41
4	NASDAQ	BJK	Tue, Jan 29, 2008	41.99	41.99	41.85	41.95
3	NASDAQ	BJK	Mon, Jan 28, 2008	42.84	42.84	40.93	41.60
2	NASDAQ	BJK	Fri, Jan 25, 2008	41.75	45.00	41.65	45.00
1	NASDAQ	BJK	Thu, Jan 24, 2008	41.40	41.40	41.35	41.35
#	Exchange	Symbol	Date	Open	High	Low	Close

VanEck Gaming ETF NASDAQ:BJK 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