iPath Bloomberg Commodity Index Total Return ETN AMEX:DJP Historical Prices

Below are the 4498 trading days of historical prices for DJP.

#	Exchange	Symbol	Date	Open	High	Low	Close
4498	AMEX	DJP	Fri, Apr 19, 2024	32.31	32.57	32.31	32.49
4497	AMEX	DJP	Thu, Apr 18, 2024	32.15	32.23	32.11	32.15
4496	AMEX	DJP	Wed, Apr 17, 2024	32.02	32.49	32.02	32.16
4495	AMEX	DJP	Tue, Apr 16, 2024	32.32	32.49	32.17	32.41
4494	AMEX	DJP	Mon, Apr 15, 2024	32.45	32.54	32.14	32.54
4493	AMEX	DJP	Fri, Apr 12, 2024	32.80	32.96	32.30	32.35
4492	AMEX	DJP	Thu, Apr 11, 2024	32.36	32.36	32.16	32.36
4491	AMEX	DJP	Wed, Apr 10, 2024	32.43	32.46	32.29	32.44
4490	AMEX	DJP	Tue, Apr 9, 2024	32.56	32.65	32.36	32.49
4489	AMEX	DJP	Mon, Apr 8, 2024	32.47	32.52	32.26	32.48
4488	AMEX	DJP	Fri, Apr 5, 2024	32.20	32.50	32.18	32.36
4487	AMEX	DJP	Thu, Apr 4, 2024	32.03	32.23	31.94	32.13
4486	AMEX	DJP	Wed, Apr 3, 2024	31.89	32.12	31.88	32.12
4485	AMEX	DJP	Tue, Apr 2, 2024	31.54	31.69	31.54	31.65
4484	AMEX	DJP	Mon, Apr 1, 2024	31.29	31.44	31.24	31.37
4483	AMEX	DJP	Thu, Mar 28, 2024	30.85	31.19	30.80	31.10
4482	AMEX	DJP	Wed, Mar 27, 2024	30.62	30.75	30.50	30.73
4481	AMEX	DJP	Tue, Mar 26, 2024	31.06	31.09	30.78	30.83
4480	AMEX	DJP	Mon, Mar 25, 2024	30.90	31.12	30.90	31.05
4479	AMEX	DJP	Fri, Mar 22, 2024	30.98	31.05	30.81	30.85
4478	AMEX	DJP	Thu, Mar 21, 2024	31.07	31.23	30.91	31.08
4477	AMEX	DJP	Wed, Mar 20, 2024	30.92	31.20	30.85	31.20
4476	AMEX	DJP	Tue, Mar 19, 2024	31.12	31.14	31.05	31.11
4475	AMEX	DJP	Mon, Mar 18, 2024	31.20	31.20	31.04	31.19
4474	AMEX	DJP	Fri, Mar 15, 2024	30.85	31.02	30.81	31.01
4473	AMEX	DJP	Thu, Mar 14, 2024	30.90	31.00	30.81	30.94
4472	AMEX	DJP	Wed, Mar 13, 2024	30.66	30.91	30.66	30.91
4471	AMEX	DJP	Tue, Mar 12, 2024	30.60	30.67	30.53	30.60
4470	AMEX	DJP	Mon, Mar 11, 2024	30.43	30.65	30.42	30.64
4469	AMEX	DJP	Fri, Mar 8, 2024	30.45	30.52	30.29	30.51
4468	AMEX	DJP	Thu, Mar 7, 2024	30.51	30.68	30.51	30.58
4467	AMEX	DJP	Wed, Mar 6, 2024	30.43	30.52	30.37	30.37
4466	AMEX	DJP	Tue, Mar 5, 2024	30.30	30.36	30.16	30.23
4465	AMEX	DJP	Mon, Mar 4, 2024	30.47	30.51	30.31	30.36
4464	AMEX	DJP	Fri, Mar 1, 2024	30.05	30.23	29.92	30.14
4463	AMEX	DJP	Thu, Feb 29, 2024	29.88	30.11	29.87	29.94
4462	AMEX	DJP	Wed, Feb 28, 2024	29.97	30.01	29.92	29.95
4461	AMEX	DJP	Tue, Feb 27, 2024	29.88	29.98	29.88	29.92
4460	AMEX	DJP	Mon, Feb 26, 2024	29.49	29.71	29.49	29.70
4459	AMEX	DJP	Fri, Feb 23, 2024	29.58	29.59	29.47	29.53
4458	AMEX	DJP	Thu, Feb 22, 2024	29.75	29.90	29.75	29.85
4457	AMEX	DJP	Wed, Feb 21, 2024	29.87	29.95	29.82	29.95
4456	AMEX	DJP	Tue, Feb 20, 2024	29.77	29.78	29.56	29.68
4455	AMEX	DJP	Fri, Feb 16, 2024	29.61	29.79	29.61	29.78
4454	AMEX	DJP	Thu, Feb 15, 2024	29.57	29.76	29.54	29.59
4453	AMEX	DJP	Wed, Feb 14, 2024	29.67	29.77	29.40	29.41
4452	AMEX	DJP	Tue, Feb 13, 2024	29.84	29.86	29.68	29.75
4451	AMEX	DJP	Mon, Feb 12, 2024	29.94	30.04	29.90	29.91
4450	AMEX	DJP	Fri, Feb 9, 2024	30.00	30.12	29.91	29.97
4449	AMEX	DJP	Thu, Feb 8, 2024	29.91	30.06	29.91	30.01
4448	AMEX	DJP	Wed, Feb 7, 2024	29.85	29.96	29.85	29.89
4447	AMEX	DJP	Tue, Feb 6, 2024	29.87	29.93	29.82	29.91
4446	AMEX	DJP	Mon, Feb 5, 2024	29.70	29.85	29.60	29.81
4445	AMEX	DJP	Fri, Feb 2, 2024	29.90	29.97	29.82	29.87
4444	AMEX	DJP	Thu, Feb 1, 2024	30.40	30.50	30.12	30.13
4443	AMEX	DJP	Wed, Jan 31, 2024	30.63	30.66	30.46	30.51
4442	AMEX	DJP	Tue, Jan 30, 2024	30.38	30.70	30.35	30.69
4441	AMEX	DJP	Mon, Jan 29, 2024	30.44	30.44	30.26	30.34
4440	AMEX	DJP	Fri, Jan 26, 2024	30.45	30.65	30.32	30.64
4439	AMEX	DJP	Thu, Jan 25, 2024	30.64	30.64	30.40	30.58
4438	AMEX	DJP	Wed, Jan 24, 2024	30.40	30.52	30.29	30.49
4437	AMEX	DJP	Tue, Jan 23, 2024	29.97	30.22	29.97	30.22
4436	AMEX	DJP	Mon, Jan 22, 2024	29.67	29.95	29.66	29.89
4435	AMEX	DJP	Fri, Jan 19, 2024	30.12	30.16	29.85	29.90
4434	AMEX	DJP	Thu, Jan 18, 2024	29.79	30.04	29.65	30.04
4433	AMEX	DJP	Wed, Jan 17, 2024	29.78	29.83	29.67	29.79
4432	AMEX	DJP	Tue, Jan 16, 2024	30.25	30.25	29.96	30.00
4431	AMEX	DJP	Fri, Jan 12, 2024	30.63	30.66	30.06	30.27
4430	AMEX	DJP	Thu, Jan 11, 2024	30.30	30.40	30.16	30.20
4429	AMEX	DJP	Wed, Jan 10, 2024	30.30	30.31	30.00	30.01
4428	AMEX	DJP	Tue, Jan 9, 2024	30.28	30.47	30.16	30.34
4427	AMEX	DJP	Mon, Jan 8, 2024	29.85	30.12	29.76	30.06
4426	AMEX	DJP	Fri, Jan 5, 2024	30.37	30.57	30.33	30.41
4425	AMEX	DJP	Thu, Jan 4, 2024	30.34	30.40	30.16	30.37
4424	AMEX	DJP	Wed, Jan 3, 2024	30.28	30.43	30.21	30.43
4423	AMEX	DJP	Tue, Jan 2, 2024	30.54	30.54	30.13	30.18
4422	AMEX	DJP	Fri, Dec 29, 2023	30.61	30.61	30.39	30.39
4421	AMEX	DJP	Thu, Dec 28, 2023	30.82	30.96	30.68	30.69
4420	AMEX	DJP	Wed, Dec 27, 2023	30.96	31.07	30.90	30.93
4419	AMEX	DJP	Tue, Dec 26, 2023	30.57	30.91	30.55	30.90
4418	AMEX	DJP	Fri, Dec 22, 2023	30.72	30.81	30.59	30.60
4417	AMEX	DJP	Thu, Dec 21, 2023	30.44	30.58	30.41	30.57
4416	AMEX	DJP	Wed, Dec 20, 2023	30.77	30.82	30.43	30.44
4415	AMEX	DJP	Tue, Dec 19, 2023	30.51	30.89	30.51	30.83
4414	AMEX	DJP	Mon, Dec 18, 2023	30.69	30.77	30.52	30.56
4413	AMEX	DJP	Fri, Dec 15, 2023	30.41	30.49	30.33	30.42
4412	AMEX	DJP	Thu, Dec 14, 2023	30.27	30.41	30.27	30.40
4411	AMEX	DJP	Wed, Dec 13, 2023	29.50	29.91	29.46	29.91
4410	AMEX	DJP	Tue, Dec 12, 2023	29.61	29.68	29.50	29.54
4409	AMEX	DJP	Mon, Dec 11, 2023	29.78	29.94	29.64	29.91
4408	AMEX	DJP	Fri, Dec 8, 2023	29.93	30.28	29.93	30.07
4407	AMEX	DJP	Thu, Dec 7, 2023	30.07	30.21	29.96	30.07
4406	AMEX	DJP	Wed, Dec 6, 2023	30.45	30.49	29.88	29.88
4405	AMEX	DJP	Tue, Dec 5, 2023	30.80	30.89	30.61	30.63
4404	AMEX	DJP	Mon, Dec 4, 2023	30.87	30.97	30.77	30.80
4403	AMEX	DJP	Fri, Dec 1, 2023	31.26	31.64	31.21	31.26
4402	AMEX	DJP	Thu, Nov 30, 2023	31.64	31.73	31.32	31.34
4401	AMEX	DJP	Wed, Nov 29, 2023	31.56	31.63	31.35	31.60
4400	AMEX	DJP	Tue, Nov 28, 2023	31.25	31.61	31.20	31.44
4399	AMEX	DJP	Mon, Nov 27, 2023	31.25	31.31	31.05	31.11
4398	AMEX	DJP	Fri, Nov 24, 2023	31.43	31.45	31.17	31.29
4397	AMEX	DJP	Wed, Nov 22, 2023	31.27	31.55	31.27	31.53
4396	AMEX	DJP	Tue, Nov 21, 2023	31.74	31.81	31.69	31.76
4395	AMEX	DJP	Mon, Nov 20, 2023	31.51	31.72	31.47	31.65
4394	AMEX	DJP	Fri, Nov 17, 2023	31.24	31.41	31.21	31.38
4393	AMEX	DJP	Thu, Nov 16, 2023	31.61	31.61	31.26	31.26
4392	AMEX	DJP	Wed, Nov 15, 2023	31.88	32.02	31.83	31.83
4391	AMEX	DJP	Tue, Nov 14, 2023	31.96	32.11	31.86	31.87
4390	AMEX	DJP	Mon, Nov 13, 2023	31.35	31.90	31.35	31.90
4389	AMEX	DJP	Fri, Nov 10, 2023	31.31	31.34	31.23	31.25
4388	AMEX	DJP	Thu, Nov 9, 2023	31.50	31.61	31.34	31.35
4387	AMEX	DJP	Wed, Nov 8, 2023	31.70	31.78	31.43	31.50
4386	AMEX	DJP	Tue, Nov 7, 2023	31.94	32.01	31.74	31.82
4385	AMEX	DJP	Mon, Nov 6, 2023	32.57	32.57	32.40	32.44
4384	AMEX	DJP	Fri, Nov 3, 2023	32.43	32.71	32.43	32.47
4383	AMEX	DJP	Thu, Nov 2, 2023	32.27	32.49	32.20	32.49
4382	AMEX	DJP	Wed, Nov 1, 2023	32.34	32.46	32.05	32.15
4381	AMEX	DJP	Tue, Oct 31, 2023	32.33	32.51	32.21	32.30
4380	AMEX	DJP	Mon, Oct 30, 2023	32.44	32.52	32.15	32.20
4379	AMEX	DJP	Fri, Oct 27, 2023	32.49	32.71	32.40	32.62
4378	AMEX	DJP	Thu, Oct 26, 2023	32.20	32.35	32.16	32.26
4377	AMEX	DJP	Wed, Oct 25, 2023	32.24	32.42	32.02	32.36
4376	AMEX	DJP	Tue, Oct 24, 2023	32.17	32.26	32.06	32.24
4375	AMEX	DJP	Mon, Oct 23, 2023	32.54	32.58	32.29	32.30
4374	AMEX	DJP	Fri, Oct 20, 2023	32.75	32.95	32.57	32.60
4373	AMEX	DJP	Thu, Oct 19, 2023	32.51	32.89	32.44	32.81
4372	AMEX	DJP	Wed, Oct 18, 2023	32.61	32.69	32.51	32.60
4371	AMEX	DJP	Tue, Oct 17, 2023	32.18	32.33	32.16	32.29
4370	AMEX	DJP	Mon, Oct 16, 2023	32.28	32.29	32.19	32.27
4369	AMEX	DJP	Fri, Oct 13, 2023	32.21	32.45	32.15	32.43
4368	AMEX	DJP	Thu, Oct 12, 2023	31.75	31.78	31.51	31.75
4367	AMEX	DJP	Wed, Oct 11, 2023	31.66	31.72	31.44	31.68
4366	AMEX	DJP	Tue, Oct 10, 2023	31.80	31.84	31.69	31.84
4365	AMEX	DJP	Mon, Oct 9, 2023	31.79	31.97	31.73	31.96
4364	AMEX	DJP	Fri, Oct 6, 2023	31.32	31.49	31.13	31.39
4363	AMEX	DJP	Thu, Oct 5, 2023	30.88	31.17	30.88	31.11
4362	AMEX	DJP	Wed, Oct 4, 2023	31.54	31.54	31.03	31.11
4361	AMEX	DJP	Tue, Oct 3, 2023	31.73	31.82	31.63	31.75
4360	AMEX	DJP	Mon, Oct 2, 2023	32.04	32.09	31.81	31.83
4359	AMEX	DJP	Fri, Sep 29, 2023	32.71	32.80	32.13	32.14
4358	AMEX	DJP	Thu, Sep 28, 2023	32.54	32.71	32.50	32.58
4357	AMEX	DJP	Wed, Sep 27, 2023	32.47	32.60	32.47	32.50
4356	AMEX	DJP	Tue, Sep 26, 2023	32.31	32.41	32.29	32.35
4355	AMEX	DJP	Mon, Sep 25, 2023	32.58	32.59	32.38	32.48
4354	AMEX	DJP	Fri, Sep 22, 2023	32.79	32.83	32.57	32.69
4353	AMEX	DJP	Thu, Sep 21, 2023	32.79	32.86	32.56	32.59
4352	AMEX	DJP	Wed, Sep 20, 2023	32.86	33.16	32.83	32.83
4351	AMEX	DJP	Tue, Sep 19, 2023	33.17	33.23	33.07	33.11
4350	AMEX	DJP	Mon, Sep 18, 2023	33.14	33.14	32.96	33.09
4349	AMEX	DJP	Fri, Sep 15, 2023	33.03	33.18	33.00	33.08
4348	AMEX	DJP	Thu, Sep 14, 2023	33.00	33.17	32.95	33.14
4347	AMEX	DJP	Wed, Sep 13, 2023	32.79	32.94	32.74	32.91
4346	AMEX	DJP	Tue, Sep 12, 2023	32.72	32.89	32.68	32.82
4345	AMEX	DJP	Mon, Sep 11, 2023	32.76	32.86	32.65	32.77
4344	AMEX	DJP	Fri, Sep 8, 2023	32.54	32.64	32.49	32.53
4343	AMEX	DJP	Thu, Sep 7, 2023	32.49	32.59	32.45	32.57
4342	AMEX	DJP	Wed, Sep 6, 2023	32.55	32.72	32.49	32.65
4341	AMEX	DJP	Tue, Sep 5, 2023	32.74	32.83	32.65	32.74
4340	AMEX	DJP	Fri, Sep 1, 2023	32.85	32.90	32.71	32.73
4339	AMEX	DJP	Thu, Aug 31, 2023	32.49	32.65	32.42	32.47
4338	AMEX	DJP	Wed, Aug 30, 2023	32.57	32.60	32.41	32.51
4337	AMEX	DJP	Tue, Aug 29, 2023	32.25	32.42	32.20	32.37
4336	AMEX	DJP	Mon, Aug 28, 2023	32.35	32.46	32.25	32.31
4335	AMEX	DJP	Fri, Aug 25, 2023	32.19	32.35	32.04	32.32
4334	AMEX	DJP	Thu, Aug 24, 2023	31.76	32.05	31.68	31.98
4333	AMEX	DJP	Wed, Aug 23, 2023	31.66	32.03	31.66	31.87
4332	AMEX	DJP	Tue, Aug 22, 2023	31.95	31.95	31.66	31.69
4331	AMEX	DJP	Mon, Aug 21, 2023	32.06	32.06	31.77	31.77
4330	AMEX	DJP	Fri, Aug 18, 2023	31.60	31.83	31.60	31.81
4329	AMEX	DJP	Thu, Aug 17, 2023	31.74	31.81	31.56	31.59
4328	AMEX	DJP	Wed, Aug 16, 2023	31.64	31.76	31.41	31.45
4327	AMEX	DJP	Tue, Aug 15, 2023	31.84	31.84	31.56	31.59
4326	AMEX	DJP	Mon, Aug 14, 2023	32.01	32.09	31.95	32.04
4325	AMEX	DJP	Fri, Aug 11, 2023	32.20	32.37	32.17	32.20
4324	AMEX	DJP	Thu, Aug 10, 2023	32.47	32.58	32.24	32.28
4323	AMEX	DJP	Wed, Aug 9, 2023	32.58	32.60	32.42	32.57
4322	AMEX	DJP	Tue, Aug 8, 2023	31.86	32.30	31.80	32.30
4321	AMEX	DJP	Mon, Aug 7, 2023	32.36	32.36	32.15	32.32
4320	AMEX	DJP	Fri, Aug 4, 2023	32.34	32.37	32.24	32.30
4319	AMEX	DJP	Thu, Aug 3, 2023	32.05	32.25	31.99	32.22
4318	AMEX	DJP	Wed, Aug 2, 2023	32.39	32.39	31.90	31.99
4317	AMEX	DJP	Tue, Aug 1, 2023	32.50	32.64	32.20	32.60
4316	AMEX	DJP	Mon, Jul 31, 2023	32.65	32.85	32.63	32.79
4315	AMEX	DJP	Fri, Jul 28, 2023	32.58	32.79	32.47	32.73
4314	AMEX	DJP	Thu, Jul 27, 2023	32.74	32.74	32.52	32.58
4313	AMEX	DJP	Wed, Jul 26, 2023	32.84	32.92	32.78	32.88
4312	AMEX	DJP	Tue, Jul 25, 2023	32.76	33.11	32.76	33.11
4311	AMEX	DJP	Mon, Jul 24, 2023	32.60	32.97	32.57	32.86
4310	AMEX	DJP	Fri, Jul 21, 2023	32.25	32.40	32.24	32.30
4309	AMEX	DJP	Thu, Jul 20, 2023	32.41	32.41	32.20	32.30
4308	AMEX	DJP	Wed, Jul 19, 2023	32.00	32.28	31.99	32.12
4307	AMEX	DJP	Tue, Jul 18, 2023	31.57	31.94	31.57	31.84
4306	AMEX	DJP	Mon, Jul 17, 2023	31.52	31.53	31.38	31.40
4305	AMEX	DJP	Fri, Jul 14, 2023	31.80	31.80	31.61	31.68
4304	AMEX	DJP	Thu, Jul 13, 2023	31.48	31.78	31.47	31.78
4303	AMEX	DJP	Wed, Jul 12, 2023	31.51	31.62	31.32	31.34
4302	AMEX	DJP	Tue, Jul 11, 2023	31.01	31.23	30.97	31.21
4301	AMEX	DJP	Mon, Jul 10, 2023	30.81	31.00	30.81	30.87
4300	AMEX	DJP	Fri, Jul 7, 2023	30.59	30.91	30.59	30.78
4299	AMEX	DJP	Thu, Jul 6, 2023	30.70	30.72	30.40	30.64
4298	AMEX	DJP	Wed, Jul 5, 2023	30.93	31.00	30.69	30.77
4297	AMEX	DJP	Mon, Jul 3, 2023	30.71	30.79	30.62	30.62
4296	AMEX	DJP	Fri, Jun 30, 2023	30.32	30.75	30.32	30.57
4295	AMEX	DJP	Thu, Jun 29, 2023	29.97	30.23	29.97	30.15
4294	AMEX	DJP	Wed, Jun 28, 2023	30.17	30.31	30.03	30.12
4293	AMEX	DJP	Tue, Jun 27, 2023	30.75	30.75	30.44	30.49
4292	AMEX	DJP	Mon, Jun 26, 2023	30.95	31.17	30.87	30.94
4291	AMEX	DJP	Fri, Jun 23, 2023	30.61	30.87	30.60	30.85
4290	AMEX	DJP	Thu, Jun 22, 2023	31.29	31.34	30.99	31.17
4289	AMEX	DJP	Wed, Jun 21, 2023	31.21	31.72	31.21	31.67
4288	AMEX	DJP	Tue, Jun 20, 2023	31.42	31.42	31.19	31.29
4287	AMEX	DJP	Fri, Jun 16, 2023	31.47	31.84	31.47	31.78
4286	AMEX	DJP	Thu, Jun 15, 2023	30.69	31.28	30.69	31.23
4285	AMEX	DJP	Wed, Jun 14, 2023	30.52	30.59	30.34	30.42
4284	AMEX	DJP	Tue, Jun 13, 2023	30.41	30.48	30.30	30.35
4283	AMEX	DJP	Mon, Jun 12, 2023	29.98	30.11	29.85	30.01
4282	AMEX	DJP	Fri, Jun 9, 2023	30.34	30.52	30.29	30.29
4281	AMEX	DJP	Thu, Jun 8, 2023	30.34	30.52	30.09	30.42
4280	AMEX	DJP	Wed, Jun 7, 2023	30.23	30.38	30.17	30.19
4279	AMEX	DJP	Tue, Jun 6, 2023	29.91	30.18	29.86	30.09
4278	AMEX	DJP	Mon, Jun 5, 2023	30.24	30.15	29.94	29.95
4277	AMEX	DJP	Fri, Jun 2, 2023	29.91	30.00	29.81	29.95
4276	AMEX	DJP	Thu, Jun 1, 2023	29.36	29.79	29.36	29.64
4275	AMEX	DJP	Wed, May 31, 2023	29.21	29.40	29.15	29.26
4274	AMEX	DJP	Tue, May 30, 2023	29.55	29.55	29.26	29.42
4273	AMEX	DJP	Fri, May 26, 2023	29.91	30.00	29.85	29.95
4272	AMEX	DJP	Thu, May 25, 2023	29.85	29.87	29.50	29.62
4271	AMEX	DJP	Wed, May 24, 2023	30.19	30.27	29.94	30.05
4270	AMEX	DJP	Tue, May 23, 2023	30.15	30.18	30.04	30.06
4269	AMEX	DJP	Mon, May 22, 2023	30.08	30.22	30.08	30.15
4268	AMEX	DJP	Fri, May 19, 2023	30.50	30.58	30.22	30.28
4267	AMEX	DJP	Thu, May 18, 2023	30.06	30.24	29.94	30.24
4266	AMEX	DJP	Wed, May 17, 2023	30.40	30.46	30.15	30.40
4265	AMEX	DJP	Tue, May 16, 2023	30.57	30.64	30.21	30.21
4264	AMEX	DJP	Mon, May 15, 2023	30.53	30.74	30.53	30.64
4263	AMEX	DJP	Fri, May 12, 2023	30.37	30.40	30.15	30.24
4262	AMEX	DJP	Thu, May 11, 2023	30.40	30.47	30.21	30.26
4261	AMEX	DJP	Wed, May 10, 2023	30.92	30.93	30.72	30.78
4260	AMEX	DJP	Tue, May 9, 2023	30.92	31.14	30.73	31.04
4259	AMEX	DJP	Mon, May 8, 2023	31.19	31.19	31.03	31.03
4258	AMEX	DJP	Fri, May 5, 2023	30.62	30.92	30.62	30.84
4257	AMEX	DJP	Thu, May 4, 2023	30.27	30.58	30.23	30.37
4256	AMEX	DJP	Wed, May 3, 2023	30.28	30.39	30.19	30.33
4255	AMEX	DJP	Tue, May 2, 2023	30.83	30.87	30.55	30.63
4254	AMEX	DJP	Mon, May 1, 2023	30.89	31.36	30.89	31.12
4253	AMEX	DJP	Fri, Apr 28, 2023	30.96	31.31	30.88	31.29
4252	AMEX	DJP	Thu, Apr 27, 2023	30.89	31.05	30.83	30.98
4251	AMEX	DJP	Wed, Apr 26, 2023	31.36	31.36	30.92	30.95
4250	AMEX	DJP	Tue, Apr 25, 2023	31.52	31.54	31.24	31.39
4249	AMEX	DJP	Mon, Apr 24, 2023	31.57	31.89	31.57	31.79
4248	AMEX	DJP	Fri, Apr 21, 2023	31.90	31.95	31.64	31.67
4247	AMEX	DJP	Thu, Apr 20, 2023	31.99	32.08	31.81	31.89
4246	AMEX	DJP	Wed, Apr 19, 2023	32.27	32.47	32.23	32.23
4245	AMEX	DJP	Tue, Apr 18, 2023	32.59	32.81	32.48	32.69
4244	AMEX	DJP	Mon, Apr 17, 2023	32.54	32.55	32.36	32.51
4243	AMEX	DJP	Fri, Apr 14, 2023	32.41	32.55	32.15	32.47
4242	AMEX	DJP	Thu, Apr 13, 2023	32.63	32.64	32.38	32.43
4241	AMEX	DJP	Wed, Apr 12, 2023	32.34	32.41	32.21	32.34
4240	AMEX	DJP	Tue, Apr 11, 2023	32.03	32.24	32.03	32.21
4239	AMEX	DJP	Mon, Apr 10, 2023	31.91	31.97	31.83	31.89
4238	AMEX	DJP	Thu, Apr 6, 2023	31.96	31.96	31.76	31.83
4237	AMEX	DJP	Wed, Apr 5, 2023	32.01	32.10	31.90	31.95
4236	AMEX	DJP	Tue, Apr 4, 2023	31.99	32.02	31.81	31.93
4235	AMEX	DJP	Mon, Apr 3, 2023	32.00	32.18	31.88	31.94
4234	AMEX	DJP	Fri, Mar 31, 2023	31.28	31.62	31.28	31.59
4233	AMEX	DJP	Thu, Mar 30, 2023	31.16	31.22	31.06	31.19
4232	AMEX	DJP	Wed, Mar 29, 2023	31.19	31.32	30.99	31.06
4231	AMEX	DJP	Tue, Mar 28, 2023	31.01	31.27	31.01	31.20
4230	AMEX	DJP	Mon, Mar 27, 2023	30.69	31.04	30.61	31.02
4229	AMEX	DJP	Fri, Mar 24, 2023	30.49	30.78	30.48	30.67
4228	AMEX	DJP	Thu, Mar 23, 2023	30.71	30.81	30.41	30.41
4227	AMEX	DJP	Wed, Mar 22, 2023	30.56	30.72	30.42	30.53
4226	AMEX	DJP	Tue, Mar 21, 2023	30.61	30.76	30.37	30.55
4225	AMEX	DJP	Mon, Mar 20, 2023	30.46	30.60	30.31	30.53
4224	AMEX	DJP	Fri, Mar 17, 2023	30.64	30.64	30.29	30.50
4223	AMEX	DJP	Thu, Mar 16, 2023	30.33	30.68	30.18	30.58
4222	AMEX	DJP	Wed, Mar 15, 2023	30.59	30.69	30.20	30.50
4221	AMEX	DJP	Tue, Mar 14, 2023	31.17	31.39	30.98	31.03
4220	AMEX	DJP	Mon, Mar 13, 2023	30.98	31.59	30.98	31.31
4219	AMEX	DJP	Fri, Mar 10, 2023	31.02	31.25	31.00	31.15
4218	AMEX	DJP	Thu, Mar 9, 2023	31.54	31.56	30.93	30.93
4217	AMEX	DJP	Wed, Mar 8, 2023	31.37	31.69	31.28	31.36
4216	AMEX	DJP	Tue, Mar 7, 2023	31.93	31.93	31.49	31.51
4215	AMEX	DJP	Mon, Mar 6, 2023	31.93	32.18	31.93	32.14
4214	AMEX	DJP	Fri, Mar 3, 2023	31.97	32.50	31.96	32.46
4213	AMEX	DJP	Thu, Mar 2, 2023	31.96	32.10	31.81	31.97
4212	AMEX	DJP	Wed, Mar 1, 2023	31.71	32.16	31.66	32.14
4211	AMEX	DJP	Tue, Feb 28, 2023	31.65	31.68	31.55	31.60
4210	AMEX	DJP	Mon, Feb 27, 2023	31.65	31.65	31.48	31.55
4209	AMEX	DJP	Fri, Feb 24, 2023	31.37	31.53	31.20	31.47
4208	AMEX	DJP	Thu, Feb 23, 2023	31.79	31.85	31.48	31.70
4207	AMEX	DJP	Wed, Feb 22, 2023	31.86	31.89	31.55	31.63
4206	AMEX	DJP	Tue, Feb 21, 2023	32.01	32.17	31.87	31.95
4205	AMEX	DJP	Fri, Feb 17, 2023	31.58	31.89	31.53	31.78
4204	AMEX	DJP	Thu, Feb 16, 2023	32.07	32.19	32.01	32.05
4203	AMEX	DJP	Wed, Feb 15, 2023	32.14	32.19	31.92	32.11
4202	AMEX	DJP	Tue, Feb 14, 2023	32.27	32.63	32.25	32.59
4201	AMEX	DJP	Mon, Feb 13, 2023	32.34	32.53	32.24	32.38
4200	AMEX	DJP	Fri, Feb 10, 2023	32.25	32.55	32.25	32.55
4199	AMEX	DJP	Thu, Feb 9, 2023	32.26	32.33	31.96	32.16
4198	AMEX	DJP	Wed, Feb 8, 2023	32.37	32.41	32.07	32.26
4197	AMEX	DJP	Tue, Feb 7, 2023	31.89	32.38	31.87	32.37
4196	AMEX	DJP	Mon, Feb 6, 2023	31.83	31.87	31.38	31.81
4195	AMEX	DJP	Fri, Feb 3, 2023	32.37	32.55	31.79	31.85
4194	AMEX	DJP	Thu, Feb 2, 2023	33.05	33.10	32.52	32.66
4193	AMEX	DJP	Wed, Feb 1, 2023	33.30	33.31	32.56	32.88
4192	AMEX	DJP	Tue, Jan 31, 2023	33.00	33.57	32.91	33.51
4191	AMEX	DJP	Mon, Jan 30, 2023	33.22	33.43	33.03	33.09
4190	AMEX	DJP	Fri, Jan 27, 2023	33.64	33.74	33.30	33.45
4189	AMEX	DJP	Thu, Jan 26, 2023	33.58	33.71	33.43	33.69
4188	AMEX	DJP	Wed, Jan 25, 2023	33.46	33.54	33.28	33.48
4187	AMEX	DJP	Tue, Jan 24, 2023	33.65	33.76	33.45	33.51
4186	AMEX	DJP	Mon, Jan 23, 2023	33.48	33.72	33.42	33.69
4185	AMEX	DJP	Fri, Jan 20, 2023	33.53	33.83	33.42	33.54
4184	AMEX	DJP	Thu, Jan 19, 2023	33.58	33.61	33.34	33.48
4183	AMEX	DJP	Wed, Jan 18, 2023	33.95	33.95	33.25	33.29
4182	AMEX	DJP	Tue, Jan 17, 2023	33.47	33.67	33.37	33.64
4181	AMEX	DJP	Fri, Jan 13, 2023	33.03	33.43	33.03	33.40
4180	AMEX	DJP	Thu, Jan 12, 2023	33.11	33.57	32.77	33.14
4179	AMEX	DJP	Wed, Jan 11, 2023	32.59	32.71	32.38	32.66
4178	AMEX	DJP	Tue, Jan 10, 2023	32.44	32.53	32.23	32.35
4177	AMEX	DJP	Mon, Jan 9, 2023	32.58	32.82	32.45	32.45
4176	AMEX	DJP	Fri, Jan 6, 2023	32.04	32.34	31.97	32.19
4175	AMEX	DJP	Thu, Jan 5, 2023	32.00	32.05	31.78	31.89
4174	AMEX	DJP	Wed, Jan 4, 2023	32.59	32.61	32.22	32.26
4173	AMEX	DJP	Tue, Jan 3, 2023	33.51	33.64	32.81	32.93
4172	AMEX	DJP	Fri, Dec 30, 2022	33.64	33.78	33.50	33.71
4171	AMEX	DJP	Thu, Dec 29, 2022	33.40	33.64	33.33	33.64
4170	AMEX	DJP	Wed, Dec 28, 2022	33.64	33.72	33.33	33.65
4169	AMEX	DJP	Tue, Dec 27, 2022	34.39	34.39	33.14	34.05
4168	AMEX	DJP	Fri, Dec 23, 2022	33.36	33.74	33.36	33.65
4167	AMEX	DJP	Thu, Dec 22, 2022	33.61	33.69	33.14	33.28
4166	AMEX	DJP	Wed, Dec 21, 2022	33.75	33.91	33.71	33.84
4165	AMEX	DJP	Tue, Dec 20, 2022	33.21	33.56	33.20	33.40
4164	AMEX	DJP	Mon, Dec 19, 2022	33.44	33.54	33.14	33.25
4163	AMEX	DJP	Fri, Dec 16, 2022	33.48	33.78	33.44	33.62
4162	AMEX	DJP	Thu, Dec 15, 2022	34.19	34.20	33.69	33.96
4161	AMEX	DJP	Wed, Dec 14, 2022	34.25	34.48	34.14	34.26
4160	AMEX	DJP	Tue, Dec 13, 2022	34.44	34.60	34.25	34.35
4159	AMEX	DJP	Mon, Dec 12, 2022	33.61	33.84	33.55	33.60
4158	AMEX	DJP	Fri, Dec 9, 2022	33.39	33.50	33.01	33.23
4157	AMEX	DJP	Thu, Dec 8, 2022	33.31	33.31	32.89	33.05
4156	AMEX	DJP	Wed, Dec 7, 2022	32.86	33.04	32.50	32.98
4155	AMEX	DJP	Tue, Dec 6, 2022	32.99	33.24	32.49	32.57
4154	AMEX	DJP	Mon, Dec 5, 2022	33.96	34.05	32.98	33.01
4153	AMEX	DJP	Fri, Dec 2, 2022	34.27	34.54	34.10	34.12
4152	AMEX	DJP	Thu, Dec 1, 2022	35.18	35.25	34.61	34.76
4151	AMEX	DJP	Wed, Nov 30, 2022	34.92	34.95	34.53	34.86
4150	AMEX	DJP	Tue, Nov 29, 2022	34.46	34.72	34.30	34.41
4149	AMEX	DJP	Mon, Nov 28, 2022	33.82	34.28	33.77	34.11
4148	AMEX	DJP	Fri, Nov 25, 2022	34.82	34.85	34.38	34.38
4147	AMEX	DJP	Wed, Nov 23, 2022	34.96	35.09	34.63	34.82
4146	AMEX	DJP	Tue, Nov 22, 2022	34.69	34.99	34.55	34.83
4145	AMEX	DJP	Mon, Nov 21, 2022	34.04	34.51	33.76	34.37
4144	AMEX	DJP	Fri, Nov 18, 2022	33.83	34.34	33.83	34.23
4143	AMEX	DJP	Thu, Nov 17, 2022	34.47	34.54	34.22	34.40
4142	AMEX	DJP	Wed, Nov 16, 2022	34.69	34.88	34.46	34.81
4141	AMEX	DJP	Tue, Nov 15, 2022	34.73	35.45	34.52	35.16
4140	AMEX	DJP	Mon, Nov 14, 2022	35.13	35.43	34.77	34.86
4139	AMEX	DJP	Fri, Nov 11, 2022	35.21	35.43	34.74	34.97
4138	AMEX	DJP	Thu, Nov 10, 2022	34.38	34.62	34.21	34.50
4137	AMEX	DJP	Wed, Nov 9, 2022	34.27	34.42	34.00	34.03
4136	AMEX	DJP	Tue, Nov 8, 2022	35.00	35.16	34.60	34.76
4135	AMEX	DJP	Mon, Nov 7, 2022	35.39	35.64	35.03	35.10
4134	AMEX	DJP	Fri, Nov 4, 2022	34.71	35.23	34.56	35.13
4133	AMEX	DJP	Thu, Nov 3, 2022	33.54	33.97	33.53	33.68
4132	AMEX	DJP	Wed, Nov 2, 2022	33.90	34.42	33.82	34.01
4131	AMEX	DJP	Tue, Nov 1, 2022	33.84	33.85	33.53	33.84
4130	AMEX	DJP	Mon, Oct 31, 2022	33.36	33.73	33.30	33.52
4129	AMEX	DJP	Fri, Oct 28, 2022	33.06	33.29	32.88	33.27
4128	AMEX	DJP	Thu, Oct 27, 2022	33.88	33.93	33.45	33.56
4127	AMEX	DJP	Wed, Oct 26, 2022	33.51	33.95	33.39	33.87
4126	AMEX	DJP	Tue, Oct 25, 2022	33.16	33.48	33.10	33.42
4125	AMEX	DJP	Mon, Oct 24, 2022	32.93	33.25	32.93	33.05
4124	AMEX	DJP	Fri, Oct 21, 2022	32.65	33.03	32.57	32.99
4123	AMEX	DJP	Thu, Oct 20, 2022	33.05	33.27	32.89	32.91
4122	AMEX	DJP	Wed, Oct 19, 2022	32.85	33.02	32.73	32.84
4121	AMEX	DJP	Tue, Oct 18, 2022	33.40	33.47	32.93	33.08
4120	AMEX	DJP	Mon, Oct 17, 2022	33.67	33.83	33.41	33.42
4119	AMEX	DJP	Fri, Oct 14, 2022	34.11	34.27	33.64	33.70
4118	AMEX	DJP	Thu, Oct 13, 2022	33.65	34.54	33.60	34.39
4117	AMEX	DJP	Wed, Oct 12, 2022	34.10	34.18	33.97	34.00
4116	AMEX	DJP	Tue, Oct 11, 2022	34.22	34.42	34.04	34.09
4115	AMEX	DJP	Mon, Oct 10, 2022	34.95	35.15	34.41	34.41
4114	AMEX	DJP	Fri, Oct 7, 2022	34.56	35.02	34.50	34.71
4113	AMEX	DJP	Thu, Oct 6, 2022	34.59	34.80	34.58	34.73
4112	AMEX	DJP	Wed, Oct 5, 2022	34.42	34.79	34.22	34.74
4111	AMEX	DJP	Tue, Oct 4, 2022	34.04	34.47	34.00	34.31
4110	AMEX	DJP	Mon, Oct 3, 2022	33.27	33.48	33.05	33.48
4109	AMEX	DJP	Fri, Sep 30, 2022	33.18	33.50	32.90	32.91
4108	AMEX	DJP	Thu, Sep 29, 2022	33.42	33.48	33.00	33.33
4107	AMEX	DJP	Wed, Sep 28, 2022	32.69	33.46	32.66	33.42
4106	AMEX	DJP	Tue, Sep 27, 2022	32.83	33.05	32.55	32.56
4105	AMEX	DJP	Mon, Sep 26, 2022	33.00	33.21	32.46	32.55
4104	AMEX	DJP	Fri, Sep 23, 2022	33.40	33.40	33.12	33.20
4103	AMEX	DJP	Thu, Sep 22, 2022	35.10	35.11	34.35	34.45
4102	AMEX	DJP	Wed, Sep 21, 2022	35.18	35.18	34.54	34.77
4101	AMEX	DJP	Tue, Sep 20, 2022	34.69	35.03	34.52	34.84
4100	AMEX	DJP	Mon, Sep 19, 2022	34.23	34.84	34.13	34.81
4099	AMEX	DJP	Fri, Sep 16, 2022	34.80	34.88	34.50	34.70
4098	AMEX	DJP	Thu, Sep 15, 2022	35.39	35.44	34.86	35.01
4097	AMEX	DJP	Wed, Sep 14, 2022	36.03	36.32	35.95	36.21
4096	AMEX	DJP	Tue, Sep 13, 2022	35.81	36.07	35.50	35.85
4095	AMEX	DJP	Mon, Sep 12, 2022	35.55	36.14	35.49	36.01
4094	AMEX	DJP	Fri, Sep 9, 2022	34.91	35.32	34.82	35.23
4093	AMEX	DJP	Thu, Sep 8, 2022	34.53	34.60	34.19	34.50
4092	AMEX	DJP	Wed, Sep 7, 2022	34.48	34.86	34.18	34.21
4091	AMEX	DJP	Tue, Sep 6, 2022	35.23	35.28	34.70	34.75
4090	AMEX	DJP	Fri, Sep 2, 2022	35.74	35.79	35.39	35.43
4089	AMEX	DJP	Thu, Sep 1, 2022	35.77	35.90	35.42	35.42
4088	AMEX	DJP	Wed, Aug 31, 2022	36.12	36.48	36.00	36.16
4087	AMEX	DJP	Tue, Aug 30, 2022	36.87	36.87	36.39	36.64
4086	AMEX	DJP	Mon, Aug 29, 2022	37.07	37.59	37.04	37.38
4085	AMEX	DJP	Fri, Aug 26, 2022	37.42	37.53	37.08	37.26
4084	AMEX	DJP	Thu, Aug 25, 2022	37.50	37.53	37.03	37.08
4083	AMEX	DJP	Wed, Aug 24, 2022	37.07	37.32	36.87	37.29
4082	AMEX	DJP	Tue, Aug 23, 2022	37.17	37.68	36.93	37.06
4081	AMEX	DJP	Mon, Aug 22, 2022	36.50	36.96	36.23	36.96
4080	AMEX	DJP	Fri, Aug 19, 2022	36.17	36.52	35.96	36.41
4079	AMEX	DJP	Thu, Aug 18, 2022	36.33	36.49	35.94	36.18
4078	AMEX	DJP	Wed, Aug 17, 2022	36.36	36.36	35.90	36.10
4077	AMEX	DJP	Tue, Aug 16, 2022	36.41	36.57	36.02	36.22
4076	AMEX	DJP	Mon, Aug 15, 2022	35.68	36.33	35.48	36.20
4075	AMEX	DJP	Fri, Aug 12, 2022	36.66	36.82	36.47	36.73
4074	AMEX	DJP	Thu, Aug 11, 2022	36.36	36.95	36.24	36.72
4073	AMEX	DJP	Wed, Aug 10, 2022	35.46	35.95	35.18	35.90
4072	AMEX	DJP	Tue, Aug 9, 2022	35.18	35.38	35.03	35.15
4071	AMEX	DJP	Mon, Aug 8, 2022	34.64	34.94	34.63	34.80
4070	AMEX	DJP	Fri, Aug 5, 2022	34.51	35.29	34.51	34.78
4069	AMEX	DJP	Thu, Aug 4, 2022	34.80	35.13	34.71	34.99
4068	AMEX	DJP	Wed, Aug 3, 2022	35.29	35.29	34.41	35.01
4067	AMEX	DJP	Tue, Aug 2, 2022	35.08	35.31	34.72	34.74
4066	AMEX	DJP	Mon, Aug 1, 2022	35.31	36.03	34.58	35.65
4065	AMEX	DJP	Fri, Jul 29, 2022	36.90	36.90	36.04	36.22
4064	AMEX	DJP	Thu, Jul 28, 2022	36.09	36.55	35.73	35.89
4063	AMEX	DJP	Wed, Jul 27, 2022	35.56	35.96	34.00	35.86
4062	AMEX	DJP	Tue, Jul 26, 2022	35.79	35.79	35.18	35.32
4061	AMEX	DJP	Mon, Jul 25, 2022	34.78	35.05	34.50	35.03
4060	AMEX	DJP	Fri, Jul 22, 2022	34.44	34.85	34.26	34.32
4059	AMEX	DJP	Thu, Jul 21, 2022	34.11	34.51	33.67	34.38
4058	AMEX	DJP	Wed, Jul 20, 2022	34.45	34.86	34.23	34.67
4057	AMEX	DJP	Tue, Jul 19, 2022	33.95	34.44	33.85	34.36
4056	AMEX	DJP	Mon, Jul 18, 2022	34.40	34.77	34.40	34.45
4055	AMEX	DJP	Fri, Jul 15, 2022	33.10	33.53	32.90	33.49
4054	AMEX	DJP	Thu, Jul 14, 2022	32.82	33.06	32.51	32.97
4053	AMEX	DJP	Wed, Jul 13, 2022	32.98	34.45	32.98	33.32
4052	AMEX	DJP	Tue, Jul 12, 2022	33.62	34.09	32.82	32.88
4051	AMEX	DJP	Mon, Jul 11, 2022	34.59	34.60	34.24	34.49
4050	AMEX	DJP	Fri, Jul 8, 2022	34.16	34.31	33.88	34.23
4049	AMEX	DJP	Thu, Jul 7, 2022	33.42	34.18	33.42	33.85
4048	AMEX	DJP	Wed, Jul 6, 2022	32.81	33.17	32.17	32.52
4047	AMEX	DJP	Tue, Jul 5, 2022	33.73	33.77	32.62	32.84
4046	AMEX	DJP	Fri, Jul 1, 2022	35.10	36.30	34.51	34.68
4045	AMEX	DJP	Thu, Jun 30, 2022	35.89	36.80	34.58	34.80
4044	AMEX	DJP	Wed, Jun 29, 2022	36.79	36.93	36.15	36.16
4043	AMEX	DJP	Tue, Jun 28, 2022	36.58	36.63	36.29	36.49
4042	AMEX	DJP	Mon, Jun 27, 2022	35.89	36.32	35.66	36.14
4041	AMEX	DJP	Fri, Jun 24, 2022	35.75	36.20	35.59	35.91
4040	AMEX	DJP	Thu, Jun 23, 2022	36.82	36.98	35.74	35.78
4039	AMEX	DJP	Wed, Jun 22, 2022	36.86	37.42	36.68	37.03
4038	AMEX	DJP	Tue, Jun 21, 2022	37.77	38.23	37.53	37.62
4037	AMEX	DJP	Fri, Jun 17, 2022	38.78	38.90	37.64	37.85
4036	AMEX	DJP	Thu, Jun 16, 2022	39.09	39.17	38.81	38.98
4035	AMEX	DJP	Wed, Jun 15, 2022	38.82	39.37	38.58	39.06
4034	AMEX	DJP	Tue, Jun 14, 2022	40.02	40.30	38.32	38.53
4033	AMEX	DJP	Mon, Jun 13, 2022	40.43	40.43	39.39	39.87
4032	AMEX	DJP	Fri, Jun 10, 2022	40.80	41.00	40.29	40.83
4031	AMEX	DJP	Thu, Jun 9, 2022	40.42	41.21	40.19	41.11
4030	AMEX	DJP	Wed, Jun 8, 2022	41.40	41.71	40.85	40.99
4029	AMEX	DJP	Tue, Jun 7, 2022	41.00	41.29	40.77	41.20
4028	AMEX	DJP	Mon, Jun 6, 2022	40.89	41.16	40.74	40.99
4027	AMEX	DJP	Fri, Jun 3, 2022	40.24	40.54	40.09	40.54
4026	AMEX	DJP	Thu, Jun 2, 2022	40.25	40.60	40.00	40.42
4025	AMEX	DJP	Wed, Jun 1, 2022	39.92	40.13	39.63	39.95
4024	AMEX	DJP	Tue, May 31, 2022	40.52	40.56	39.28	39.46
4023	AMEX	DJP	Fri, May 27, 2022	39.93	40.35	39.79	40.25
4022	AMEX	DJP	Thu, May 26, 2022	39.90	40.51	39.64	39.88
4021	AMEX	DJP	Wed, May 25, 2022	39.73	39.80	39.56	39.66
4020	AMEX	DJP	Tue, May 24, 2022	39.80	39.80	39.40	39.54
4019	AMEX	DJP	Mon, May 23, 2022	39.18	39.90	39.15	39.70
4018	AMEX	DJP	Fri, May 20, 2022	39.40	39.40	38.88	38.99
4017	AMEX	DJP	Thu, May 19, 2022	38.51	39.49	38.51	39.09
4016	AMEX	DJP	Wed, May 18, 2022	39.57	39.57	38.57	38.63
4015	AMEX	DJP	Tue, May 17, 2022	39.68	39.84	39.29	39.31
4014	AMEX	DJP	Mon, May 16, 2022	38.84	39.44	38.84	39.26
4013	AMEX	DJP	Fri, May 13, 2022	38.32	38.54	37.90	38.51
4012	AMEX	DJP	Thu, May 12, 2022	37.82	38.19	37.51	37.88
4011	AMEX	DJP	Wed, May 11, 2022	37.72	38.29	37.72	38.17
4010	AMEX	DJP	Tue, May 10, 2022	37.09	37.44	36.88	36.88
4009	AMEX	DJP	Mon, May 9, 2022	38.29	38.46	36.87	37.02
4008	AMEX	DJP	Fri, May 6, 2022	39.85	39.85	38.93	39.12
4007	AMEX	DJP	Thu, May 5, 2022	40.23	40.28	39.31	39.73
4006	AMEX	DJP	Wed, May 4, 2022	39.32	39.95	39.00	39.68
4005	AMEX	DJP	Tue, May 3, 2022	38.74	39.10	38.41	38.43
4004	AMEX	DJP	Mon, May 2, 2022	38.30	38.80	38.01	38.68
4003	AMEX	DJP	Fri, Apr 29, 2022	39.21	39.27	38.53	38.60
4002	AMEX	DJP	Thu, Apr 28, 2022	39.27	39.34	38.82	39.02
4001	AMEX	DJP	Wed, Apr 27, 2022	38.36	38.95	38.32	38.78
4000	AMEX	DJP	Tue, Apr 26, 2022	38.40	38.54	37.97	38.39
3999	AMEX	DJP	Mon, Apr 25, 2022	37.47	38.22	37.37	38.10
3998	AMEX	DJP	Fri, Apr 22, 2022	39.00	39.12	38.39	38.40
3997	AMEX	DJP	Thu, Apr 21, 2022	39.41	39.52	39.02	39.26
3996	AMEX	DJP	Wed, Apr 20, 2022	39.34	39.36	38.81	39.25
3995	AMEX	DJP	Tue, Apr 19, 2022	39.62	39.62	39.12	39.28
3994	AMEX	DJP	Mon, Apr 18, 2022	40.31	40.97	40.19	40.58
3993	AMEX	DJP	Thu, Apr 14, 2022	39.17	39.78	39.04	39.67
3992	AMEX	DJP	Wed, Apr 13, 2022	38.80	39.37	38.52	39.36
3991	AMEX	DJP	Tue, Apr 12, 2022	38.30	38.73	38.20	38.45
3990	AMEX	DJP	Mon, Apr 11, 2022	37.59	37.69	37.37	37.67
3989	AMEX	DJP	Fri, Apr 8, 2022	37.36	37.80	37.36	37.76
3988	AMEX	DJP	Thu, Apr 7, 2022	37.17	37.38	36.87	37.32
3987	AMEX	DJP	Wed, Apr 6, 2022	37.74	37.95	36.95	37.10
3986	AMEX	DJP	Tue, Apr 5, 2022	37.85	38.08	37.35	37.37
3985	AMEX	DJP	Mon, Apr 4, 2022	37.47	37.59	37.21	37.38
3984	AMEX	DJP	Fri, Apr 1, 2022	36.89	37.18	36.78	36.95
3983	AMEX	DJP	Thu, Mar 31, 2022	37.51	37.73	36.91	36.91
3982	AMEX	DJP	Wed, Mar 30, 2022	37.46	37.84	37.46	37.63
3981	AMEX	DJP	Tue, Mar 29, 2022	36.42	36.96	36.15	36.87
3980	AMEX	DJP	Mon, Mar 28, 2022	37.80	37.93	37.15	37.19
3979	AMEX	DJP	Fri, Mar 25, 2022	38.55	38.85	38.36	38.78
3978	AMEX	DJP	Thu, Mar 24, 2022	38.85	38.97	38.52	38.70
3977	AMEX	DJP	Wed, Mar 23, 2022	38.32	38.62	38.28	38.50
3976	AMEX	DJP	Tue, Mar 22, 2022	37.56	37.56	37.12	37.42
3975	AMEX	DJP	Mon, Mar 21, 2022	36.77	37.54	36.77	37.52
3974	AMEX	DJP	Fri, Mar 18, 2022	36.35	36.38	36.03	36.36
3973	AMEX	DJP	Thu, Mar 17, 2022	35.98	36.49	35.98	36.29
3972	AMEX	DJP	Wed, Mar 16, 2022	35.64	35.78	34.82	35.10
3971	AMEX	DJP	Tue, Mar 15, 2022	34.97	35.53	34.67	35.10
3970	AMEX	DJP	Mon, Mar 14, 2022	36.32	36.40	35.72	35.99
3969	AMEX	DJP	Fri, Mar 11, 2022	36.33	37.13	36.26	37.06
3968	AMEX	DJP	Thu, Mar 10, 2022	37.56	37.68	36.42	36.47
3967	AMEX	DJP	Wed, Mar 9, 2022	38.37	38.47	35.14	36.98
3966	AMEX	DJP	Tue, Mar 8, 2022	40.00	40.60	38.21	40.07
3965	AMEX	DJP	Mon, Mar 7, 2022	38.79	39.61	38.57	39.49
3964	AMEX	DJP	Fri, Mar 4, 2022	37.97	38.15	37.28	37.96
3963	AMEX	DJP	Thu, Mar 3, 2022	36.68	37.30	36.53	37.05
3962	AMEX	DJP	Wed, Mar 2, 2022	36.36	36.68	35.95	36.54
3961	AMEX	DJP	Tue, Mar 1, 2022	34.95	35.61	34.90	35.56
3960	AMEX	DJP	Mon, Feb 28, 2022	33.82	33.95	33.65	33.94
3959	AMEX	DJP	Fri, Feb 25, 2022	33.37	33.43	32.93	33.20
3958	AMEX	DJP	Thu, Feb 24, 2022	35.10	35.10	33.60	34.04
3957	AMEX	DJP	Wed, Feb 23, 2022	33.45	33.77	33.27	33.66
3956	AMEX	DJP	Tue, Feb 22, 2022	33.40	33.50	33.27	33.36
3955	AMEX	DJP	Fri, Feb 18, 2022	32.76	33.01	32.70	32.83
3954	AMEX	DJP	Thu, Feb 17, 2022	32.71	32.82	32.62	32.75
3953	AMEX	DJP	Wed, Feb 16, 2022	32.54	32.84	32.51	32.51
3952	AMEX	DJP	Tue, Feb 15, 2022	32.27	32.27	32.02	32.23
3951	AMEX	DJP	Mon, Feb 14, 2022	32.29	32.68	32.18	32.60
3950	AMEX	DJP	Fri, Feb 11, 2022	31.99	32.48	31.92	32.42
3949	AMEX	DJP	Thu, Feb 10, 2022	32.18	32.58	31.96	31.96
3948	AMEX	DJP	Wed, Feb 9, 2022	31.98	32.25	31.96	32.23
3947	AMEX	DJP	Tue, Feb 8, 2022	31.97	31.98	31.79	31.93
3946	AMEX	DJP	Mon, Feb 7, 2022	32.09	32.14	31.97	32.11
3945	AMEX	DJP	Fri, Feb 4, 2022	32.12	32.34	32.10	32.10
3944	AMEX	DJP	Thu, Feb 3, 2022	31.76	32.14	31.67	32.07
3943	AMEX	DJP	Wed, Feb 2, 2022	32.35	32.42	32.13	32.34
3942	AMEX	DJP	Tue, Feb 1, 2022	31.60	31.95	31.60	31.95
3941	AMEX	DJP	Mon, Jan 31, 2022	31.53	31.65	31.25	31.62
3940	AMEX	DJP	Fri, Jan 28, 2022	31.48	31.56	31.26	31.37
3939	AMEX	DJP	Thu, Jan 27, 2022	31.01	31.13	30.84	31.10
3938	AMEX	DJP	Wed, Jan 26, 2022	31.02	31.21	30.86	30.95
3937	AMEX	DJP	Tue, Jan 25, 2022	30.56	30.84	30.53	30.80
3936	AMEX	DJP	Mon, Jan 24, 2022	30.42	30.56	30.14	30.55
3935	AMEX	DJP	Fri, Jan 21, 2022	30.81	30.81	30.59	30.64
3934	AMEX	DJP	Thu, Jan 20, 2022	30.79	30.94	30.67	30.74
3933	AMEX	DJP	Wed, Jan 19, 2022	30.68	30.86	30.63	30.70
3932	AMEX	DJP	Tue, Jan 18, 2022	30.27	30.42	30.20	30.38
3931	AMEX	DJP	Fri, Jan 14, 2022	29.91	30.22	29.90	30.20
3930	AMEX	DJP	Thu, Jan 13, 2022	30.22	30.23	29.89	29.90
3929	AMEX	DJP	Wed, Jan 12, 2022	30.15	30.44	30.12	30.40
3928	AMEX	DJP	Tue, Jan 11, 2022	29.49	29.93	29.36	29.90
3927	AMEX	DJP	Mon, Jan 10, 2022	29.53	29.53	29.15	29.32
3926	AMEX	DJP	Fri, Jan 7, 2022	29.32	29.44	29.23	29.42
3925	AMEX	DJP	Thu, Jan 6, 2022	29.18	29.30	29.13	29.23
3924	AMEX	DJP	Wed, Jan 5, 2022	29.32	29.41	29.13	29.13
3923	AMEX	DJP	Tue, Jan 4, 2022	28.97	29.23	28.97	29.18
3922	AMEX	DJP	Mon, Jan 3, 2022	28.61	28.87	28.54	28.84
3921	AMEX	DJP	Fri, Dec 31, 2021	28.86	28.88	28.67	28.70
3920	AMEX	DJP	Thu, Dec 30, 2021	28.96	29.07	28.71	28.74
3919	AMEX	DJP	Wed, Dec 29, 2021	28.90	29.19	28.88	29.05
3918	AMEX	DJP	Tue, Dec 28, 2021	29.12	29.13	28.94	28.97
3917	AMEX	DJP	Mon, Dec 27, 2021	28.67	29.13	28.62	29.12
3916	AMEX	DJP	Thu, Dec 23, 2021	28.45	28.67	28.36	28.59
3915	AMEX	DJP	Wed, Dec 22, 2021	28.31	28.59	28.29	28.57
3914	AMEX	DJP	Tue, Dec 21, 2021	27.75	28.08	27.74	28.02
3913	AMEX	DJP	Mon, Dec 20, 2021	27.39	27.51	27.20	27.42
3912	AMEX	DJP	Fri, Dec 17, 2021	27.81	27.93	27.69	27.69
3911	AMEX	DJP	Thu, Dec 16, 2021	27.84	28.12	27.82	27.98
3910	AMEX	DJP	Wed, Dec 15, 2021	27.54	27.73	27.35	27.71
3909	AMEX	DJP	Tue, Dec 14, 2021	27.60	27.66	27.52	27.61
3908	AMEX	DJP	Mon, Dec 13, 2021	28.03	28.08	27.80	27.83
3907	AMEX	DJP	Fri, Dec 10, 2021	27.90	27.96	27.79	27.92
3906	AMEX	DJP	Thu, Dec 9, 2021	27.91	27.93	27.69	27.69
3905	AMEX	DJP	Wed, Dec 8, 2021	27.94	28.14	27.94	28.07
3904	AMEX	DJP	Tue, Dec 7, 2021	27.78	28.06	27.78	27.85
3903	AMEX	DJP	Mon, Dec 6, 2021	27.40	27.68	27.26	27.64
3902	AMEX	DJP	Fri, Dec 3, 2021	27.78	27.96	27.49	27.57
3901	AMEX	DJP	Thu, Dec 2, 2021	27.49	27.60	27.18	27.43
3900	AMEX	DJP	Wed, Dec 1, 2021	27.75	27.79	27.19	27.21
3899	AMEX	DJP	Tue, Nov 30, 2021	27.90	28.04	27.36	27.61
3898	AMEX	DJP	Mon, Nov 29, 2021	29.01	29.08	28.44	28.53
3897	AMEX	DJP	Fri, Nov 26, 2021	29.45	29.45	28.73	28.94
3896	AMEX	DJP	Wed, Nov 24, 2021	30.16	30.30	30.12	30.12
3895	AMEX	DJP	Tue, Nov 23, 2021	29.90	30.17	29.86	30.14
3894	AMEX	DJP	Mon, Nov 22, 2021	29.46	29.75	29.46	29.64
3893	AMEX	DJP	Fri, Nov 19, 2021	29.84	29.90	29.60	29.65
3892	AMEX	DJP	Thu, Nov 18, 2021	30.01	30.04	29.77	29.87
3891	AMEX	DJP	Wed, Nov 17, 2021	30.00	30.13	29.69	29.77
3890	AMEX	DJP	Tue, Nov 16, 2021	30.14	30.30	30.05	30.05
3889	AMEX	DJP	Mon, Nov 15, 2021	29.84	30.10	29.75	30.04
3888	AMEX	DJP	Fri, Nov 12, 2021	29.90	30.07	29.85	29.93
3887	AMEX	DJP	Thu, Nov 11, 2021	29.85	30.11	29.85	30.01
3886	AMEX	DJP	Wed, Nov 10, 2021	29.76	29.90	29.56	29.66
3885	AMEX	DJP	Tue, Nov 9, 2021	29.68	29.85	29.50	29.84
3884	AMEX	DJP	Mon, Nov 8, 2021	29.99	30.07	29.90	29.94
3883	AMEX	DJP	Fri, Nov 5, 2021	29.77	30.02	29.65	30.00
3882	AMEX	DJP	Thu, Nov 4, 2021	30.44	30.49	29.74	29.81
3881	AMEX	DJP	Wed, Nov 3, 2021	30.09	30.19	29.98	30.12
3880	AMEX	DJP	Tue, Nov 2, 2021	30.27	30.39	30.17	30.34
3879	AMEX	DJP	Mon, Nov 1, 2021	30.23	30.34	30.14	30.23
3878	AMEX	DJP	Fri, Oct 29, 2021	30.16	30.23	29.92	30.23
3877	AMEX	DJP	Thu, Oct 28, 2021	30.44	30.60	30.31	30.46
3876	AMEX	DJP	Wed, Oct 27, 2021	30.73	30.79	30.43	30.55
3875	AMEX	DJP	Tue, Oct 26, 2021	30.71	30.95	30.58	30.82
3874	AMEX	DJP	Mon, Oct 25, 2021	30.79	31.00	30.79	30.93
3873	AMEX	DJP	Fri, Oct 22, 2021	30.41	30.48	30.00	30.31
3872	AMEX	DJP	Thu, Oct 21, 2021	30.35	30.35	29.86	30.21
3871	AMEX	DJP	Wed, Oct 20, 2021	30.21	30.80	30.20	30.78
3870	AMEX	DJP	Tue, Oct 19, 2021	30.13	30.36	30.06	30.27
3869	AMEX	DJP	Mon, Oct 18, 2021	30.56	30.56	30.16	30.17
3868	AMEX	DJP	Fri, Oct 15, 2021	30.66	30.72	30.54	30.59
3867	AMEX	DJP	Thu, Oct 14, 2021	30.52	30.60	30.41	30.48
3866	AMEX	DJP	Wed, Oct 13, 2021	29.83	30.16	29.73	30.14
3865	AMEX	DJP	Tue, Oct 12, 2021	29.97	30.03	29.84	29.85
3864	AMEX	DJP	Mon, Oct 11, 2021	30.01	30.11	29.86	29.95
3863	AMEX	DJP	Fri, Oct 8, 2021	30.08	30.16	29.86	29.90
3862	AMEX	DJP	Thu, Oct 7, 2021	29.53	29.94	29.38	29.90
3861	AMEX	DJP	Wed, Oct 6, 2021	29.85	29.90	29.50	29.59
3860	AMEX	DJP	Tue, Oct 5, 2021	29.98	30.39	29.98	30.30
3859	AMEX	DJP	Mon, Oct 4, 2021	29.76	30.06	29.68	29.85
3858	AMEX	DJP	Fri, Oct 1, 2021	29.26	29.41	29.13	29.32
3857	AMEX	DJP	Thu, Sep 30, 2021	28.78	29.32	28.78	29.25
3856	AMEX	DJP	Wed, Sep 29, 2021	29.04	29.12	28.83	28.84
3855	AMEX	DJP	Tue, Sep 28, 2021	29.47	29.63	29.09	29.19
3854	AMEX	DJP	Mon, Sep 27, 2021	29.06	29.43	29.06	29.39
3853	AMEX	DJP	Fri, Sep 24, 2021	28.42	28.70	28.40	28.70
3852	AMEX	DJP	Thu, Sep 23, 2021	28.12	28.50	28.09	28.48
3851	AMEX	DJP	Wed, Sep 22, 2021	27.97	28.14	27.90	27.98
3850	AMEX	DJP	Tue, Sep 21, 2021	27.73	27.73	27.39	27.67
3849	AMEX	DJP	Mon, Sep 20, 2021	27.90	27.97	27.61	27.75
3848	AMEX	DJP	Fri, Sep 17, 2021	28.38	28.38	28.14	28.18
3847	AMEX	DJP	Thu, Sep 16, 2021	28.58	28.58	28.33	28.55
3846	AMEX	DJP	Wed, Sep 15, 2021	28.84	29.02	28.76	28.93
3845	AMEX	DJP	Tue, Sep 14, 2021	28.37	28.40	28.26	28.33
3844	AMEX	DJP	Mon, Sep 13, 2021	28.12	28.27	28.11	28.25
3843	AMEX	DJP	Fri, Sep 10, 2021	28.13	28.14	27.96	28.05
3842	AMEX	DJP	Thu, Sep 9, 2021	27.77	28.02	27.73	27.79
3841	AMEX	DJP	Wed, Sep 8, 2021	28.00	28.04	27.86	27.89
3840	AMEX	DJP	Tue, Sep 7, 2021	27.86	27.90	27.56	27.56
3839	AMEX	DJP	Fri, Sep 3, 2021	28.00	28.12	28.00	28.06
3838	AMEX	DJP	Thu, Sep 2, 2021	27.88	28.04	27.85	27.91
3837	AMEX	DJP	Wed, Sep 1, 2021	27.38	27.74	27.38	27.67
3836	AMEX	DJP	Tue, Aug 31, 2021	27.61	27.71	27.52	27.60
3835	AMEX	DJP	Mon, Aug 30, 2021	27.86	27.86	27.65	27.82
3834	AMEX	DJP	Fri, Aug 27, 2021	27.61	27.84	27.57	27.82
3833	AMEX	DJP	Thu, Aug 26, 2021	27.21	27.45	27.19	27.35
3832	AMEX	DJP	Wed, Aug 25, 2021	27.17	27.35	27.16	27.35
3831	AMEX	DJP	Tue, Aug 24, 2021	26.95	27.21	26.95	27.17
3830	AMEX	DJP	Mon, Aug 23, 2021	26.64	26.79	26.63	26.74
3829	AMEX	DJP	Fri, Aug 20, 2021	26.31	26.39	26.00	26.00
3828	AMEX	DJP	Thu, Aug 19, 2021	26.41	26.49	26.21	26.30
3827	AMEX	DJP	Wed, Aug 18, 2021	27.05	27.06	26.76	26.76
3826	AMEX	DJP	Tue, Aug 17, 2021	27.20	27.24	26.90	26.94
3825	AMEX	DJP	Mon, Aug 16, 2021	27.31	27.48	27.22	27.39
3824	AMEX	DJP	Fri, Aug 13, 2021	27.50	27.60	27.35	27.35
3823	AMEX	DJP	Thu, Aug 12, 2021	27.31	27.52	27.11	27.35
3822	AMEX	DJP	Wed, Aug 11, 2021	27.11	27.42	27.07	27.41
3821	AMEX	DJP	Tue, Aug 10, 2021	26.94	27.23	26.94	27.23
3820	AMEX	DJP	Mon, Aug 9, 2021	26.83	26.90	26.63	26.76
3819	AMEX	DJP	Fri, Aug 6, 2021	27.49	27.50	27.21	27.24
3818	AMEX	DJP	Thu, Aug 5, 2021	27.50	27.60	27.44	27.56
3817	AMEX	DJP	Wed, Aug 4, 2021	27.52	27.54	27.27	27.27
3816	AMEX	DJP	Tue, Aug 3, 2021	27.39	27.56	27.30	27.53
3815	AMEX	DJP	Mon, Aug 2, 2021	27.82	27.93	27.52	27.66
3814	AMEX	DJP	Fri, Jul 30, 2021	27.97	27.98	27.74	27.84
3813	AMEX	DJP	Thu, Jul 29, 2021	28.00	28.27	27.97	28.23
3812	AMEX	DJP	Wed, Jul 28, 2021	27.79	27.84	27.68	27.79
3811	AMEX	DJP	Tue, Jul 27, 2021	27.97	27.97	27.62	27.71
3810	AMEX	DJP	Mon, Jul 26, 2021	27.75	27.97	27.68	27.97
3809	AMEX	DJP	Fri, Jul 23, 2021	27.64	27.67	27.52	27.64
3808	AMEX	DJP	Thu, Jul 22, 2021	27.30	27.59	27.24	27.57
3807	AMEX	DJP	Wed, Jul 21, 2021	27.03	27.33	27.01	27.31
3806	AMEX	DJP	Tue, Jul 20, 2021	26.66	26.88	26.54	26.83
3805	AMEX	DJP	Mon, Jul 19, 2021	26.84	26.87	26.32	26.40
3804	AMEX	DJP	Fri, Jul 16, 2021	27.24	27.30	27.06	27.09
3803	AMEX	DJP	Thu, Jul 15, 2021	27.04	27.24	27.04	27.08
3802	AMEX	DJP	Wed, Jul 14, 2021	27.35	27.46	27.08	27.13
3801	AMEX	DJP	Tue, Jul 13, 2021	26.99	27.31	26.99	27.26
3800	AMEX	DJP	Mon, Jul 12, 2021	26.78	27.11	26.78	27.05
3799	AMEX	DJP	Fri, Jul 9, 2021	26.73	26.95	26.73	26.91
3798	AMEX	DJP	Thu, Jul 8, 2021	26.44	26.67	26.37	26.66
3797	AMEX	DJP	Wed, Jul 7, 2021	26.74	26.78	26.30	26.50
3796	AMEX	DJP	Tue, Jul 6, 2021	27.45	27.45	26.52	26.77
3795	AMEX	DJP	Fri, Jul 2, 2021	27.36	27.45	27.28	27.45
3794	AMEX	DJP	Thu, Jul 1, 2021	27.65	27.75	27.18	27.28
3793	AMEX	DJP	Wed, Jun 30, 2021	26.86	27.40	26.69	27.20
3792	AMEX	DJP	Tue, Jun 29, 2021	26.86	27.06	26.78	26.91
3791	AMEX	DJP	Mon, Jun 28, 2021	26.59	26.82	26.59	26.76
3790	AMEX	DJP	Fri, Jun 25, 2021	26.67	26.68	26.36	26.57
3789	AMEX	DJP	Thu, Jun 24, 2021	26.23	26.55	26.20	26.49
3788	AMEX	DJP	Wed, Jun 23, 2021	26.50	26.68	26.39	26.40
3787	AMEX	DJP	Tue, Jun 22, 2021	26.24	26.38	26.19	26.30
3786	AMEX	DJP	Mon, Jun 21, 2021	25.83	26.31	25.77	26.31
3785	AMEX	DJP	Fri, Jun 18, 2021	25.84	26.13	25.82	26.00
3784	AMEX	DJP	Thu, Jun 17, 2021	26.23	26.37	25.50	25.74
3783	AMEX	DJP	Wed, Jun 16, 2021	26.89	27.06	26.64	26.70
3782	AMEX	DJP	Tue, Jun 15, 2021	27.08	27.08	26.81	26.92
3781	AMEX	DJP	Mon, Jun 14, 2021	27.06	27.28	27.03	27.23
3780	AMEX	DJP	Fri, Jun 11, 2021	27.41	27.46	27.29	27.39
3779	AMEX	DJP	Thu, Jun 10, 2021	27.47	27.52	27.19	27.41
3778	AMEX	DJP	Wed, Jun 9, 2021	27.36	27.40	27.21	27.27
3777	AMEX	DJP	Tue, Jun 8, 2021	27.14	27.43	27.14	27.41
3776	AMEX	DJP	Mon, Jun 7, 2021	27.37	27.37	27.13	27.20
3775	AMEX	DJP	Fri, Jun 4, 2021	27.05	27.35	27.05	27.31
3774	AMEX	DJP	Thu, Jun 3, 2021	27.17	27.17	26.77	26.90
3773	AMEX	DJP	Wed, Jun 2, 2021	27.19	27.30	27.07	27.28
3772	AMEX	DJP	Tue, Jun 1, 2021	27.25	27.47	27.06	27.17
3771	AMEX	DJP	Fri, May 28, 2021	26.78	26.84	26.69	26.77
3770	AMEX	DJP	Thu, May 27, 2021	26.38	26.75	26.38	26.74
3769	AMEX	DJP	Wed, May 26, 2021	26.12	26.34	26.04	26.28
3768	AMEX	DJP	Tue, May 25, 2021	26.27	26.38	26.13	26.25
3767	AMEX	DJP	Mon, May 24, 2021	26.05	26.33	26.02	26.30
3766	AMEX	DJP	Fri, May 21, 2021	26.18	26.18	26.03	26.11
3765	AMEX	DJP	Thu, May 20, 2021	26.17	26.23	25.89	26.03
3764	AMEX	DJP	Wed, May 19, 2021	26.36	26.36	26.02	26.25
3763	AMEX	DJP	Tue, May 18, 2021	26.94	27.06	26.65	26.83
3762	AMEX	DJP	Mon, May 17, 2021	26.63	26.93	26.63	26.93
3761	AMEX	DJP	Fri, May 14, 2021	26.63	26.64	26.40	26.43
3760	AMEX	DJP	Thu, May 13, 2021	26.62	26.68	26.19	26.35
3759	AMEX	DJP	Wed, May 12, 2021	27.11	27.30	27.02	27.06
3758	AMEX	DJP	Tue, May 11, 2021	26.70	27.14	26.70	27.12
3757	AMEX	DJP	Mon, May 10, 2021	27.17	27.17	26.72	26.81
3756	AMEX	DJP	Fri, May 7, 2021	26.90	27.08	26.75	27.06
3755	AMEX	DJP	Thu, May 6, 2021	26.65	26.79	26.56	26.79
3754	AMEX	DJP	Wed, May 5, 2021	26.49	26.53	26.36	26.53
3753	AMEX	DJP	Tue, May 4, 2021	26.37	26.49	26.20	26.31
3752	AMEX	DJP	Mon, May 3, 2021	26.22	26.27	26.05	26.18
3751	AMEX	DJP	Fri, Apr 30, 2021	25.67	25.97	25.67	25.97
3750	AMEX	DJP	Thu, Apr 29, 2021	26.08	26.08	25.69	25.85
3749	AMEX	DJP	Wed, Apr 28, 2021	25.78	26.05	25.78	25.86
3748	AMEX	DJP	Tue, Apr 27, 2021	25.79	25.88	25.66	25.84
3747	AMEX	DJP	Mon, Apr 26, 2021	25.30	25.69	25.30	25.67
3746	AMEX	DJP	Fri, Apr 23, 2021	25.13	25.29	25.13	25.27
3745	AMEX	DJP	Thu, Apr 22, 2021	24.88	25.17	24.87	25.13
3744	AMEX	DJP	Wed, Apr 21, 2021	24.68	24.93	24.67	24.88
3743	AMEX	DJP	Tue, Apr 20, 2021	24.86	24.99	24.70	24.75
3742	AMEX	DJP	Mon, Apr 19, 2021	24.76	24.77	24.64	24.74
3741	AMEX	DJP	Fri, Apr 16, 2021	24.70	24.72	24.61	24.64
3740	AMEX	DJP	Thu, Apr 15, 2021	24.48	24.66	24.42	24.65
3739	AMEX	DJP	Wed, Apr 14, 2021	24.07	24.47	24.07	24.38
3738	AMEX	DJP	Tue, Apr 13, 2021	23.79	23.98	23.79	23.92
3737	AMEX	DJP	Mon, Apr 12, 2021	23.91	23.91	23.61	23.64
3736	AMEX	DJP	Fri, Apr 9, 2021	23.93	23.94	23.78	23.82
3735	AMEX	DJP	Thu, Apr 8, 2021	23.72	23.97	23.72	23.93
3734	AMEX	DJP	Wed, Apr 7, 2021	23.60	23.82	23.53	23.73
3733	AMEX	DJP	Tue, Apr 6, 2021	23.78	23.92	23.62	23.64
3732	AMEX	DJP	Mon, Apr 5, 2021	23.72	23.75	23.40	23.51
3731	AMEX	DJP	Thu, Apr 1, 2021	23.88	23.88	23.57	23.76
3730	AMEX	DJP	Wed, Mar 31, 2021	23.29	23.82	23.29	23.66
3729	AMEX	DJP	Tue, Mar 30, 2021	23.50	23.54	23.31	23.32
3728	AMEX	DJP	Mon, Mar 29, 2021	23.74	23.86	23.53	23.74
3727	AMEX	DJP	Fri, Mar 26, 2021	23.85	23.90	23.78	23.81
3726	AMEX	DJP	Thu, Mar 25, 2021	23.58	23.62	23.34	23.49
3725	AMEX	DJP	Wed, Mar 24, 2021	23.67	23.92	23.67	23.79
3724	AMEX	DJP	Tue, Mar 23, 2021	23.71	23.81	23.42	23.44
3723	AMEX	DJP	Mon, Mar 22, 2021	23.99	24.07	23.85	24.04
3722	AMEX	DJP	Fri, Mar 19, 2021	23.64	24.02	23.55	23.95
3721	AMEX	DJP	Thu, Mar 18, 2021	24.09	24.09	23.40	23.57
3720	AMEX	DJP	Wed, Mar 17, 2021	24.38	24.48	24.27	24.41
3719	AMEX	DJP	Tue, Mar 16, 2021	24.43	24.45	24.28	24.43
3718	AMEX	DJP	Mon, Mar 15, 2021	24.42	24.50	24.30	24.45
3717	AMEX	DJP	Fri, Mar 12, 2021	24.54	24.56	24.34	24.48
3716	AMEX	DJP	Thu, Mar 11, 2021	24.46	24.61	24.38	24.60
3715	AMEX	DJP	Wed, Mar 10, 2021	24.18	24.31	24.09	24.26
3714	AMEX	DJP	Tue, Mar 9, 2021	24.24	24.32	24.18	24.24
3713	AMEX	DJP	Mon, Mar 8, 2021	24.35	24.35	24.16	24.22
3712	AMEX	DJP	Fri, Mar 5, 2021	24.40	24.50	24.26	24.50
3711	AMEX	DJP	Thu, Mar 4, 2021	24.07	24.39	23.91	24.07
3710	AMEX	DJP	Wed, Mar 3, 2021	24.15	24.18	24.00	24.07
3709	AMEX	DJP	Tue, Mar 2, 2021	24.22	24.36	24.07	24.17
3708	AMEX	DJP	Mon, Mar 1, 2021	24.38	24.38	23.94	24.02
3707	AMEX	DJP	Fri, Feb 26, 2021	24.48	24.54	24.23	24.26
3706	AMEX	DJP	Thu, Feb 25, 2021	24.95	24.95	24.72	24.75
3705	AMEX	DJP	Wed, Feb 24, 2021	24.82	25.10	24.74	25.06
3704	AMEX	DJP	Tue, Feb 23, 2021	24.65	24.79	24.45	24.78
3703	AMEX	DJP	Mon, Feb 22, 2021	24.36	24.74	24.36	24.71
3702	AMEX	DJP	Fri, Feb 19, 2021	24.34	24.49	24.18	24.18
3701	AMEX	DJP	Thu, Feb 18, 2021	24.31	24.34	24.12	24.19
3700	AMEX	DJP	Wed, Feb 17, 2021	24.10	24.26	24.00	24.25
3699	AMEX	DJP	Tue, Feb 16, 2021	24.06	24.21	24.00	24.18
3698	AMEX	DJP	Fri, Feb 12, 2021	23.60	23.92	23.60	23.84
3697	AMEX	DJP	Thu, Feb 11, 2021	23.75	23.83	23.58	23.62
3696	AMEX	DJP	Wed, Feb 10, 2021	23.81	23.81	23.60	23.68
3695	AMEX	DJP	Tue, Feb 9, 2021	23.71	23.81	23.58	23.75
3694	AMEX	DJP	Mon, Feb 8, 2021	23.56	23.71	23.53	23.66
3693	AMEX	DJP	Fri, Feb 5, 2021	23.48	23.50	23.30	23.37
3692	AMEX	DJP	Thu, Feb 4, 2021	23.00	23.22	22.90	23.18
3691	AMEX	DJP	Wed, Feb 3, 2021	23.03	23.15	22.96	23.07
3690	AMEX	DJP	Tue, Feb 2, 2021	23.13	23.13	22.92	22.94
3689	AMEX	DJP	Mon, Feb 1, 2021	23.01	23.06	22.80	23.02
3688	AMEX	DJP	Fri, Jan 29, 2021	22.79	22.79	22.49	22.53
3687	AMEX	DJP	Thu, Jan 28, 2021	22.81	22.94	22.51	22.53
3686	AMEX	DJP	Wed, Jan 27, 2021	22.63	22.73	22.44	22.59
3685	AMEX	DJP	Tue, Jan 26, 2021	22.64	22.70	22.60	22.67
3684	AMEX	DJP	Mon, Jan 25, 2021	22.28	22.53	22.28	22.53
3683	AMEX	DJP	Fri, Jan 22, 2021	22.23	22.37	22.17	22.19
3682	AMEX	DJP	Thu, Jan 21, 2021	22.62	22.64	22.54	22.57
3681	AMEX	DJP	Wed, Jan 20, 2021	22.45	22.63	22.45	22.58
3680	AMEX	DJP	Tue, Jan 19, 2021	22.65	22.65	22.48	22.49
3679	AMEX	DJP	Fri, Jan 15, 2021	22.84	22.84	22.58	22.65
3678	AMEX	DJP	Thu, Jan 14, 2021	22.70	22.97	22.69	22.90
3677	AMEX	DJP	Wed, Jan 13, 2021	22.79	22.81	22.69	22.69
3676	AMEX	DJP	Tue, Jan 12, 2021	22.53	22.85	22.47	22.81
3675	AMEX	DJP	Mon, Jan 11, 2021	22.18	22.36	22.12	22.30
3674	AMEX	DJP	Fri, Jan 8, 2021	22.58	22.58	22.32	22.47
3673	AMEX	DJP	Thu, Jan 7, 2021	22.60	22.64	22.55	22.58
3672	AMEX	DJP	Wed, Jan 6, 2021	22.62	22.68	22.54	22.62
3671	AMEX	DJP	Tue, Jan 5, 2021	22.36	22.70	22.36	22.67
3670	AMEX	DJP	Mon, Jan 4, 2021	22.34	22.38	21.98	22.09
3669	AMEX	DJP	Thu, Dec 31, 2020	21.77	21.92	21.69	21.90
3668	AMEX	DJP	Wed, Dec 30, 2020	21.50	21.72	21.50	21.70
3667	AMEX	DJP	Tue, Dec 29, 2020	21.39	21.59	21.39	21.58
3666	AMEX	DJP	Mon, Dec 28, 2020	21.82	21.82	21.31	21.39
3665	AMEX	DJP	Thu, Dec 24, 2020	21.52	21.59	21.52	21.57
3664	AMEX	DJP	Wed, Dec 23, 2020	21.49	21.62	21.47	21.51
3663	AMEX	DJP	Tue, Dec 22, 2020	21.44	21.44	21.32	21.34
3662	AMEX	DJP	Mon, Dec 21, 2020	21.32	21.54	21.32	21.52
3661	AMEX	DJP	Fri, Dec 18, 2020	21.55	21.67	21.52	21.63
3660	AMEX	DJP	Thu, Dec 17, 2020	21.44	21.51	21.37	21.51
3659	AMEX	DJP	Wed, Dec 16, 2020	21.20	21.23	21.10	21.21
3658	AMEX	DJP	Tue, Dec 15, 2020	20.93	21.10	20.93	21.10
3657	AMEX	DJP	Mon, Dec 14, 2020	20.94	20.95	20.81	20.90
3656	AMEX	DJP	Fri, Dec 11, 2020	20.83	20.87	20.70	20.84
3655	AMEX	DJP	Thu, Dec 10, 2020	20.72	21.01	20.72	20.83
3654	AMEX	DJP	Wed, Dec 9, 2020	20.52	20.60	20.45	20.50
3653	AMEX	DJP	Tue, Dec 8, 2020	20.54	20.54	20.41	20.47
3652	AMEX	DJP	Mon, Dec 7, 2020	20.36	20.64	20.31	20.56
3651	AMEX	DJP	Fri, Dec 4, 2020	20.61	20.70	20.56	20.61
3650	AMEX	DJP	Thu, Dec 3, 2020	20.58	20.59	20.47	20.54
3649	AMEX	DJP	Wed, Dec 2, 2020	20.59	20.84	20.53	20.69
3648	AMEX	DJP	Tue, Dec 1, 2020	20.82	20.85	20.68	20.74
3647	AMEX	DJP	Mon, Nov 30, 2020	20.85	20.85	20.63	20.69
3646	AMEX	DJP	Fri, Nov 27, 2020	20.73	20.82	20.73	20.82
3645	AMEX	DJP	Wed, Nov 25, 2020	20.85	20.87	20.70	20.80
3644	AMEX	DJP	Tue, Nov 24, 2020	20.61	20.80	20.60	20.77
3643	AMEX	DJP	Mon, Nov 23, 2020	20.65	20.67	20.51	20.56
3642	AMEX	DJP	Fri, Nov 20, 2020	20.58	20.61	20.49	20.57
3641	AMEX	DJP	Thu, Nov 19, 2020	20.33	20.45	20.30	20.44
3640	AMEX	DJP	Wed, Nov 18, 2020	20.61	20.73	20.53	20.54
3639	AMEX	DJP	Tue, Nov 17, 2020	20.49	20.54	20.40	20.49
3638	AMEX	DJP	Mon, Nov 16, 2020	20.54	20.54	20.40	20.48
3637	AMEX	DJP	Fri, Nov 13, 2020	20.58	20.62	20.43	20.47
3636	AMEX	DJP	Thu, Nov 12, 2020	20.54	20.62	20.38	20.42
3635	AMEX	DJP	Wed, Nov 11, 2020	20.57	20.63	20.47	20.57
3634	AMEX	DJP	Tue, Nov 10, 2020	20.30	20.57	20.27	20.52
3633	AMEX	DJP	Mon, Nov 9, 2020	20.35	20.38	20.11	20.11
3632	AMEX	DJP	Fri, Nov 6, 2020	20.37	20.37	20.14	20.19
3631	AMEX	DJP	Thu, Nov 5, 2020	20.32	20.53	20.25	20.28
3630	AMEX	DJP	Wed, Nov 4, 2020	19.97	20.15	19.88	20.11
3629	AMEX	DJP	Tue, Nov 3, 2020	20.08	20.08	19.93	19.97
3628	AMEX	DJP	Mon, Nov 2, 2020	19.71	19.98	19.71	19.97
3627	AMEX	DJP	Fri, Oct 30, 2020	19.77	19.86	19.69	19.85
3626	AMEX	DJP	Thu, Oct 29, 2020	19.57	19.82	19.47	19.80
3625	AMEX	DJP	Wed, Oct 28, 2020	19.90	20.01	19.89	19.91
3624	AMEX	DJP	Tue, Oct 27, 2020	20.32	20.47	20.27	20.38
3623	AMEX	DJP	Mon, Oct 26, 2020	20.28	20.31	20.20	20.30
3622	AMEX	DJP	Fri, Oct 23, 2020	20.40	20.50	20.34	20.42
3621	AMEX	DJP	Thu, Oct 22, 2020	20.49	20.63	20.47	20.50
3620	AMEX	DJP	Wed, Oct 21, 2020	20.64	20.72	20.56	20.58
3619	AMEX	DJP	Tue, Oct 20, 2020	20.44	20.59	20.40	20.52
3618	AMEX	DJP	Mon, Oct 19, 2020	20.43	20.47	20.32	20.34
3617	AMEX	DJP	Fri, Oct 16, 2020	20.45	20.45	20.30	20.31
3616	AMEX	DJP	Thu, Oct 15, 2020	20.04	20.42	20.04	20.41
3615	AMEX	DJP	Wed, Oct 14, 2020	20.14	20.26	20.13	20.23
3614	AMEX	DJP	Tue, Oct 13, 2020	20.09	20.10	20.01	20.07
3613	AMEX	DJP	Mon, Oct 12, 2020	20.38	20.39	20.11	20.12
3612	AMEX	DJP	Fri, Oct 9, 2020	20.27	20.40	20.24	20.33
3611	AMEX	DJP	Thu, Oct 8, 2020	20.00	20.05	19.90	19.95
3610	AMEX	DJP	Wed, Oct 7, 2020	19.81	19.90	19.69	19.84
3609	AMEX	DJP	Tue, Oct 6, 2020	19.69	19.91	19.52	19.55
3608	AMEX	DJP	Mon, Oct 5, 2020	19.54	19.70	19.53	19.62
3607	AMEX	DJP	Fri, Oct 2, 2020	19.04	19.31	19.04	19.13
3606	AMEX	DJP	Thu, Oct 1, 2020	19.44	19.44	19.16	19.27
3605	AMEX	DJP	Wed, Sep 30, 2020	19.25	19.59	19.25	19.48
3604	AMEX	DJP	Tue, Sep 29, 2020	19.38	19.38	19.19	19.25
3603	AMEX	DJP	Mon, Sep 28, 2020	19.49	19.61	19.38	19.59
3602	AMEX	DJP	Fri, Sep 25, 2020	19.42	19.52	19.39	19.49
3601	AMEX	DJP	Thu, Sep 24, 2020	19.30	19.58	19.21	19.50
3600	AMEX	DJP	Wed, Sep 23, 2020	19.49	19.61	19.37	19.37
3599	AMEX	DJP	Tue, Sep 22, 2020	19.72	19.76	19.49	19.58
3598	AMEX	DJP	Mon, Sep 21, 2020	19.90	19.90	19.46	19.70
3597	AMEX	DJP	Fri, Sep 18, 2020	20.04	20.25	20.03	20.20
3596	AMEX	DJP	Thu, Sep 17, 2020	19.72	20.06	19.70	20.05
3595	AMEX	DJP	Wed, Sep 16, 2020	19.96	20.03	19.89	19.96
3594	AMEX	DJP	Tue, Sep 15, 2020	19.82	19.87	19.72	19.82
3593	AMEX	DJP	Mon, Sep 14, 2020	19.84	19.93	19.78	19.83
3592	AMEX	DJP	Fri, Sep 11, 2020	19.70	19.84	19.69	19.75
3591	AMEX	DJP	Thu, Sep 10, 2020	19.82	19.91	19.58	19.59
3590	AMEX	DJP	Wed, Sep 9, 2020	19.72	19.85	19.65	19.80
3589	AMEX	DJP	Tue, Sep 8, 2020	19.58	19.73	19.51	19.68
3588	AMEX	DJP	Fri, Sep 4, 2020	20.05	20.14	19.85	20.10
3587	AMEX	DJP	Thu, Sep 3, 2020	20.09	20.14	19.85	19.97
3586	AMEX	DJP	Wed, Sep 2, 2020	20.50	20.50	20.12	20.22
3585	AMEX	DJP	Tue, Sep 1, 2020	20.50	20.53	20.34	20.40
3584	AMEX	DJP	Mon, Aug 31, 2020	20.38	20.39	20.29	20.38
3583	AMEX	DJP	Fri, Aug 28, 2020	20.29	20.32	20.18	20.32
3582	AMEX	DJP	Thu, Aug 27, 2020	20.16	20.17	19.93	20.09
3581	AMEX	DJP	Wed, Aug 26, 2020	19.98	20.07	19.97	20.00
3580	AMEX	DJP	Tue, Aug 25, 2020	19.90	19.98	19.84	19.98
3579	AMEX	DJP	Mon, Aug 24, 2020	19.91	19.91	19.76	19.79
3578	AMEX	DJP	Fri, Aug 21, 2020	19.61	19.76	19.55	19.70
3577	AMEX	DJP	Thu, Aug 20, 2020	19.75	19.92	19.72	19.89
3576	AMEX	DJP	Wed, Aug 19, 2020	20.08	20.09	19.86	19.88
3575	AMEX	DJP	Tue, Aug 18, 2020	20.12	20.13	19.89	20.03
3574	AMEX	DJP	Mon, Aug 17, 2020	19.80	19.95	19.79	19.95
3573	AMEX	DJP	Fri, Aug 14, 2020	19.53	19.66	19.49	19.53
3572	AMEX	DJP	Thu, Aug 13, 2020	19.32	19.51	19.32	19.45
3571	AMEX	DJP	Wed, Aug 12, 2020	19.20	19.34	19.15	19.30
3570	AMEX	DJP	Tue, Aug 11, 2020	19.36	19.40	19.04	19.07
3569	AMEX	DJP	Mon, Aug 10, 2020	19.56	19.67	19.49	19.56
3568	AMEX	DJP	Fri, Aug 7, 2020	19.67	19.75	19.36	19.46
3567	AMEX	DJP	Thu, Aug 6, 2020	19.90	19.90	19.70	19.74
3566	AMEX	DJP	Wed, Aug 5, 2020	19.81	19.88	19.57	19.63
3565	AMEX	DJP	Tue, Aug 4, 2020	19.19	19.45	19.09	19.42
3564	AMEX	DJP	Mon, Aug 3, 2020	19.02	19.24	19.01	19.20
3563	AMEX	DJP	Fri, Jul 31, 2020	18.82	18.89	18.76	18.89
3562	AMEX	DJP	Thu, Jul 30, 2020	18.68	18.82	18.52	18.74
3561	AMEX	DJP	Wed, Jul 29, 2020	18.82	19.03	18.77	18.90
3560	AMEX	DJP	Tue, Jul 28, 2020	18.75	18.80	18.69	18.77
3559	AMEX	DJP	Mon, Jul 27, 2020	18.78	18.83	18.67	18.81
3558	AMEX	DJP	Fri, Jul 24, 2020	18.66	18.67	18.55	18.66
3557	AMEX	DJP	Thu, Jul 23, 2020	18.49	18.71	18.49	18.61
3556	AMEX	DJP	Wed, Jul 22, 2020	18.35	18.56	18.28	18.56
3555	AMEX	DJP	Tue, Jul 21, 2020	18.33	18.38	18.29	18.32
3554	AMEX	DJP	Mon, Jul 20, 2020	17.97	18.06	17.91	17.99
3553	AMEX	DJP	Fri, Jul 17, 2020	18.11	18.13	17.99	18.07
3552	AMEX	DJP	Thu, Jul 16, 2020	18.07	18.20	18.01	18.07
3551	AMEX	DJP	Wed, Jul 15, 2020	17.91	18.19	17.89	18.14
3550	AMEX	DJP	Tue, Jul 14, 2020	17.84	18.09	17.84	17.98
3549	AMEX	DJP	Mon, Jul 13, 2020	18.15	18.24	17.92	17.92
3548	AMEX	DJP	Fri, Jul 10, 2020	18.10	18.23	18.06	18.14
3547	AMEX	DJP	Thu, Jul 9, 2020	18.34	18.38	18.03	18.08
3546	AMEX	DJP	Wed, Jul 8, 2020	18.11	18.23	18.11	18.22
3545	AMEX	DJP	Tue, Jul 7, 2020	17.96	18.15	17.96	18.05
3544	AMEX	DJP	Mon, Jul 6, 2020	17.94	18.07	17.93	17.98
3543	AMEX	DJP	Thu, Jul 2, 2020	17.72	17.82	17.70	17.78
3542	AMEX	DJP	Wed, Jul 1, 2020	17.67	17.70	17.51	17.67
3541	AMEX	DJP	Tue, Jun 30, 2020	17.38	17.65	17.38	17.59
3540	AMEX	DJP	Mon, Jun 29, 2020	17.16	17.39	17.15	17.31
3539	AMEX	DJP	Fri, Jun 26, 2020	17.07	17.07	16.93	16.96
3538	AMEX	DJP	Thu, Jun 25, 2020	17.06	17.13	16.97	17.12
3537	AMEX	DJP	Wed, Jun 24, 2020	17.41	17.47	17.12	17.13
3536	AMEX	DJP	Tue, Jun 23, 2020	17.59	17.62	17.47	17.49
3535	AMEX	DJP	Mon, Jun 22, 2020	17.50	17.59	17.50	17.50
3534	AMEX	DJP	Fri, Jun 19, 2020	17.47	17.59	17.37	17.44
3533	AMEX	DJP	Thu, Jun 18, 2020	17.29	17.33	17.21	17.28
3532	AMEX	DJP	Wed, Jun 17, 2020	17.25	17.34	17.17	17.22
3531	AMEX	DJP	Tue, Jun 16, 2020	17.36	17.38	17.14	17.26
3530	AMEX	DJP	Mon, Jun 15, 2020	16.91	17.25	16.84	17.18
3529	AMEX	DJP	Fri, Jun 12, 2020	17.38	17.44	17.14	17.22
3528	AMEX	DJP	Thu, Jun 11, 2020	17.36	17.43	17.16	17.18
3527	AMEX	DJP	Wed, Jun 10, 2020	17.59	17.74	17.53	17.67
3526	AMEX	DJP	Tue, Jun 9, 2020	17.40	17.57	17.40	17.46
3525	AMEX	DJP	Mon, Jun 8, 2020	17.57	17.57	17.44	17.53
3524	AMEX	DJP	Fri, Jun 5, 2020	17.57	17.62	17.44	17.52
3523	AMEX	DJP	Thu, Jun 4, 2020	17.27	17.43	17.24	17.33
3522	AMEX	DJP	Wed, Jun 3, 2020	17.26	17.30	17.11	17.20
3521	AMEX	DJP	Tue, Jun 2, 2020	17.27	17.31	17.18	17.25
3520	AMEX	DJP	Mon, Jun 1, 2020	16.97	17.18	16.91	17.17
3519	AMEX	DJP	Fri, May 29, 2020	16.83	17.14	16.76	17.10
3518	AMEX	DJP	Thu, May 28, 2020	16.90	16.96	16.78	16.86
3517	AMEX	DJP	Wed, May 27, 2020	16.90	16.93	16.77	16.87
3516	AMEX	DJP	Tue, May 26, 2020	17.06	17.11	16.96	16.99
3515	AMEX	DJP	Fri, May 22, 2020	16.80	16.90	16.71	16.89
3514	AMEX	DJP	Thu, May 21, 2020	17.13	17.13	16.87	16.98
3513	AMEX	DJP	Wed, May 20, 2020	17.19	17.21	17.05	17.19
3512	AMEX	DJP	Tue, May 19, 2020	17.05	17.09	16.94	16.94
3511	AMEX	DJP	Mon, May 18, 2020	16.93	17.10	16.83	16.97
3510	AMEX	DJP	Fri, May 15, 2020	16.56	16.65	16.39	16.43
3509	AMEX	DJP	Thu, May 14, 2020	16.23	16.45	16.17	16.41
3508	AMEX	DJP	Wed, May 13, 2020	16.43	16.43	16.07	16.20
3507	AMEX	DJP	Tue, May 12, 2020	16.61	16.61	16.38	16.41
3506	AMEX	DJP	Mon, May 11, 2020	16.79	16.86	16.48	16.60
3505	AMEX	DJP	Fri, May 8, 2020	16.78	16.80	16.67	16.75
3504	AMEX	DJP	Thu, May 7, 2020	16.71	16.79	16.55	16.64
3503	AMEX	DJP	Wed, May 6, 2020	16.56	16.56	16.35	16.48
3502	AMEX	DJP	Tue, May 5, 2020	16.76	16.79	16.61	16.71
3501	AMEX	DJP	Mon, May 4, 2020	16.19	16.41	16.13	16.38
3500	AMEX	DJP	Fri, May 1, 2020	16.12	16.27	16.12	16.17
3499	AMEX	DJP	Thu, Apr 30, 2020	16.14	16.35	16.03	16.23
3498	AMEX	DJP	Wed, Apr 29, 2020	15.97	16.08	15.93	16.03
3497	AMEX	DJP	Tue, Apr 28, 2020	15.97	15.99	15.79	15.84
3496	AMEX	DJP	Mon, Apr 27, 2020	15.90	15.92	15.71	15.90
3495	AMEX	DJP	Fri, Apr 24, 2020	16.24	16.28	15.95	16.05
3494	AMEX	DJP	Thu, Apr 23, 2020	16.30	16.52	16.16	16.21
3493	AMEX	DJP	Wed, Apr 22, 2020	16.18	16.37	16.09	16.22
3492	AMEX	DJP	Tue, Apr 21, 2020	16.29	16.29	15.64	15.83
3491	AMEX	DJP	Mon, Apr 20, 2020	16.66	16.69	16.50	16.62
3490	AMEX	DJP	Fri, Apr 17, 2020	16.87	16.87	16.61	16.68
3489	AMEX	DJP	Thu, Apr 16, 2020	16.77	16.77	16.53	16.67
3488	AMEX	DJP	Wed, Apr 15, 2020	16.63	16.80	16.58	16.70
3487	AMEX	DJP	Tue, Apr 14, 2020	17.01	17.16	16.92	17.02
3486	AMEX	DJP	Mon, Apr 13, 2020	17.15	17.25	17.00	17.12
3485	AMEX	DJP	Thu, Apr 9, 2020	17.41	17.41	16.90	17.13
3484	AMEX	DJP	Wed, Apr 8, 2020	17.10	17.24	16.96	17.19
3483	AMEX	DJP	Tue, Apr 7, 2020	17.17	17.26	17.02	17.06
3482	AMEX	DJP	Mon, Apr 6, 2020	17.15	17.15	16.68	17.01
3481	AMEX	DJP	Fri, Apr 3, 2020	16.90	16.90	16.40	16.71
3480	AMEX	DJP	Thu, Apr 2, 2020	16.22	16.72	16.21	16.34
3479	AMEX	DJP	Wed, Apr 1, 2020	16.20	16.28	16.01	16.05
3478	AMEX	DJP	Tue, Mar 31, 2020	17.38	17.38	16.44	16.53
3477	AMEX	DJP	Mon, Mar 30, 2020	16.68	16.86	16.43	16.62
3476	AMEX	DJP	Fri, Mar 27, 2020	16.81	17.11	16.69	17.11
3475	AMEX	DJP	Thu, Mar 26, 2020	17.24	17.35	16.88	17.03
3474	AMEX	DJP	Wed, Mar 25, 2020	17.18	17.41	16.99	17.28
3473	AMEX	DJP	Tue, Mar 24, 2020	17.17	17.37	17.02	17.18
3472	AMEX	DJP	Mon, Mar 23, 2020	16.29	16.61	16.29	16.57
3471	AMEX	DJP	Fri, Mar 20, 2020	16.42	16.71	16.15	16.28
3470	AMEX	DJP	Thu, Mar 19, 2020	16.03	16.51	15.98	16.39
3469	AMEX	DJP	Wed, Mar 18, 2020	16.15	16.35	15.61	15.98
3468	AMEX	DJP	Tue, Mar 17, 2020	17.32	17.32	16.32	16.62
3467	AMEX	DJP	Mon, Mar 16, 2020	16.83	17.09	16.40	16.84
3466	AMEX	DJP	Fri, Mar 13, 2020	18.44	18.44	17.67	17.96
3465	AMEX	DJP	Thu, Mar 12, 2020	17.96	18.18	17.78	17.85
3464	AMEX	DJP	Wed, Mar 11, 2020	18.96	19.04	18.66	18.70
3463	AMEX	DJP	Tue, Mar 10, 2020	18.99	19.15	18.91	19.08
3462	AMEX	DJP	Mon, Mar 9, 2020	18.59	18.87	18.45	18.62
3461	AMEX	DJP	Fri, Mar 6, 2020	19.89	19.96	19.54	19.59
3460	AMEX	DJP	Thu, Mar 5, 2020	20.32	20.35	20.14	20.18
3459	AMEX	DJP	Wed, Mar 4, 2020	20.47	20.47	20.32	20.39
3458	AMEX	DJP	Tue, Mar 3, 2020	20.27	20.58	20.26	20.36
3457	AMEX	DJP	Mon, Mar 2, 2020	19.94	20.19	19.90	20.16
3456	AMEX	DJP	Fri, Feb 28, 2020	19.80	19.80	19.48	19.69
3455	AMEX	DJP	Thu, Feb 27, 2020	20.07	20.19	19.97	20.08
3454	AMEX	DJP	Wed, Feb 26, 2020	20.58	20.70	20.43	20.44
3453	AMEX	DJP	Tue, Feb 25, 2020	20.82	20.86	20.57	20.57
3452	AMEX	DJP	Mon, Feb 24, 2020	20.85	20.92	20.81	20.86
3451	AMEX	DJP	Fri, Feb 21, 2020	21.34	21.39	21.28	21.33
3450	AMEX	DJP	Thu, Feb 20, 2020	21.40	21.50	21.33	21.34
3449	AMEX	DJP	Wed, Feb 19, 2020	21.35	21.49	21.27	21.48
3448	AMEX	DJP	Tue, Feb 18, 2020	21.11	21.31	21.11	21.31
3447	AMEX	DJP	Fri, Feb 14, 2020	21.11	21.16	21.03	21.06
3446	AMEX	DJP	Thu, Feb 13, 2020	21.06	21.10	21.01	21.07
3445	AMEX	DJP	Wed, Feb 12, 2020	20.95	21.02	20.92	21.00
3444	AMEX	DJP	Tue, Feb 11, 2020	20.83	20.83	20.71	20.77
3443	AMEX	DJP	Mon, Feb 10, 2020	20.68	20.77	20.65	20.66
3442	AMEX	DJP	Fri, Feb 7, 2020	20.86	20.92	20.84	20.87
3441	AMEX	DJP	Thu, Feb 6, 2020	20.83	20.97	20.80	20.97
3440	AMEX	DJP	Wed, Feb 5, 2020	20.86	20.92	20.84	20.88
3439	AMEX	DJP	Tue, Feb 4, 2020	20.84	20.84	20.65	20.66
3438	AMEX	DJP	Mon, Feb 3, 2020	20.88	20.88	20.56	20.61
3437	AMEX	DJP	Fri, Jan 31, 2020	20.87	20.99	20.83	20.88
3436	AMEX	DJP	Thu, Jan 30, 2020	21.05	21.09	20.89	21.04
3435	AMEX	DJP	Wed, Jan 29, 2020	21.35	21.35	21.18	21.24
3434	AMEX	DJP	Tue, Jan 28, 2020	21.34	21.43	21.29	21.37
3433	AMEX	DJP	Mon, Jan 27, 2020	21.65	21.65	21.29	21.35
3432	AMEX	DJP	Fri, Jan 24, 2020	21.82	21.82	21.67	21.72
3431	AMEX	DJP	Thu, Jan 23, 2020	22.11	22.11	21.94	22.02
3430	AMEX	DJP	Wed, Jan 22, 2020	22.26	22.26	22.12	22.13
3429	AMEX	DJP	Tue, Jan 21, 2020	22.32	22.35	22.28	22.32
3428	AMEX	DJP	Fri, Jan 17, 2020	22.45	22.53	22.40	22.51
3427	AMEX	DJP	Thu, Jan 16, 2020	22.64	22.64	22.42	22.43
3426	AMEX	DJP	Wed, Jan 15, 2020	22.69	22.70	22.57	22.62
3425	AMEX	DJP	Tue, Jan 14, 2020	22.77	22.77	22.69	22.70
3424	AMEX	DJP	Mon, Jan 13, 2020	22.96	22.96	22.61	22.66
3423	AMEX	DJP	Fri, Jan 10, 2020	22.75	22.83	22.75	22.80
3422	AMEX	DJP	Thu, Jan 9, 2020	22.75	22.75	22.65	22.72
3421	AMEX	DJP	Wed, Jan 8, 2020	23.02	23.06	22.69	22.85
3420	AMEX	DJP	Tue, Jan 7, 2020	22.99	23.11	22.98	23.06
3419	AMEX	DJP	Mon, Jan 6, 2020	23.16	23.16	23.05	23.06
3418	AMEX	DJP	Fri, Jan 3, 2020	23.11	23.11	22.97	22.98
3417	AMEX	DJP	Thu, Jan 2, 2020	22.91	22.95	22.84	22.89
3416	AMEX	DJP	Tue, Dec 31, 2019	22.90	22.94	22.84	22.84
3415	AMEX	DJP	Mon, Dec 30, 2019	23.11	23.11	22.93	23.00
3414	AMEX	DJP	Fri, Dec 27, 2019	22.94	23.02	22.94	23.01
3413	AMEX	DJP	Thu, Dec 26, 2019	22.83	22.99	22.83	22.97
3412	AMEX	DJP	Tue, Dec 24, 2019	22.67	22.80	22.65	22.80
3411	AMEX	DJP	Mon, Dec 23, 2019	22.72	22.72	22.61	22.67
3410	AMEX	DJP	Fri, Dec 20, 2019	22.72	22.72	22.66	22.69
3409	AMEX	DJP	Thu, Dec 19, 2019	22.62	22.70	22.62	22.66
3408	AMEX	DJP	Wed, Dec 18, 2019	22.55	22.65	22.53	22.62
3407	AMEX	DJP	Tue, Dec 17, 2019	22.62	22.68	22.61	22.65
3406	AMEX	DJP	Mon, Dec 16, 2019	22.56	22.67	22.55	22.63
3405	AMEX	DJP	Fri, Dec 13, 2019	22.37	22.57	22.28	22.34
3404	AMEX	DJP	Thu, Dec 12, 2019	22.06	22.32	22.06	22.31
3403	AMEX	DJP	Wed, Dec 11, 2019	22.03	22.09	21.94	22.05
3402	AMEX	DJP	Tue, Dec 10, 2019	21.97	22.08	21.97	22.07
3401	AMEX	DJP	Mon, Dec 9, 2019	21.95	21.98	21.90	21.94
3400	AMEX	DJP	Fri, Dec 6, 2019	21.89	22.06	21.89	21.99
3399	AMEX	DJP	Thu, Dec 5, 2019	21.85	22.01	21.85	21.90
3398	AMEX	DJP	Wed, Dec 4, 2019	21.88	21.89	21.80	21.85
3397	AMEX	DJP	Tue, Dec 3, 2019	21.68	21.79	21.65	21.69
3396	AMEX	DJP	Mon, Dec 2, 2019	21.71	21.72	21.57	21.59
3395	AMEX	DJP	Fri, Nov 29, 2019	21.78	21.78	21.62	21.66
3394	AMEX	DJP	Wed, Nov 27, 2019	22.03	22.08	21.97	22.01
3393	AMEX	DJP	Tue, Nov 26, 2019	22.03	22.12	22.00	22.12
3392	AMEX	DJP	Mon, Nov 25, 2019	22.01	22.08	21.99	22.06
3391	AMEX	DJP	Fri, Nov 22, 2019	22.17	22.19	22.08	22.11
3390	AMEX	DJP	Thu, Nov 21, 2019	22.01	22.11	22.01	22.09
3389	AMEX	DJP	Wed, Nov 20, 2019	21.86	22.03	21.86	21.96
3388	AMEX	DJP	Tue, Nov 19, 2019	21.85	21.91	21.79	21.81
3387	AMEX	DJP	Mon, Nov 18, 2019	22.09	22.09	21.94	21.96
3386	AMEX	DJP	Fri, Nov 15, 2019	22.12	22.30	22.12	22.22
3385	AMEX	DJP	Thu, Nov 14, 2019	22.22	22.27	22.15	22.17
3384	AMEX	DJP	Wed, Nov 13, 2019	22.11	22.27	22.11	22.26
3383	AMEX	DJP	Tue, Nov 12, 2019	22.27	22.27	22.16	22.25
3382	AMEX	DJP	Mon, Nov 11, 2019	22.27	22.34	22.21	22.21
3381	AMEX	DJP	Fri, Nov 8, 2019	22.21	22.54	22.21	22.52
3380	AMEX	DJP	Thu, Nov 7, 2019	22.66	22.68	22.50	22.51
3379	AMEX	DJP	Wed, Nov 6, 2019	22.74	22.79	22.57	22.61
3378	AMEX	DJP	Tue, Nov 5, 2019	22.76	22.80	22.73	22.80
3377	AMEX	DJP	Mon, Nov 4, 2019	22.78	22.82	22.70	22.72
3376	AMEX	DJP	Fri, Nov 1, 2019	22.35	22.64	22.35	22.63
3375	AMEX	DJP	Thu, Oct 31, 2019	22.45	22.45	22.15	22.26
3374	AMEX	DJP	Wed, Oct 30, 2019	22.39	22.44	22.29	22.38
3373	AMEX	DJP	Tue, Oct 29, 2019	22.32	22.44	22.29	22.36
3372	AMEX	DJP	Mon, Oct 28, 2019	22.42	22.44	22.32	22.37
3371	AMEX	DJP	Fri, Oct 25, 2019	22.36	22.43	22.27	22.40
3370	AMEX	DJP	Thu, Oct 24, 2019	22.28	22.35	22.26	22.33
3369	AMEX	DJP	Wed, Oct 23, 2019	21.93	22.22	21.93	22.20
3368	AMEX	DJP	Tue, Oct 22, 2019	22.00	22.10	21.99	22.03
3367	AMEX	DJP	Mon, Oct 21, 2019	22.00	22.00	21.91	21.96
3366	AMEX	DJP	Fri, Oct 18, 2019	22.05	22.12	22.03	22.09
3365	AMEX	DJP	Thu, Oct 17, 2019	22.04	22.06	21.93	22.04
3364	AMEX	DJP	Wed, Oct 16, 2019	21.97	22.01	21.90	21.95
3363	AMEX	DJP	Tue, Oct 15, 2019	21.97	22.10	21.97	22.01
3362	AMEX	DJP	Mon, Oct 14, 2019	22.04	22.09	21.97	22.08
3361	AMEX	DJP	Fri, Oct 11, 2019	21.93	22.14	21.90	22.11
3360	AMEX	DJP	Thu, Oct 10, 2019	21.96	21.96	21.79	21.81
3359	AMEX	DJP	Wed, Oct 9, 2019	21.96	21.99	21.80	21.80
3358	AMEX	DJP	Tue, Oct 8, 2019	21.63	21.82	21.63	21.78
3357	AMEX	DJP	Mon, Oct 7, 2019	21.99	21.99	21.71	21.73
3356	AMEX	DJP	Fri, Oct 4, 2019	21.75	21.86	21.75	21.83
3355	AMEX	DJP	Thu, Oct 3, 2019	21.54	21.78	21.53	21.75
3354	AMEX	DJP	Wed, Oct 2, 2019	21.77	21.82	21.61	21.68
3353	AMEX	DJP	Tue, Oct 1, 2019	21.82	21.82	21.74	21.82
3352	AMEX	DJP	Mon, Sep 30, 2019	21.82	21.91	21.75	21.80
3351	AMEX	DJP	Fri, Sep 27, 2019	21.83	22.02	21.83	21.94
3350	AMEX	DJP	Thu, Sep 26, 2019	22.08	22.10	21.91	22.04
3349	AMEX	DJP	Wed, Sep 25, 2019	22.02	22.16	22.02	22.13
3348	AMEX	DJP	Tue, Sep 24, 2019	22.39	22.39	22.23	22.24
3347	AMEX	DJP	Mon, Sep 23, 2019	22.36	22.45	22.36	22.43
3346	AMEX	DJP	Fri, Sep 20, 2019	22.32	22.38	22.21	22.30
3345	AMEX	DJP	Thu, Sep 19, 2019	22.32	22.39	22.28	22.33
3344	AMEX	DJP	Wed, Sep 18, 2019	22.33	22.39	22.22	22.29
3343	AMEX	DJP	Tue, Sep 17, 2019	22.86	22.86	22.39	22.43
3342	AMEX	DJP	Mon, Sep 16, 2019	22.80	22.96	22.63	22.84
3341	AMEX	DJP	Fri, Sep 13, 2019	22.13	22.16	22.03	22.07
3340	AMEX	DJP	Thu, Sep 12, 2019	21.83	22.03	21.81	22.00
3339	AMEX	DJP	Wed, Sep 11, 2019	22.04	22.09	21.85	21.91
3338	AMEX	DJP	Tue, Sep 10, 2019	22.06	22.15	22.03	22.08
3337	AMEX	DJP	Mon, Sep 9, 2019	21.79	22.03	21.79	21.97
3336	AMEX	DJP	Fri, Sep 6, 2019	21.71	21.87	21.68	21.76
3335	AMEX	DJP	Thu, Sep 5, 2019	21.99	21.99	21.78	21.79
3334	AMEX	DJP	Wed, Sep 4, 2019	21.75	22.00	21.74	21.96
3333	AMEX	DJP	Tue, Sep 3, 2019	21.36	21.50	21.31	21.50
3332	AMEX	DJP	Fri, Aug 30, 2019	21.65	21.71	21.46	21.48
3331	AMEX	DJP	Thu, Aug 29, 2019	21.59	21.70	21.57	21.62
3330	AMEX	DJP	Wed, Aug 28, 2019	21.50	21.60	21.47	21.56
3329	AMEX	DJP	Tue, Aug 27, 2019	21.15	21.37	21.15	21.35
3328	AMEX	DJP	Mon, Aug 26, 2019	21.34	21.38	21.24	21.24
3327	AMEX	DJP	Fri, Aug 23, 2019	21.12	21.28	21.05	21.13
3326	AMEX	DJP	Thu, Aug 22, 2019	21.42	21.43	21.26	21.27
3325	AMEX	DJP	Wed, Aug 21, 2019	21.46	21.51	21.36	21.39
3324	AMEX	DJP	Tue, Aug 20, 2019	21.38	21.39	21.28	21.37
3323	AMEX	DJP	Mon, Aug 19, 2019	21.32	21.37	21.30	21.33
3322	AMEX	DJP	Fri, Aug 16, 2019	21.45	21.46	21.33	21.35
3321	AMEX	DJP	Thu, Aug 15, 2019	21.36	21.49	21.32	21.38
3320	AMEX	DJP	Wed, Aug 14, 2019	21.41	21.51	21.35	21.42
3319	AMEX	DJP	Tue, Aug 13, 2019	21.47	21.73	21.34	21.65
3318	AMEX	DJP	Mon, Aug 12, 2019	21.54	21.60	21.33	21.38
3317	AMEX	DJP	Fri, Aug 9, 2019	21.62	21.70	21.59	21.60
3316	AMEX	DJP	Thu, Aug 8, 2019	21.30	21.54	21.30	21.50
3315	AMEX	DJP	Wed, Aug 7, 2019	21.20	21.32	21.05	21.29
3314	AMEX	DJP	Tue, Aug 6, 2019	21.48	21.51	21.28	21.32
3313	AMEX	DJP	Mon, Aug 5, 2019	21.33	21.48	21.23	21.41
3312	AMEX	DJP	Fri, Aug 2, 2019	21.53	21.58	21.48	21.48
3311	AMEX	DJP	Thu, Aug 1, 2019	21.90	21.90	21.43	21.52
3310	AMEX	DJP	Wed, Jul 31, 2019	22.21	22.22	21.97	21.98
3309	AMEX	DJP	Tue, Jul 30, 2019	22.10	22.16	22.04	22.15
3308	AMEX	DJP	Mon, Jul 29, 2019	22.13	22.14	22.01	22.13
3307	AMEX	DJP	Fri, Jul 26, 2019	22.07	22.10	22.00	22.02
3306	AMEX	DJP	Thu, Jul 25, 2019	22.25	22.27	22.06	22.07
3305	AMEX	DJP	Wed, Jul 24, 2019	22.34	22.40	22.15	22.20
3304	AMEX	DJP	Tue, Jul 23, 2019	22.12	22.27	22.07	22.25
3303	AMEX	DJP	Mon, Jul 22, 2019	22.21	22.27	22.14	22.18
3302	AMEX	DJP	Fri, Jul 19, 2019	22.16	22.30	22.16	22.27
3301	AMEX	DJP	Thu, Jul 18, 2019	22.27	22.27	22.05	22.20
3300	AMEX	DJP	Wed, Jul 17, 2019	22.40	22.42	22.25	22.28
3299	AMEX	DJP	Tue, Jul 16, 2019	22.48	22.62	22.23	22.32
3298	AMEX	DJP	Mon, Jul 15, 2019	22.71	22.74	22.57	22.57
3297	AMEX	DJP	Fri, Jul 12, 2019	22.64	22.81	22.64	22.80
3296	AMEX	DJP	Thu, Jul 11, 2019	22.63	22.68	22.55	22.59
3295	AMEX	DJP	Wed, Jul 10, 2019	22.47	22.63	22.43	22.60
3294	AMEX	DJP	Tue, Jul 9, 2019	22.11	22.17	21.93	22.15
3293	AMEX	DJP	Mon, Jul 8, 2019	22.17	22.22	22.05	22.06
3292	AMEX	DJP	Fri, Jul 5, 2019	22.11	22.15	22.04	22.13
3291	AMEX	DJP	Wed, Jul 3, 2019	21.98	22.12	21.97	22.10
3290	AMEX	DJP	Tue, Jul 2, 2019	21.99	22.01	21.77	21.81
3289	AMEX	DJP	Mon, Jul 1, 2019	22.35	22.35	22.00	22.09
3288	AMEX	DJP	Fri, Jun 28, 2019	22.51	22.62	22.23	22.24
3287	AMEX	DJP	Thu, Jun 27, 2019	22.46	22.50	22.43	22.45
3286	AMEX	DJP	Wed, Jun 26, 2019	22.41	22.54	22.38	22.42
3285	AMEX	DJP	Tue, Jun 25, 2019	22.41	22.47	22.33	22.33
3284	AMEX	DJP	Mon, Jun 24, 2019	22.19	22.29	22.13	22.28
3283	AMEX	DJP	Fri, Jun 21, 2019	22.15	22.17	22.02	22.05
3282	AMEX	DJP	Thu, Jun 20, 2019	22.06	22.19	22.06	22.13
3281	AMEX	DJP	Wed, Jun 19, 2019	21.71	21.82	21.65	21.77
3280	AMEX	DJP	Tue, Jun 18, 2019	21.66	21.95	21.66	21.83
3279	AMEX	DJP	Mon, Jun 17, 2019	21.72	21.74	21.63	21.64
3278	AMEX	DJP	Fri, Jun 14, 2019	21.67	21.78	21.64	21.69
3277	AMEX	DJP	Thu, Jun 13, 2019	21.70	21.70	21.53	21.60
3276	AMEX	DJP	Wed, Jun 12, 2019	21.49	21.57	21.39	21.40
3275	AMEX	DJP	Tue, Jun 11, 2019	21.25	21.61	21.25	21.56
3274	AMEX	DJP	Mon, Jun 10, 2019	21.35	21.53	21.35	21.43
3273	AMEX	DJP	Fri, Jun 7, 2019	21.41	21.53	21.37	21.45
3272	AMEX	DJP	Thu, Jun 6, 2019	21.24	21.52	21.23	21.52
3271	AMEX	DJP	Wed, Jun 5, 2019	21.50	21.52	21.19	21.23
3270	AMEX	DJP	Tue, Jun 4, 2019	21.53	21.66	21.53	21.63
3269	AMEX	DJP	Mon, Jun 3, 2019	21.73	21.76	21.49	21.49
3268	AMEX	DJP	Fri, May 31, 2019	21.75	21.91	21.56	21.57
3267	AMEX	DJP	Thu, May 30, 2019	22.17	22.24	22.02	22.04
3266	AMEX	DJP	Wed, May 29, 2019	22.17	22.25	22.03	22.16
3265	AMEX	DJP	Tue, May 28, 2019	22.15	22.20	22.08	22.14
3264	AMEX	DJP	Fri, May 24, 2019	21.78	21.98	21.78	21.97
3263	AMEX	DJP	Thu, May 23, 2019	21.83	21.83	21.66	21.70
3262	AMEX	DJP	Wed, May 22, 2019	22.14	22.19	21.99	21.99
3261	AMEX	DJP	Tue, May 21, 2019	22.34	22.41	22.25	22.27
3260	AMEX	DJP	Mon, May 20, 2019	22.03	22.45	22.03	22.32
3259	AMEX	DJP	Fri, May 17, 2019	22.39	22.39	22.20	22.20
3258	AMEX	DJP	Thu, May 16, 2019	22.39	22.49	22.39	22.47
3257	AMEX	DJP	Wed, May 15, 2019	22.17	22.36	22.17	22.25
3256	AMEX	DJP	Tue, May 14, 2019	21.96	22.19	21.96	22.11
3255	AMEX	DJP	Mon, May 13, 2019	21.97	21.99	21.75	21.78
3254	AMEX	DJP	Fri, May 10, 2019	21.92	21.99	21.88	21.93
3253	AMEX	DJP	Thu, May 9, 2019	21.85	21.93	21.76	21.87
3252	AMEX	DJP	Wed, May 8, 2019	21.99	22.10	21.98	21.98
3251	AMEX	DJP	Tue, May 7, 2019	22.06	22.09	21.94	22.00
3250	AMEX	DJP	Mon, May 6, 2019	22.04	22.27	22.04	22.25
3249	AMEX	DJP	Fri, May 3, 2019	22.32	22.39	22.25	22.26
3248	AMEX	DJP	Thu, May 2, 2019	22.32	22.32	22.16	22.23
3247	AMEX	DJP	Wed, May 1, 2019	22.47	22.54	22.37	22.45
3246	AMEX	DJP	Tue, Apr 30, 2019	22.63	22.64	22.47	22.55
3245	AMEX	DJP	Mon, Apr 29, 2019	22.57	22.58	22.47	22.52
3244	AMEX	DJP	Fri, Apr 26, 2019	22.68	22.69	22.52	22.55
3243	AMEX	DJP	Thu, Apr 25, 2019	22.79	22.81	22.70	22.70
3242	AMEX	DJP	Wed, Apr 24, 2019	22.89	22.89	22.77	22.78
3241	AMEX	DJP	Tue, Apr 23, 2019	22.83	22.90	22.83	22.88
3240	AMEX	DJP	Mon, Apr 22, 2019	22.74	23.15	22.74	22.97
3239	AMEX	DJP	Thu, Apr 18, 2019	22.84	22.90	22.80	22.88
3238	AMEX	DJP	Wed, Apr 17, 2019	22.98	23.03	22.84	22.85
3237	AMEX	DJP	Tue, Apr 16, 2019	23.01	23.01	22.92	22.99
3236	AMEX	DJP	Mon, Apr 15, 2019	23.06	23.10	23.03	23.07
3235	AMEX	DJP	Fri, Apr 12, 2019	23.18	23.22	23.14	23.19
3234	AMEX	DJP	Thu, Apr 11, 2019	23.22	23.22	23.02	23.07
3233	AMEX	DJP	Wed, Apr 10, 2019	23.22	23.33	23.19	23.28
3232	AMEX	DJP	Tue, Apr 9, 2019	23.20	23.21	23.14	23.16
3231	AMEX	DJP	Mon, Apr 8, 2019	23.20	23.26	23.19	23.22
3230	AMEX	DJP	Fri, Apr 5, 2019	23.05	23.10	22.98	23.09
3229	AMEX	DJP	Thu, Apr 4, 2019	22.96	23.12	22.95	23.05
3228	AMEX	DJP	Wed, Apr 3, 2019	22.99	23.03	22.92	23.01
3227	AMEX	DJP	Tue, Apr 2, 2019	22.81	22.94	22.80	22.93
3226	AMEX	DJP	Mon, Apr 1, 2019	22.80	22.90	22.78	22.83
3225	AMEX	DJP	Fri, Mar 29, 2019	22.85	22.85	22.63	22.66
3224	AMEX	DJP	Thu, Mar 28, 2019	22.60	22.69	22.60	22.67
3223	AMEX	DJP	Wed, Mar 27, 2019	22.91	22.91	22.70	22.78
3222	AMEX	DJP	Tue, Mar 26, 2019	23.00	23.04	22.93	22.96
3221	AMEX	DJP	Mon, Mar 25, 2019	22.80	22.98	22.80	22.92
3220	AMEX	DJP	Fri, Mar 22, 2019	22.93	22.96	22.77	22.85
3219	AMEX	DJP	Thu, Mar 21, 2019	23.04	23.11	22.99	23.05
3218	AMEX	DJP	Wed, Mar 20, 2019	22.97	23.14	22.93	23.13
3217	AMEX	DJP	Tue, Mar 19, 2019	23.00	23.05	22.87	22.93
3216	AMEX	DJP	Mon, Mar 18, 2019	22.86	22.93	22.82	22.89
3215	AMEX	DJP	Fri, Mar 15, 2019	22.67	22.83	22.67	22.78
3214	AMEX	DJP	Thu, Mar 14, 2019	22.75	22.78	22.69	22.69
3213	AMEX	DJP	Wed, Mar 13, 2019	22.67	22.81	22.64	22.80
3212	AMEX	DJP	Tue, Mar 12, 2019	22.52	22.61	22.51	22.58
3211	AMEX	DJP	Mon, Mar 11, 2019	22.47	22.47	22.34	22.39
3210	AMEX	DJP	Fri, Mar 8, 2019	22.32	22.45	22.24	22.44
3209	AMEX	DJP	Thu, Mar 7, 2019	22.53	22.53	22.41	22.42
3208	AMEX	DJP	Wed, Mar 6, 2019	22.61	22.61	22.48	22.53
3207	AMEX	DJP	Tue, Mar 5, 2019	22.65	22.69	22.57	22.69
3206	AMEX	DJP	Mon, Mar 4, 2019	22.62	22.70	22.47	22.54
3205	AMEX	DJP	Fri, Mar 1, 2019	22.74	22.78	22.46	22.53
3204	AMEX	DJP	Thu, Feb 28, 2019	22.77	22.82	22.67	22.70
3203	AMEX	DJP	Wed, Feb 27, 2019	22.76	22.84	22.69	22.80
3202	AMEX	DJP	Tue, Feb 26, 2019	22.66	22.72	22.62	22.66
3201	AMEX	DJP	Mon, Feb 25, 2019	22.90	22.90	22.65	22.65
3200	AMEX	DJP	Fri, Feb 22, 2019	22.96	22.98	22.89	22.90
3199	AMEX	DJP	Thu, Feb 21, 2019	22.81	22.86	22.78	22.83
3198	AMEX	DJP	Wed, Feb 20, 2019	22.63	22.85	22.63	22.76
3197	AMEX	DJP	Tue, Feb 19, 2019	22.58	22.68	22.58	22.66
3196	AMEX	DJP	Fri, Feb 15, 2019	22.46	22.60	22.37	22.59
3195	AMEX	DJP	Thu, Feb 14, 2019	22.24	22.27	22.14	22.24
3194	AMEX	DJP	Wed, Feb 13, 2019	22.26	22.37	22.26	22.30
3193	AMEX	DJP	Tue, Feb 12, 2019	22.27	22.33	22.20	22.25
3192	AMEX	DJP	Mon, Feb 11, 2019	22.12	22.18	22.07	22.12
3191	AMEX	DJP	Fri, Feb 8, 2019	22.35	22.35	22.19	22.26
3190	AMEX	DJP	Thu, Feb 7, 2019	22.47	22.47	22.17	22.28
3189	AMEX	DJP	Wed, Feb 6, 2019	22.49	22.59	22.43	22.52
3188	AMEX	DJP	Tue, Feb 5, 2019	22.50	22.60	22.50	22.53
3187	AMEX	DJP	Mon, Feb 4, 2019	22.41	22.62	22.33	22.60
3186	AMEX	DJP	Fri, Feb 1, 2019	22.50	22.61	22.50	22.56
3185	AMEX	DJP	Thu, Jan 31, 2019	22.68	22.76	22.43	22.43
3184	AMEX	DJP	Wed, Jan 30, 2019	22.48	22.60	22.48	22.56
3183	AMEX	DJP	Tue, Jan 29, 2019	22.33	22.42	22.32	22.39
3182	AMEX	DJP	Mon, Jan 28, 2019	22.18	22.22	22.13	22.19
3181	AMEX	DJP	Fri, Jan 25, 2019	22.35	22.57	22.33	22.54
3180	AMEX	DJP	Thu, Jan 24, 2019	22.26	22.37	22.24	22.31
3179	AMEX	DJP	Wed, Jan 23, 2019	22.34	22.37	22.17	22.26
3178	AMEX	DJP	Tue, Jan 22, 2019	22.37	22.38	22.16	22.27
3177	AMEX	DJP	Fri, Jan 18, 2019	22.41	22.65	22.33	22.58
3176	AMEX	DJP	Thu, Jan 17, 2019	22.09	22.42	22.09	22.40
3175	AMEX	DJP	Wed, Jan 16, 2019	22.36	22.41	22.22	22.29
3174	AMEX	DJP	Tue, Jan 15, 2019	22.28	22.37	22.17	22.24
3173	AMEX	DJP	Mon, Jan 14, 2019	22.12	22.26	22.12	22.16
3172	AMEX	DJP	Fri, Jan 11, 2019	22.06	22.15	21.99	22.11
3171	AMEX	DJP	Thu, Jan 10, 2019	22.08	22.11	22.00	22.03
3170	AMEX	DJP	Wed, Jan 9, 2019	22.13	22.21	21.98	22.18
3169	AMEX	DJP	Tue, Jan 8, 2019	21.87	21.97	21.83	21.87
3168	AMEX	DJP	Mon, Jan 7, 2019	21.78	21.88	21.73	21.75
3167	AMEX	DJP	Fri, Jan 4, 2019	21.61	21.71	21.57	21.69
3166	AMEX	DJP	Thu, Jan 3, 2019	21.37	21.41	21.14	21.41
3165	AMEX	DJP	Wed, Jan 2, 2019	20.99	21.46	20.99	21.24
3164	AMEX	DJP	Mon, Dec 31, 2018	21.32	21.34	21.09	21.22
3163	AMEX	DJP	Fri, Dec 28, 2018	21.43	21.49	21.36	21.40
3162	AMEX	DJP	Thu, Dec 27, 2018	21.40	21.55	21.40	21.54
3161	AMEX	DJP	Wed, Dec 26, 2018	21.22	21.66	20.38	21.65
3160	AMEX	DJP	Mon, Dec 24, 2018	21.57	21.58	21.45	21.47
3159	AMEX	DJP	Fri, Dec 21, 2018	21.74	21.79	21.63	21.67
3158	AMEX	DJP	Thu, Dec 20, 2018	22.10	22.16	21.81	21.89
3157	AMEX	DJP	Wed, Dec 19, 2018	21.97	22.13	21.95	22.00
3156	AMEX	DJP	Tue, Dec 18, 2018	22.23	22.30	21.99	22.04
3155	AMEX	DJP	Mon, Dec 17, 2018	22.52	22.52	22.16	22.20
3154	AMEX	DJP	Fri, Dec 14, 2018	22.90	22.90	22.54	22.55
3153	AMEX	DJP	Thu, Dec 13, 2018	22.98	23.04	22.14	23.03
3152	AMEX	DJP	Wed, Dec 12, 2018	22.96	23.06	22.83	22.86
3151	AMEX	DJP	Tue, Dec 11, 2018	23.17	23.17	22.94	23.01
3150	AMEX	DJP	Mon, Dec 10, 2018	23.14	23.23	22.97	23.04
3149	AMEX	DJP	Fri, Dec 7, 2018	23.30	23.47	23.28	23.30
3148	AMEX	DJP	Thu, Dec 6, 2018	22.79	22.99	22.70	22.99
3147	AMEX	DJP	Tue, Dec 4, 2018	23.30	23.39	23.20	23.22
3146	AMEX	DJP	Mon, Dec 3, 2018	23.13	23.23	23.02	23.09
3145	AMEX	DJP	Fri, Nov 30, 2018	22.81	22.97	22.73	22.95
3144	AMEX	DJP	Thu, Nov 29, 2018	22.93	23.06	22.84	22.96
3143	AMEX	DJP	Wed, Nov 28, 2018	22.68	23.05	22.65	22.92
3142	AMEX	DJP	Tue, Nov 27, 2018	22.51	22.56	22.40	22.51
3141	AMEX	DJP	Mon, Nov 26, 2018	22.53	22.67	22.47	22.61
3140	AMEX	DJP	Fri, Nov 23, 2018	22.92	22.92	22.75	22.80
3139	AMEX	DJP	Wed, Nov 21, 2018	23.24	23.56	23.19	23.23
3138	AMEX	DJP	Tue, Nov 20, 2018	23.42	23.43	22.86	23.13
3137	AMEX	DJP	Mon, Nov 19, 2018	23.46	23.74	23.32	23.59
3136	AMEX	DJP	Fri, Nov 16, 2018	23.11	23.52	23.11	23.50
3135	AMEX	DJP	Thu, Nov 15, 2018	23.36	23.43	22.95	22.96
3134	AMEX	DJP	Wed, Nov 14, 2018	23.32	23.73	23.26	23.67
3133	AMEX	DJP	Tue, Nov 13, 2018	23.10	23.17	22.80	22.84
3132	AMEX	DJP	Mon, Nov 12, 2018	23.14	23.23	23.03	23.07
3131	AMEX	DJP	Fri, Nov 9, 2018	23.02	23.19	22.94	23.01
3130	AMEX	DJP	Thu, Nov 8, 2018	23.29	23.29	23.08	23.17
3129	AMEX	DJP	Wed, Nov 7, 2018	23.33	23.48	23.22	23.30
3128	AMEX	DJP	Tue, Nov 6, 2018	23.43	23.48	23.24	23.31
3127	AMEX	DJP	Mon, Nov 5, 2018	23.52	23.62	23.41	23.45
3126	AMEX	DJP	Fri, Nov 2, 2018	23.27	23.40	23.24	23.36
3125	AMEX	DJP	Thu, Nov 1, 2018	23.26	23.43	23.20	23.24
3124	AMEX	DJP	Wed, Oct 31, 2018	23.24	23.33	23.12	23.16
3123	AMEX	DJP	Tue, Oct 30, 2018	23.34	23.39	23.23	23.29
3122	AMEX	DJP	Mon, Oct 29, 2018	23.62	23.65	23.42	23.44
3121	AMEX	DJP	Fri, Oct 26, 2018	23.48	23.77	23.48	23.76
3120	AMEX	DJP	Thu, Oct 25, 2018	23.63	23.69	23.56	23.56
3119	AMEX	DJP	Wed, Oct 24, 2018	23.87	23.87	23.61	23.61
3118	AMEX	DJP	Tue, Oct 23, 2018	23.82	23.89	23.72	23.77
3117	AMEX	DJP	Mon, Oct 22, 2018	23.96	23.99	23.93	23.97
3116	AMEX	DJP	Fri, Oct 19, 2018	24.03	24.16	24.00	24.04
3115	AMEX	DJP	Thu, Oct 18, 2018	24.06	24.10	23.93	23.94
3114	AMEX	DJP	Wed, Oct 17, 2018	24.32	24.38	24.17	24.27
3113	AMEX	DJP	Tue, Oct 16, 2018	24.31	24.41	24.30	24.34
3112	AMEX	DJP	Mon, Oct 15, 2018	24.22	24.39	24.20	24.37
3111	AMEX	DJP	Fri, Oct 12, 2018	24.15	24.17	24.02	24.11
3110	AMEX	DJP	Thu, Oct 11, 2018	23.96	24.11	23.92	23.96
3109	AMEX	DJP	Wed, Oct 10, 2018	24.41	24.41	24.06	24.06
3108	AMEX	DJP	Tue, Oct 9, 2018	24.36	24.45	24.28	24.43
3107	AMEX	DJP	Mon, Oct 8, 2018	24.22	24.35	24.21	24.33
3106	AMEX	DJP	Fri, Oct 5, 2018	24.37	24.37	24.24	24.30
3105	AMEX	DJP	Thu, Oct 4, 2018	24.59	24.62	24.25	24.31
3104	AMEX	DJP	Wed, Oct 3, 2018	24.47	24.65	24.42	24.59
3103	AMEX	DJP	Tue, Oct 2, 2018	24.32	24.43	24.30	24.38
3102	AMEX	DJP	Mon, Oct 1, 2018	23.77	24.18	23.77	24.15
3101	AMEX	DJP	Fri, Sep 28, 2018	23.64	23.88	23.64	23.76
3100	AMEX	DJP	Thu, Sep 27, 2018	23.59	23.64	23.34	23.62
3099	AMEX	DJP	Wed, Sep 26, 2018	23.66	23.73	23.55	23.55
3098	AMEX	DJP	Tue, Sep 25, 2018	23.69	23.79	23.65	23.69
3097	AMEX	DJP	Mon, Sep 24, 2018	23.61	23.70	23.58	23.63
3096	AMEX	DJP	Fri, Sep 21, 2018	23.40	23.56	23.39	23.51
3095	AMEX	DJP	Thu, Sep 20, 2018	23.23	23.36	23.17	23.32
3094	AMEX	DJP	Wed, Sep 19, 2018	23.02	23.17	23.02	23.14
3093	AMEX	DJP	Tue, Sep 18, 2018	22.93	23.00	22.87	22.96
3092	AMEX	DJP	Mon, Sep 17, 2018	22.85	22.92	22.75	22.76
3091	AMEX	DJP	Fri, Sep 14, 2018	22.90	22.96	22.78	22.81
3090	AMEX	DJP	Thu, Sep 13, 2018	23.16	23.19	22.91	22.95
3089	AMEX	DJP	Wed, Sep 12, 2018	23.12	23.30	23.10	23.20
3088	AMEX	DJP	Tue, Sep 11, 2018	22.92	23.05	22.85	23.02
3087	AMEX	DJP	Mon, Sep 10, 2018	23.00	23.06	22.97	23.03
3086	AMEX	DJP	Fri, Sep 7, 2018	22.79	22.93	22.78	22.93
3085	AMEX	DJP	Thu, Sep 6, 2018	22.99	23.05	22.77	22.88
3084	AMEX	DJP	Wed, Sep 5, 2018	23.05	23.08	22.92	22.94
3083	AMEX	DJP	Tue, Sep 4, 2018	23.07	23.12	22.98	23.03
3082	AMEX	DJP	Fri, Aug 31, 2018	23.28	23.37	23.22	23.27
3081	AMEX	DJP	Thu, Aug 30, 2018	23.30	23.30	23.14	23.18
3080	AMEX	DJP	Wed, Aug 29, 2018	23.22	23.31	23.13	23.30
3079	AMEX	DJP	Tue, Aug 28, 2018	23.32	23.33	23.08	23.09
3078	AMEX	DJP	Mon, Aug 27, 2018	23.15	23.29	23.15	23.25
3077	AMEX	DJP	Fri, Aug 24, 2018	23.28	23.35	23.19	23.20
3076	AMEX	DJP	Thu, Aug 23, 2018	23.01	23.13	23.01	23.03
3075	AMEX	DJP	Wed, Aug 22, 2018	23.24	23.28	23.11	23.20
3074	AMEX	DJP	Tue, Aug 21, 2018	23.22	23.25	23.12	23.14
3073	AMEX	DJP	Mon, Aug 20, 2018	23.18	23.18	23.10	23.13
3072	AMEX	DJP	Fri, Aug 17, 2018	22.07	23.20	22.07	23.19
3071	AMEX	DJP	Thu, Aug 16, 2018	22.92	23.07	22.92	22.96
3070	AMEX	DJP	Wed, Aug 15, 2018	22.98	22.98	22.67	22.73
3069	AMEX	DJP	Tue, Aug 14, 2018	23.31	23.36	23.21	23.25
3068	AMEX	DJP	Mon, Aug 13, 2018	23.20	23.28	23.01	23.19
3067	AMEX	DJP	Fri, Aug 10, 2018	23.55	23.69	23.37	23.37
3066	AMEX	DJP	Thu, Aug 9, 2018	23.73	23.76	23.57	23.59
3065	AMEX	DJP	Wed, Aug 8, 2018	23.82	23.82	23.60	23.68
3064	AMEX	DJP	Tue, Aug 7, 2018	23.85	23.85	23.75	23.78
3063	AMEX	DJP	Mon, Aug 6, 2018	23.58	23.73	23.56	23.64
3062	AMEX	DJP	Fri, Aug 3, 2018	23.48	23.68	23.48	23.60
3061	AMEX	DJP	Thu, Aug 2, 2018	23.36	23.61	23.29	23.46
3060	AMEX	DJP	Wed, Aug 1, 2018	23.52	23.55	23.35	23.37
3059	AMEX	DJP	Tue, Jul 31, 2018	23.73	23.86	23.73	23.74
3058	AMEX	DJP	Mon, Jul 30, 2018	23.70	23.80	23.70	23.72
3057	AMEX	DJP	Fri, Jul 27, 2018	23.59	23.70	23.52	23.57
3056	AMEX	DJP	Thu, Jul 26, 2018	23.71	23.71	23.57	23.58
3055	AMEX	DJP	Wed, Jul 25, 2018	23.52	23.69	23.45	23.69
3054	AMEX	DJP	Tue, Jul 24, 2018	23.25	23.45	23.25	23.33
3053	AMEX	DJP	Mon, Jul 23, 2018	23.31	23.31	23.14	23.18
3052	AMEX	DJP	Fri, Jul 20, 2018	23.15	23.23	23.12	23.19
3051	AMEX	DJP	Thu, Jul 19, 2018	22.89	23.08	22.87	23.01
3050	AMEX	DJP	Wed, Jul 18, 2018	22.70	23.07	22.69	23.02
3049	AMEX	DJP	Tue, Jul 17, 2018	22.93	22.99	22.88	22.91
3048	AMEX	DJP	Mon, Jul 16, 2018	23.03	23.13	22.92	22.96
3047	AMEX	DJP	Fri, Jul 13, 2018	23.18	23.31	23.10	23.20
3046	AMEX	DJP	Thu, Jul 12, 2018	23.22	23.30	23.10	23.27
3045	AMEX	DJP	Wed, Jul 11, 2018	23.59	23.59	23.09	23.17
3044	AMEX	DJP	Tue, Jul 10, 2018	24.14	24.14	23.78	23.82
3043	AMEX	DJP	Mon, Jul 9, 2018	24.02	24.05	23.90	23.97
3042	AMEX	DJP	Fri, Jul 6, 2018	23.66	24.00	23.66	23.98
3041	AMEX	DJP	Thu, Jul 5, 2018	23.90	23.94	23.74	23.80
3040	AMEX	DJP	Tue, Jul 3, 2018	24.05	24.09	23.84	23.89
3039	AMEX	DJP	Mon, Jul 2, 2018	24.18	24.18	23.86	23.88
3038	AMEX	DJP	Fri, Jun 29, 2018	24.23	24.46	24.23	24.35
3037	AMEX	DJP	Thu, Jun 28, 2018	24.30	24.32	24.13	24.18
3036	AMEX	DJP	Wed, Jun 27, 2018	24.28	24.36	24.21	24.23
3035	AMEX	DJP	Tue, Jun 26, 2018	24.01	24.15	23.92	24.15
3034	AMEX	DJP	Mon, Jun 25, 2018	24.10	24.10	23.94	23.99
3033	AMEX	DJP	Fri, Jun 22, 2018	24.26	24.40	24.19	24.39
3032	AMEX	DJP	Thu, Jun 21, 2018	24.07	24.15	24.06	24.08
3031	AMEX	DJP	Wed, Jun 20, 2018	24.30	24.30	24.05	24.15
3030	AMEX	DJP	Tue, Jun 19, 2018	24.10	24.15	23.87	24.15
3029	AMEX	DJP	Mon, Jun 18, 2018	24.40	24.49	24.35	24.46
3028	AMEX	DJP	Fri, Jun 15, 2018	24.70	24.72	24.47	24.47
3027	AMEX	DJP	Thu, Jun 14, 2018	25.14	25.14	24.91	24.93
3026	AMEX	DJP	Wed, Jun 13, 2018	24.97	25.23	24.97	25.21
3025	AMEX	DJP	Tue, Jun 12, 2018	25.12	25.21	25.06	25.17
3024	AMEX	DJP	Mon, Jun 11, 2018	25.15	25.20	25.07	25.09
3023	AMEX	DJP	Fri, Jun 8, 2018	25.13	25.23	25.10	25.21
3022	AMEX	DJP	Thu, Jun 7, 2018	25.26	25.29	25.13	25.18
3021	AMEX	DJP	Wed, Jun 6, 2018	25.17	25.22	25.09	25.18
3020	AMEX	DJP	Tue, Jun 5, 2018	24.97	25.11	24.92	25.05
3019	AMEX	DJP	Mon, Jun 4, 2018	25.22	25.24	25.00	25.03
3018	AMEX	DJP	Fri, Jun 1, 2018	25.35	25.38	25.26	25.30
3017	AMEX	DJP	Thu, May 31, 2018	25.46	25.57	25.37	25.43
3016	AMEX	DJP	Wed, May 30, 2018	25.31	25.45	25.25	25.45
3015	AMEX	DJP	Tue, May 29, 2018	25.80	25.80	25.19	25.25
3014	AMEX	DJP	Fri, May 25, 2018	25.59	25.59	25.40	25.47
3013	AMEX	DJP	Thu, May 24, 2018	25.74	25.79	25.65	25.67
3012	AMEX	DJP	Wed, May 23, 2018	25.55	25.69	25.51	25.68
3011	AMEX	DJP	Tue, May 22, 2018	25.70	25.73	25.57	25.57
3010	AMEX	DJP	Mon, May 21, 2018	25.41	25.50	25.33	25.49
3009	AMEX	DJP	Fri, May 18, 2018	25.27	25.39	25.27	25.28
3008	AMEX	DJP	Thu, May 17, 2018	25.32	25.39	25.24	25.27
3007	AMEX	DJP	Wed, May 16, 2018	25.14	25.22	25.11	25.20
3006	AMEX	DJP	Tue, May 15, 2018	25.18	25.22	25.05	25.19
3005	AMEX	DJP	Mon, May 14, 2018	25.14	25.31	25.14	25.27
3004	AMEX	DJP	Fri, May 11, 2018	25.28	25.28	25.14	25.14
3003	AMEX	DJP	Thu, May 10, 2018	25.30	25.35	25.16	25.30
3002	AMEX	DJP	Wed, May 9, 2018	25.18	25.25	25.15	25.20
3001	AMEX	DJP	Tue, May 8, 2018	25.13	25.15	24.80	25.11
3000	AMEX	DJP	Mon, May 7, 2018	25.16	25.18	24.99	25.01
2999	AMEX	DJP	Fri, May 4, 2018	25.03	25.20	25.01	25.16
2998	AMEX	DJP	Thu, May 3, 2018	24.96	25.11	24.92	25.10
2997	AMEX	DJP	Wed, May 2, 2018	24.92	25.05	24.91	24.97
2996	AMEX	DJP	Tue, May 1, 2018	24.92	25.00	24.87	24.98
2995	AMEX	DJP	Mon, Apr 30, 2018	24.90	25.08	24.89	24.99
2994	AMEX	DJP	Fri, Apr 27, 2018	24.79	24.99	24.79	24.97
2993	AMEX	DJP	Thu, Apr 26, 2018	25.00	25.01	24.87	24.97
2992	AMEX	DJP	Wed, Apr 25, 2018	24.77	24.91	24.76	24.91
2991	AMEX	DJP	Tue, Apr 24, 2018	24.84	24.96	24.82	24.85
2990	AMEX	DJP	Mon, Apr 23, 2018	24.87	24.91	24.77	24.88
2989	AMEX	DJP	Fri, Apr 20, 2018	24.97	25.12	24.92	25.09
2988	AMEX	DJP	Thu, Apr 19, 2018	25.27	25.28	25.10	25.14
2987	AMEX	DJP	Wed, Apr 18, 2018	25.28	25.33	25.17	25.29
2986	AMEX	DJP	Tue, Apr 17, 2018	24.78	24.86	24.73	24.82
2985	AMEX	DJP	Mon, Apr 16, 2018	25.01	25.01	24.80	24.80
2984	AMEX	DJP	Fri, Apr 13, 2018	24.95	24.95	24.86	24.89
2983	AMEX	DJP	Thu, Apr 12, 2018	24.69	24.84	24.67	24.81
2982	AMEX	DJP	Wed, Apr 11, 2018	24.81	25.03	24.80	24.86
2981	AMEX	DJP	Tue, Apr 10, 2018	24.62	24.78	24.62	24.78
2980	AMEX	DJP	Mon, Apr 9, 2018	24.28	24.52	24.28	24.47
2979	AMEX	DJP	Fri, Apr 6, 2018	24.20	24.25	24.06	24.14
2978	AMEX	DJP	Thu, Apr 5, 2018	24.06	24.23	24.06	24.22
2977	AMEX	DJP	Wed, Apr 4, 2018	23.88	24.10	23.78	24.10
2976	AMEX	DJP	Tue, Apr 3, 2018	24.20	24.28	24.18	24.20
2975	AMEX	DJP	Mon, Apr 2, 2018	24.29	24.35	24.10	24.13
2974	AMEX	DJP	Thu, Mar 29, 2018	24.19	24.38	24.11	24.35
2973	AMEX	DJP	Wed, Mar 28, 2018	24.12	24.15	24.04	24.09
2972	AMEX	DJP	Tue, Mar 27, 2018	24.30	24.32	24.15	24.16
2971	AMEX	DJP	Mon, Mar 26, 2018	24.35	24.36	24.25	24.28
2970	AMEX	DJP	Fri, Mar 23, 2018	24.22	24.31	24.14	24.25
2969	AMEX	DJP	Thu, Mar 22, 2018	24.23	24.28	24.12	24.18
2968	AMEX	DJP	Wed, Mar 21, 2018	24.22	24.42	24.21	24.37
2967	AMEX	DJP	Tue, Mar 20, 2018	24.08	24.16	24.01	24.07
2966	AMEX	DJP	Mon, Mar 19, 2018	24.15	24.15	23.97	24.03
2965	AMEX	DJP	Fri, Mar 16, 2018	24.23	24.29	24.13	24.28
2964	AMEX	DJP	Thu, Mar 15, 2018	24.37	24.37	24.21	24.25
2963	AMEX	DJP	Wed, Mar 14, 2018	24.47	24.49	24.32	24.36
2962	AMEX	DJP	Tue, Mar 13, 2018	24.41	24.55	24.39	24.41
2961	AMEX	DJP	Mon, Mar 12, 2018	24.42	24.42	24.27	24.38
2960	AMEX	DJP	Fri, Mar 9, 2018	24.35	24.48	24.33	24.45
2959	AMEX	DJP	Thu, Mar 8, 2018	24.45	24.45	24.29	24.37
2958	AMEX	DJP	Wed, Mar 7, 2018	24.68	24.74	24.46	24.52
2957	AMEX	DJP	Tue, Mar 6, 2018	24.80	24.83	24.73	24.78
2956	AMEX	DJP	Mon, Mar 5, 2018	24.50	24.71	24.43	24.67
2955	AMEX	DJP	Fri, Mar 2, 2018	24.54	24.59	24.43	24.55
2954	AMEX	DJP	Thu, Mar 1, 2018	24.39	24.64	24.30	24.63
2953	AMEX	DJP	Wed, Feb 28, 2018	24.74	24.78	24.47	24.49
2952	AMEX	DJP	Tue, Feb 27, 2018	24.70	24.77	24.62	24.66
2951	AMEX	DJP	Mon, Feb 26, 2018	24.80	24.87	24.72	24.82
2950	AMEX	DJP	Fri, Feb 23, 2018	24.62	24.72	24.57	24.72
2949	AMEX	DJP	Thu, Feb 22, 2018	24.55	24.70	24.50	24.64
2948	AMEX	DJP	Wed, Feb 21, 2018	24.48	24.58	24.44	24.44
2947	AMEX	DJP	Tue, Feb 20, 2018	24.62	24.63	24.42	24.43
2946	AMEX	DJP	Fri, Feb 16, 2018	24.50	24.57	24.44	24.49
2945	AMEX	DJP	Thu, Feb 15, 2018	24.40	24.58	24.29	24.58
2944	AMEX	DJP	Wed, Feb 14, 2018	24.03	24.49	23.99	24.46
2943	AMEX	DJP	Tue, Feb 13, 2018	23.96	24.13	23.96	24.10
2942	AMEX	DJP	Mon, Feb 12, 2018	23.88	23.99	23.88	23.94
2941	AMEX	DJP	Fri, Feb 9, 2018	23.93	23.93	23.58	23.76
2940	AMEX	DJP	Thu, Feb 8, 2018	24.24	24.27	24.03	24.04
2939	AMEX	DJP	Wed, Feb 7, 2018	24.44	24.48	24.14	24.18
2938	AMEX	DJP	Tue, Feb 6, 2018	24.45	24.57	24.42	24.52
2937	AMEX	DJP	Mon, Feb 5, 2018	24.70	24.78	24.52	24.54
2936	AMEX	DJP	Fri, Feb 2, 2018	24.93	24.93	24.69	24.76
2935	AMEX	DJP	Thu, Feb 1, 2018	24.96	25.15	24.91	25.13
2934	AMEX	DJP	Wed, Jan 31, 2018	25.10	25.10	24.93	25.02
2933	AMEX	DJP	Tue, Jan 30, 2018	25.30	25.30	25.10	25.15
2932	AMEX	DJP	Mon, Jan 29, 2018	25.27	25.32	25.18	25.27
2931	AMEX	DJP	Fri, Jan 26, 2018	25.21	25.38	25.20	25.32
2930	AMEX	DJP	Thu, Jan 25, 2018	25.39	25.41	25.08	25.14
2929	AMEX	DJP	Wed, Jan 24, 2018	24.98	25.26	24.98	25.25
2928	AMEX	DJP	Tue, Jan 23, 2018	24.79	24.92	24.72	24.87
2927	AMEX	DJP	Mon, Jan 22, 2018	24.68	24.75	24.65	24.75
2926	AMEX	DJP	Fri, Jan 19, 2018	24.64	24.72	24.59	24.62
2925	AMEX	DJP	Thu, Jan 18, 2018	24.65	24.70	24.55	24.63
2924	AMEX	DJP	Wed, Jan 17, 2018	24.60	24.72	24.56	24.67
2923	AMEX	DJP	Tue, Jan 16, 2018	24.55	24.61	24.49	24.57
2922	AMEX	DJP	Fri, Jan 12, 2018	24.58	24.72	24.53	24.71
2921	AMEX	DJP	Thu, Jan 11, 2018	24.55	24.61	24.50	24.51
2920	AMEX	DJP	Wed, Jan 10, 2018	24.59	24.59	24.44	24.50
2919	AMEX	DJP	Tue, Jan 9, 2018	24.35	24.50	24.27	24.50
2918	AMEX	DJP	Mon, Jan 8, 2018	24.39	24.40	24.26	24.36
2917	AMEX	DJP	Fri, Jan 5, 2018	24.43	24.45	24.37	24.42
2916	AMEX	DJP	Thu, Jan 4, 2018	24.61	24.65	24.55	24.57
2915	AMEX	DJP	Wed, Jan 3, 2018	24.59	24.62	24.52	24.60
2914	AMEX	DJP	Tue, Jan 2, 2018	24.55	24.63	24.52	24.58
2913	AMEX	DJP	Fri, Dec 29, 2017	24.43	24.52	24.38	24.41
2912	AMEX	DJP	Thu, Dec 28, 2017	24.24	24.33	24.23	24.33
2911	AMEX	DJP	Wed, Dec 27, 2017	24.05	24.14	24.05	24.12
2910	AMEX	DJP	Tue, Dec 26, 2017	23.81	24.04	23.80	23.97
2909	AMEX	DJP	Fri, Dec 22, 2017	23.60	23.70	23.59	23.69
2908	AMEX	DJP	Thu, Dec 21, 2017	23.42	23.56	23.42	23.53
2907	AMEX	DJP	Wed, Dec 20, 2017	23.48	23.50	23.40	23.47
2906	AMEX	DJP	Tue, Dec 19, 2017	23.31	23.41	23.31	23.35
2905	AMEX	DJP	Mon, Dec 18, 2017	23.29	23.39	23.27	23.28
2904	AMEX	DJP	Fri, Dec 15, 2017	23.27	23.27	23.14	23.19
2903	AMEX	DJP	Thu, Dec 14, 2017	23.02	23.13	23.01	23.11
2902	AMEX	DJP	Wed, Dec 13, 2017	23.08	23.08	22.98	23.04
2901	AMEX	DJP	Tue, Dec 12, 2017	23.21	23.21	22.96	23.02
2900	AMEX	DJP	Mon, Dec 11, 2017	23.16	23.25	23.15	23.19
2899	AMEX	DJP	Fri, Dec 8, 2017	23.22	23.22	23.10	23.16
2898	AMEX	DJP	Thu, Dec 7, 2017	23.09	23.12	23.04	23.05
2897	AMEX	DJP	Wed, Dec 6, 2017	23.48	23.48	23.17	23.20
2896	AMEX	DJP	Tue, Dec 5, 2017	23.53	23.59	23.46	23.50
2895	AMEX	DJP	Mon, Dec 4, 2017	23.84	23.84	23.68	23.68
2894	AMEX	DJP	Fri, Dec 1, 2017	23.87	24.07	23.85	23.95
2893	AMEX	DJP	Thu, Nov 30, 2017	23.89	23.90	23.67	23.69
2892	AMEX	DJP	Wed, Nov 29, 2017	23.99	24.06	23.85	23.93
2891	AMEX	DJP	Tue, Nov 28, 2017	24.01	24.03	23.93	24.02
2890	AMEX	DJP	Mon, Nov 27, 2017	24.11	24.11	23.96	24.04
2889	AMEX	DJP	Fri, Nov 24, 2017	24.42	24.42	24.05	24.09
2888	AMEX	DJP	Wed, Nov 22, 2017	24.05	24.11	24.00	24.09
2887	AMEX	DJP	Tue, Nov 21, 2017	23.91	23.97	23.87	23.92
2886	AMEX	DJP	Mon, Nov 20, 2017	23.82	23.83	23.75	23.81
2885	AMEX	DJP	Fri, Nov 17, 2017	23.77	24.04	23.77	24.03
2884	AMEX	DJP	Thu, Nov 16, 2017	23.78	23.79	23.66	23.68
2883	AMEX	DJP	Wed, Nov 15, 2017	23.75	23.80	23.69	23.77
2882	AMEX	DJP	Tue, Nov 14, 2017	24.05	24.05	23.74	23.76
2881	AMEX	DJP	Mon, Nov 13, 2017	24.20	24.25	24.12	24.14
2880	AMEX	DJP	Fri, Nov 10, 2017	24.23	24.28	24.13	24.20
2879	AMEX	DJP	Thu, Nov 9, 2017	24.22	24.33	24.21	24.23
2878	AMEX	DJP	Wed, Nov 8, 2017	24.30	24.39	24.22	24.26
2877	AMEX	DJP	Tue, Nov 7, 2017	24.34	24.34	24.22	24.26
2876	AMEX	DJP	Mon, Nov 6, 2017	24.16	24.49	24.14	24.46
2875	AMEX	DJP	Fri, Nov 3, 2017	24.05	24.09	23.89	24.04
2874	AMEX	DJP	Thu, Nov 2, 2017	24.00	24.02	23.91	24.01
2873	AMEX	DJP	Wed, Nov 1, 2017	23.94	24.03	23.87	23.94
2872	AMEX	DJP	Tue, Oct 31, 2017	23.79	23.87	23.72	23.86
2871	AMEX	DJP	Mon, Oct 30, 2017	23.77	23.83	23.74	23.80
2870	AMEX	DJP	Fri, Oct 27, 2017	23.55	23.76	23.52	23.76
2869	AMEX	DJP	Thu, Oct 26, 2017	23.72	23.75	23.63	23.74
2868	AMEX	DJP	Wed, Oct 25, 2017	23.75	23.81	23.72	23.73
2867	AMEX	DJP	Tue, Oct 24, 2017	23.61	23.81	23.61	23.78
2866	AMEX	DJP	Mon, Oct 23, 2017	23.59	23.67	23.58	23.65
2865	AMEX	DJP	Fri, Oct 20, 2017	23.61	23.62	23.46	23.53
2864	AMEX	DJP	Thu, Oct 19, 2017	23.47	23.61	23.47	23.56
2863	AMEX	DJP	Wed, Oct 18, 2017	23.58	23.61	23.51	23.54
2862	AMEX	DJP	Tue, Oct 17, 2017	23.70	23.71	23.57	23.61
2861	AMEX	DJP	Mon, Oct 16, 2017	23.82	23.87	23.73	23.76
2860	AMEX	DJP	Fri, Oct 13, 2017	23.67	23.73	23.62	23.71
2859	AMEX	DJP	Thu, Oct 12, 2017	23.36	23.54	23.33	23.49
2858	AMEX	DJP	Wed, Oct 11, 2017	23.40	23.40	23.34	23.39
2857	AMEX	DJP	Tue, Oct 10, 2017	23.36	23.42	23.28	23.38
2856	AMEX	DJP	Mon, Oct 9, 2017	23.13	23.19	23.12	23.15
2855	AMEX	DJP	Fri, Oct 6, 2017	23.10	23.13	23.03	23.11
2854	AMEX	DJP	Thu, Oct 5, 2017	23.24	23.36	23.24	23.28
2853	AMEX	DJP	Wed, Oct 4, 2017	23.14	23.16	23.07	23.09
2852	AMEX	DJP	Tue, Oct 3, 2017	23.02	23.09	23.02	23.04
2851	AMEX	DJP	Mon, Oct 2, 2017	22.98	23.06	22.92	23.00
2850	AMEX	DJP	Fri, Sep 29, 2017	23.26	23.33	23.24	23.26
2849	AMEX	DJP	Thu, Sep 28, 2017	23.37	23.39	23.27	23.33
2848	AMEX	DJP	Wed, Sep 27, 2017	23.38	23.39	23.29	23.37
2847	AMEX	DJP	Tue, Sep 26, 2017	23.43	23.43	23.33	23.34
2846	AMEX	DJP	Mon, Sep 25, 2017	23.35	23.58	23.35	23.56
2845	AMEX	DJP	Fri, Sep 22, 2017	23.39	23.43	23.35	23.41
2844	AMEX	DJP	Thu, Sep 21, 2017	23.41	23.42	23.31	23.33
2843	AMEX	DJP	Wed, Sep 20, 2017	23.49	23.66	23.49	23.58
2842	AMEX	DJP	Tue, Sep 19, 2017	23.58	23.58	23.33	23.41
2841	AMEX	DJP	Mon, Sep 18, 2017	23.46	23.51	23.43	23.46
2840	AMEX	DJP	Fri, Sep 15, 2017	23.44	23.51	23.37	23.50
2839	AMEX	DJP	Thu, Sep 14, 2017	23.41	23.56	23.41	23.45
2838	AMEX	DJP	Wed, Sep 13, 2017	23.35	23.45	23.34	23.43
2837	AMEX	DJP	Tue, Sep 12, 2017	23.40	23.46	23.26	23.38
2836	AMEX	DJP	Mon, Sep 11, 2017	23.34	23.41	23.30	23.38
2835	AMEX	DJP	Fri, Sep 8, 2017	23.58	23.58	23.32	23.34
2834	AMEX	DJP	Thu, Sep 7, 2017	23.73	23.73	23.62	23.67
2833	AMEX	DJP	Wed, Sep 6, 2017	23.63	23.71	23.55	23.69
2832	AMEX	DJP	Tue, Sep 5, 2017	23.51	23.61	23.49	23.49
2831	AMEX	DJP	Fri, Sep 1, 2017	23.40	23.44	23.25	23.44
2830	AMEX	DJP	Thu, Aug 31, 2017	22.91	23.33	22.91	23.31
2829	AMEX	DJP	Wed, Aug 30, 2017	22.90	22.90	22.81	22.82
2828	AMEX	DJP	Tue, Aug 29, 2017	22.96	23.03	22.90	22.92
2827	AMEX	DJP	Mon, Aug 28, 2017	22.92	22.98	22.86	22.96
2826	AMEX	DJP	Fri, Aug 25, 2017	23.00	23.00	22.84	22.89
2825	AMEX	DJP	Thu, Aug 24, 2017	22.93	22.98	22.87	22.98
2824	AMEX	DJP	Wed, Aug 23, 2017	22.83	22.91	22.78	22.89
2823	AMEX	DJP	Tue, Aug 22, 2017	22.87	22.89	22.77	22.79
2822	AMEX	DJP	Mon, Aug 21, 2017	22.82	22.88	22.79	22.80
2821	AMEX	DJP	Fri, Aug 18, 2017	22.70	22.90	22.67	22.88
2820	AMEX	DJP	Thu, Aug 17, 2017	22.65	22.69	22.57	22.63
2819	AMEX	DJP	Wed, Aug 16, 2017	22.74	22.79	22.66	22.69
2818	AMEX	DJP	Tue, Aug 15, 2017	22.62	22.66	22.60	22.61
2817	AMEX	DJP	Mon, Aug 14, 2017	22.86	22.91	22.76	22.82
2816	AMEX	DJP	Fri, Aug 11, 2017	22.91	23.03	22.90	23.00
2815	AMEX	DJP	Thu, Aug 10, 2017	23.31	23.37	22.93	22.93
2814	AMEX	DJP	Wed, Aug 9, 2017	23.19	23.25	23.16	23.25
2813	AMEX	DJP	Tue, Aug 8, 2017	23.04	23.13	22.98	23.09
2812	AMEX	DJP	Mon, Aug 7, 2017	22.88	23.02	22.87	23.01
2811	AMEX	DJP	Fri, Aug 4, 2017	22.89	22.90	22.80	22.87
2810	AMEX	DJP	Thu, Aug 3, 2017	23.00	23.05	22.89	22.89
2809	AMEX	DJP	Wed, Aug 2, 2017	23.04	23.09	22.94	23.06
2808	AMEX	DJP	Tue, Aug 1, 2017	23.13	23.13	22.88	22.95
2807	AMEX	DJP	Mon, Jul 31, 2017	23.16	23.28	23.13	23.27
2806	AMEX	DJP	Fri, Jul 28, 2017	23.26	23.33	23.23	23.27
2805	AMEX	DJP	Thu, Jul 27, 2017	23.19	23.23	23.14	23.17
2804	AMEX	DJP	Wed, Jul 26, 2017	22.78	23.05	22.78	23.03
2803	AMEX	DJP	Tue, Jul 25, 2017	22.88	22.89	22.78	22.82
2802	AMEX	DJP	Mon, Jul 24, 2017	22.69	22.74	22.61	22.68
2801	AMEX	DJP	Fri, Jul 21, 2017	22.97	22.97	22.76	22.79
2800	AMEX	DJP	Thu, Jul 20, 2017	23.07	23.13	22.97	22.98
2799	AMEX	DJP	Wed, Jul 19, 2017	22.87	23.01	22.87	22.99
2798	AMEX	DJP	Tue, Jul 18, 2017	22.97	22.97	22.79	22.82
2797	AMEX	DJP	Mon, Jul 17, 2017	22.75	22.80	22.68	22.70
2796	AMEX	DJP	Fri, Jul 14, 2017	22.58	22.72	22.58	22.71
2795	AMEX	DJP	Thu, Jul 13, 2017	22.59	22.60	22.42	22.45
2794	AMEX	DJP	Wed, Jul 12, 2017	22.80	22.86	22.65	22.65
2793	AMEX	DJP	Tue, Jul 11, 2017	22.53	22.80	22.53	22.78
2792	AMEX	DJP	Mon, Jul 10, 2017	22.49	22.61	22.48	22.58
2791	AMEX	DJP	Fri, Jul 7, 2017	22.52	22.52	22.33	22.38
2790	AMEX	DJP	Thu, Jul 6, 2017	22.57	22.66	22.15	22.57
2789	AMEX	DJP	Wed, Jul 5, 2017	22.66	22.81	22.45	22.58
2788	AMEX	DJP	Mon, Jul 3, 2017	22.76	22.91	22.76	22.81
2787	AMEX	DJP	Fri, Jun 30, 2017	22.37	22.68	22.35	22.67
2786	AMEX	DJP	Thu, Jun 29, 2017	22.21	22.33	22.21	22.23
2785	AMEX	DJP	Wed, Jun 28, 2017	21.98	22.12	21.98	22.09
2784	AMEX	DJP	Tue, Jun 27, 2017	21.93	22.04	21.91	21.98
2783	AMEX	DJP	Mon, Jun 26, 2017	21.75	21.82	21.67	21.81
2782	AMEX	DJP	Fri, Jun 23, 2017	21.74	21.77	21.65	21.72
2781	AMEX	DJP	Thu, Jun 22, 2017	21.77	21.77	21.61	21.62
2780	AMEX	DJP	Wed, Jun 21, 2017	21.94	21.94	21.65	21.69
2779	AMEX	DJP	Tue, Jun 20, 2017	21.92	21.92	21.77	21.87
2778	AMEX	DJP	Mon, Jun 19, 2017	22.18	22.19	22.03	22.03
2777	AMEX	DJP	Fri, Jun 16, 2017	22.22	22.24	22.14	22.23
2776	AMEX	DJP	Thu, Jun 15, 2017	21.97	22.14	21.91	22.14
2775	AMEX	DJP	Wed, Jun 14, 2017	22.36	22.39	22.01	22.02
2774	AMEX	DJP	Tue, Jun 13, 2017	22.27	22.36	22.24	22.34
2773	AMEX	DJP	Mon, Jun 12, 2017	22.49	22.54	22.28	22.28
2772	AMEX	DJP	Fri, Jun 9, 2017	22.54	22.64	22.53	22.59
2771	AMEX	DJP	Thu, Jun 8, 2017	22.53	22.60	22.47	22.50
2770	AMEX	DJP	Wed, Jun 7, 2017	22.61	22.67	22.42	22.46
2769	AMEX	DJP	Tue, Jun 6, 2017	22.46	22.65	22.46	22.64
2768	AMEX	DJP	Mon, Jun 5, 2017	22.50	22.50	22.42	22.46
2767	AMEX	DJP	Fri, Jun 2, 2017	22.49	22.60	22.49	22.56
2766	AMEX	DJP	Thu, Jun 1, 2017	22.70	22.70	22.57	22.58
2765	AMEX	DJP	Wed, May 31, 2017	22.64	22.75	22.60	22.68
2764	AMEX	DJP	Tue, May 30, 2017	22.92	22.92	22.77	22.84
2763	AMEX	DJP	Fri, May 26, 2017	23.03	23.10	22.98	23.07
2762	AMEX	DJP	Thu, May 25, 2017	23.26	23.29	22.96	22.97
2761	AMEX	DJP	Wed, May 24, 2017	23.27	23.27	23.17	23.25
2760	AMEX	DJP	Tue, May 23, 2017	23.40	23.45	23.28	23.30
2759	AMEX	DJP	Mon, May 22, 2017	23.41	23.53	23.41	23.47
2758	AMEX	DJP	Fri, May 19, 2017	23.15	23.34	23.15	23.32
2757	AMEX	DJP	Thu, May 18, 2017	22.84	22.97	22.77	22.88
2756	AMEX	DJP	Wed, May 17, 2017	23.08	23.13	23.02	23.06
2755	AMEX	DJP	Tue, May 16, 2017	22.96	22.99	22.89	22.92
2754	AMEX	DJP	Mon, May 15, 2017	23.12	23.13	22.94	22.97
2753	AMEX	DJP	Fri, May 12, 2017	22.89	22.93	22.86	22.91
2752	AMEX	DJP	Thu, May 11, 2017	22.84	22.84	22.73	22.78
2751	AMEX	DJP	Wed, May 10, 2017	22.56	22.74	22.56	22.69
2750	AMEX	DJP	Tue, May 9, 2017	22.57	22.60	22.45	22.46
2749	AMEX	DJP	Mon, May 8, 2017	22.54	22.59	22.43	22.53
2748	AMEX	DJP	Fri, May 5, 2017	22.59	22.73	22.57	22.68
2747	AMEX	DJP	Thu, May 4, 2017	22.71	22.84	22.49	22.51
2746	AMEX	DJP	Wed, May 3, 2017	22.93	23.04	22.91	22.92
2745	AMEX	DJP	Tue, May 2, 2017	23.17	23.19	23.01	23.04
2744	AMEX	DJP	Mon, May 1, 2017	23.10	23.29	23.10	23.18
2743	AMEX	DJP	Fri, Apr 28, 2017	23.09	23.13	22.99	23.08
2742	AMEX	DJP	Thu, Apr 27, 2017	22.93	23.01	22.83	23.01
2741	AMEX	DJP	Wed, Apr 26, 2017	23.05	23.19	23.02	23.02
2740	AMEX	DJP	Tue, Apr 25, 2017	22.89	23.12	22.89	23.12
2739	AMEX	DJP	Mon, Apr 24, 2017	23.03	23.03	22.90	23.00
2738	AMEX	DJP	Fri, Apr 21, 2017	23.19	23.19	23.00	23.05
2737	AMEX	DJP	Thu, Apr 20, 2017	23.33	23.35	23.19	23.22
2736	AMEX	DJP	Wed, Apr 19, 2017	23.61	23.61	23.25	23.29
2735	AMEX	DJP	Tue, Apr 18, 2017	23.61	23.61	23.42	23.52
2734	AMEX	DJP	Mon, Apr 17, 2017	23.80	23.86	23.70	23.71
2733	AMEX	DJP	Thu, Apr 13, 2017	23.81	23.85	23.75	23.80
2732	AMEX	DJP	Wed, Apr 12, 2017	23.65	23.79	23.62	23.66
2731	AMEX	DJP	Tue, Apr 11, 2017	23.62	23.73	23.55	23.73
2730	AMEX	DJP	Mon, Apr 10, 2017	23.61	23.68	23.59	23.67
2729	AMEX	DJP	Fri, Apr 7, 2017	23.62	23.70	23.56	23.63
2728	AMEX	DJP	Thu, Apr 6, 2017	23.64	23.68	23.58	23.59
2727	AMEX	DJP	Wed, Apr 5, 2017	23.72	23.73	23.56	23.59
2726	AMEX	DJP	Tue, Apr 4, 2017	23.45	23.51	23.40	23.48
2725	AMEX	DJP	Mon, Apr 3, 2017	23.55	23.57	23.31	23.33
2724	AMEX	DJP	Fri, Mar 31, 2017	23.47	23.54	23.37	23.52
2723	AMEX	DJP	Thu, Mar 30, 2017	23.47	23.60	23.44	23.49
2722	AMEX	DJP	Wed, Mar 29, 2017	23.41	23.51	23.40	23.49
2721	AMEX	DJP	Tue, Mar 28, 2017	23.26	23.39	23.26	23.30
2720	AMEX	DJP	Mon, Mar 27, 2017	23.14	23.20	23.06	23.19
2719	AMEX	DJP	Fri, Mar 24, 2017	23.26	23.29	23.20	23.27
2718	AMEX	DJP	Thu, Mar 23, 2017	23.23	23.28	23.19	23.25
2717	AMEX	DJP	Wed, Mar 22, 2017	23.23	23.35	23.18	23.28
2716	AMEX	DJP	Tue, Mar 21, 2017	23.50	23.50	23.30	23.32
2715	AMEX	DJP	Mon, Mar 20, 2017	23.45	23.52	23.40	23.43
2714	AMEX	DJP	Fri, Mar 17, 2017	23.38	23.45	23.36	23.41
2713	AMEX	DJP	Thu, Mar 16, 2017	23.45	23.45	23.33	23.34
2712	AMEX	DJP	Wed, Mar 15, 2017	23.24	23.33	23.15	23.31
2711	AMEX	DJP	Tue, Mar 14, 2017	23.01	23.13	22.94	23.05
2710	AMEX	DJP	Mon, Mar 13, 2017	23.22	23.29	23.18	23.18
2709	AMEX	DJP	Fri, Mar 10, 2017	23.45	23.45	23.13	23.22
2708	AMEX	DJP	Thu, Mar 9, 2017	23.38	23.46	23.16	23.30
2707	AMEX	DJP	Wed, Mar 8, 2017	23.75	23.82	23.44	23.46
2706	AMEX	DJP	Tue, Mar 7, 2017	24.02	24.02	23.80	23.82
2705	AMEX	DJP	Mon, Mar 6, 2017	24.22	24.22	24.03	24.04
2704	AMEX	DJP	Fri, Mar 3, 2017	24.03	24.13	23.95	24.11
2703	AMEX	DJP	Thu, Mar 2, 2017	24.17	24.21	23.99	24.00
2702	AMEX	DJP	Wed, Mar 1, 2017	24.38	24.44	24.34	24.43
2701	AMEX	DJP	Tue, Feb 28, 2017	24.06	24.30	24.06	24.26
2700	AMEX	DJP	Mon, Feb 27, 2017	24.16	24.22	24.04	24.04
2699	AMEX	DJP	Fri, Feb 24, 2017	24.05	24.20	24.05	24.19
2698	AMEX	DJP	Thu, Feb 23, 2017	24.34	24.36	24.10	24.14
2697	AMEX	DJP	Wed, Feb 22, 2017	24.26	24.26	24.18	24.23
2696	AMEX	DJP	Tue, Feb 21, 2017	24.56	24.56	24.28	24.29
2695	AMEX	DJP	Fri, Feb 17, 2017	24.30	24.40	24.29	24.38
2694	AMEX	DJP	Thu, Feb 16, 2017	24.69	24.69	24.48	24.49
2693	AMEX	DJP	Wed, Feb 15, 2017	24.52	24.67	24.48	24.67
2692	AMEX	DJP	Tue, Feb 14, 2017	24.60	24.66	24.48	24.55
2691	AMEX	DJP	Mon, Feb 13, 2017	24.61	24.63	24.53	24.53
2690	AMEX	DJP	Fri, Feb 10, 2017	24.51	24.80	24.51	24.78
2689	AMEX	DJP	Thu, Feb 9, 2017	24.69	24.69	24.43	24.47
2688	AMEX	DJP	Wed, Feb 8, 2017	24.34	24.52	24.34	24.47
2687	AMEX	DJP	Tue, Feb 7, 2017	24.28	24.31	24.22	24.30
2686	AMEX	DJP	Mon, Feb 6, 2017	24.36	24.42	24.29	24.31
2685	AMEX	DJP	Fri, Feb 3, 2017	24.33	24.44	24.28	24.32
2684	AMEX	DJP	Thu, Feb 2, 2017	24.52	24.55	24.43	24.46
2683	AMEX	DJP	Wed, Feb 1, 2017	24.33	24.52	24.26	24.50
2682	AMEX	DJP	Tue, Jan 31, 2017	24.21	24.30	24.19	24.24
2681	AMEX	DJP	Mon, Jan 30, 2017	24.25	24.25	24.04	24.05
2680	AMEX	DJP	Fri, Jan 27, 2017	24.28	24.38	24.23	24.36
2679	AMEX	DJP	Thu, Jan 26, 2017	24.54	24.60	24.38	24.40
2678	AMEX	DJP	Wed, Jan 25, 2017	24.41	24.56	24.39	24.51
2677	AMEX	DJP	Tue, Jan 24, 2017	24.67	24.70	24.51	24.57
2676	AMEX	DJP	Mon, Jan 23, 2017	24.44	24.57	24.41	24.56
2675	AMEX	DJP	Fri, Jan 20, 2017	24.53	24.57	24.44	24.45
2674	AMEX	DJP	Thu, Jan 19, 2017	24.40	24.48	24.23	24.34
2673	AMEX	DJP	Wed, Jan 18, 2017	24.41	24.62	24.41	24.45
2672	AMEX	DJP	Tue, Jan 17, 2017	24.76	24.79	24.61	24.63
2671	AMEX	DJP	Fri, Jan 13, 2017	24.43	24.57	24.38	24.52
2670	AMEX	DJP	Thu, Jan 12, 2017	24.30	24.52	23.73	24.50
2669	AMEX	DJP	Wed, Jan 11, 2017	23.98	24.17	23.89	24.09
2668	AMEX	DJP	Tue, Jan 10, 2017	24.02	24.09	23.93	23.93
2667	AMEX	DJP	Mon, Jan 9, 2017	24.02	24.02	23.79	23.81
2666	AMEX	DJP	Fri, Jan 6, 2017	24.16	24.23	24.05	24.10
2665	AMEX	DJP	Thu, Jan 5, 2017	24.14	24.29	24.04	24.22
2664	AMEX	DJP	Wed, Jan 4, 2017	23.85	24.09	23.83	24.03
2663	AMEX	DJP	Tue, Jan 3, 2017	24.17	24.21	23.73	23.79
2662	AMEX	DJP	Fri, Dec 30, 2016	24.26	24.32	24.15	24.23
2661	AMEX	DJP	Thu, Dec 29, 2016	24.30	24.33	24.22	24.26
2660	AMEX	DJP	Wed, Dec 28, 2016	24.26	24.33	24.15	24.26
2659	AMEX	DJP	Tue, Dec 27, 2016	24.02	24.27	23.98	24.23
2658	AMEX	DJP	Fri, Dec 23, 2016	23.80	23.88	23.78	23.84
2657	AMEX	DJP	Thu, Dec 22, 2016	23.80	23.95	23.80	23.81
2656	AMEX	DJP	Wed, Dec 21, 2016	23.92	23.96	23.80	23.90
2655	AMEX	DJP	Tue, Dec 20, 2016	23.79	23.83	23.72	23.80
2654	AMEX	DJP	Mon, Dec 19, 2016	24.00	24.00	23.49	23.87
2653	AMEX	DJP	Fri, Dec 16, 2016	23.95	24.09	23.90	24.03
2652	AMEX	DJP	Thu, Dec 15, 2016	23.95	24.10	23.89	24.01
2651	AMEX	DJP	Wed, Dec 14, 2016	24.23	24.39	24.15	24.16
2650	AMEX	DJP	Tue, Dec 13, 2016	24.44	24.50	24.24	24.32
2649	AMEX	DJP	Mon, Dec 12, 2016	24.51	24.58	24.34	24.36
2648	AMEX	DJP	Fri, Dec 9, 2016	24.37	24.41	24.22	24.36
2647	AMEX	DJP	Thu, Dec 8, 2016	24.18	24.25	24.02	24.24
2646	AMEX	DJP	Wed, Dec 7, 2016	24.40	24.42	24.16	24.17
2645	AMEX	DJP	Tue, Dec 6, 2016	24.32	24.48	24.29	24.34
2644	AMEX	DJP	Mon, Dec 5, 2016	24.32	24.49	24.30	24.32
2643	AMEX	DJP	Fri, Dec 2, 2016	24.02	24.09	23.98	24.07
2642	AMEX	DJP	Thu, Dec 1, 2016	23.97	24.11	23.89	24.02
2641	AMEX	DJP	Wed, Nov 30, 2016	23.68	23.80	23.38	23.65
2640	AMEX	DJP	Tue, Nov 29, 2016	23.27	23.35	23.15	23.18
2639	AMEX	DJP	Mon, Nov 28, 2016	23.72	23.86	23.65	23.67
2638	AMEX	DJP	Fri, Nov 25, 2016	23.51	23.54	23.42	23.53
2637	AMEX	DJP	Wed, Nov 23, 2016	23.26	23.58	23.24	23.53
2636	AMEX	DJP	Tue, Nov 22, 2016	23.44	23.50	23.35	23.42
2635	AMEX	DJP	Mon, Nov 21, 2016	23.15	23.43	23.15	23.43
2634	AMEX	DJP	Fri, Nov 18, 2016	22.79	22.83	22.63	22.81
2633	AMEX	DJP	Thu, Nov 17, 2016	22.83	22.85	22.59	22.63
2632	AMEX	DJP	Wed, Nov 16, 2016	22.78	22.81	22.61	22.68
2631	AMEX	DJP	Tue, Nov 15, 2016	22.68	22.91	22.68	22.89
2630	AMEX	DJP	Mon, Nov 14, 2016	22.55	22.65	22.40	22.60
2629	AMEX	DJP	Fri, Nov 11, 2016	22.91	22.95	22.53	22.56
2628	AMEX	DJP	Thu, Nov 10, 2016	23.08	23.12	22.97	22.97
2627	AMEX	DJP	Wed, Nov 9, 2016	22.94	23.24	22.94	23.12
2626	AMEX	DJP	Tue, Nov 8, 2016	22.90	23.14	22.90	22.98
2625	AMEX	DJP	Mon, Nov 7, 2016	23.03	23.08	22.89	23.08
2624	AMEX	DJP	Fri, Nov 4, 2016	22.86	22.95	22.79	22.90
2623	AMEX	DJP	Thu, Nov 3, 2016	23.03	23.08	22.93	22.97
2622	AMEX	DJP	Wed, Nov 2, 2016	23.09	23.15	22.96	23.03
2621	AMEX	DJP	Tue, Nov 1, 2016	23.44	23.49	23.22	23.28
2620	AMEX	DJP	Mon, Oct 31, 2016	23.58	23.65	23.36	23.40
2619	AMEX	DJP	Fri, Oct 28, 2016	23.71	23.88	23.70	23.73
2618	AMEX	DJP	Thu, Oct 27, 2016	23.68	23.82	23.62	23.76
2617	AMEX	DJP	Wed, Oct 26, 2016	23.56	23.71	23.51	23.60
2616	AMEX	DJP	Tue, Oct 25, 2016	23.78	23.84	23.67	23.72
2615	AMEX	DJP	Mon, Oct 24, 2016	24.07	24.07	23.66	23.83
2614	AMEX	DJP	Fri, Oct 21, 2016	23.71	23.80	23.66	23.78
2613	AMEX	DJP	Thu, Oct 20, 2016	23.83	23.87	23.68	23.74
2612	AMEX	DJP	Wed, Oct 19, 2016	23.87	24.06	23.87	24.02
2611	AMEX	DJP	Tue, Oct 18, 2016	23.94	23.97	23.87	23.92
2610	AMEX	DJP	Mon, Oct 17, 2016	23.86	23.88	23.69	23.86
2609	AMEX	DJP	Fri, Oct 14, 2016	23.82	23.90	23.80	23.84
2608	AMEX	DJP	Thu, Oct 13, 2016	23.56	23.85	23.52	23.81
2607	AMEX	DJP	Wed, Oct 12, 2016	23.73	23.80	23.60	23.62
2606	AMEX	DJP	Tue, Oct 11, 2016	23.85	23.86	23.71	23.77
2605	AMEX	DJP	Mon, Oct 10, 2016	23.77	24.01	23.73	23.93
2604	AMEX	DJP	Fri, Oct 7, 2016	23.70	23.77	23.57	23.60
2603	AMEX	DJP	Thu, Oct 6, 2016	23.59	23.63	23.47	23.58
2602	AMEX	DJP	Wed, Oct 5, 2016	23.58	23.70	23.48	23.60
2601	AMEX	DJP	Tue, Oct 4, 2016	23.52	23.57	23.44	23.49
2600	AMEX	DJP	Mon, Oct 3, 2016	23.41	23.62	23.30	23.60
2599	AMEX	DJP	Fri, Sep 30, 2016	23.60	23.60	23.45	23.47
2598	AMEX	DJP	Thu, Sep 29, 2016	23.47	23.61	23.44	23.48
2597	AMEX	DJP	Wed, Sep 28, 2016	23.22	23.53	23.01	23.45
2596	AMEX	DJP	Tue, Sep 27, 2016	23.14	23.18	23.03	23.15
2595	AMEX	DJP	Mon, Sep 26, 2016	23.32	23.46	23.25	23.32
2594	AMEX	DJP	Fri, Sep 23, 2016	23.48	23.52	23.16	23.21
2593	AMEX	DJP	Thu, Sep 22, 2016	23.72	23.72	23.48	23.52
2592	AMEX	DJP	Wed, Sep 21, 2016	23.30	23.46	23.30	23.45
2591	AMEX	DJP	Tue, Sep 20, 2016	22.98	23.23	22.96	23.20
2590	AMEX	DJP	Mon, Sep 19, 2016	22.95	23.13	22.95	22.98
2589	AMEX	DJP	Fri, Sep 16, 2016	22.61	22.91	22.61	22.91
2588	AMEX	DJP	Thu, Sep 15, 2016	22.72	22.88	22.62	22.80
2587	AMEX	DJP	Wed, Sep 14, 2016	22.75	22.87	22.67	22.70
2586	AMEX	DJP	Tue, Sep 13, 2016	23.04	23.11	22.76	22.78
2585	AMEX	DJP	Mon, Sep 12, 2016	22.92	23.25	22.92	23.14
2584	AMEX	DJP	Fri, Sep 9, 2016	23.26	23.30	23.09	23.10
2583	AMEX	DJP	Thu, Sep 8, 2016	23.24	23.47	23.12	23.41
2582	AMEX	DJP	Wed, Sep 7, 2016	23.04	23.11	22.93	23.07
2581	AMEX	DJP	Tue, Sep 6, 2016	22.71	22.93	22.67	22.90
2580	AMEX	DJP	Fri, Sep 2, 2016	22.85	22.88	22.74	22.77
2579	AMEX	DJP	Thu, Sep 1, 2016	22.61	22.70	22.49	22.56
2578	AMEX	DJP	Wed, Aug 31, 2016	22.96	22.99	22.67	22.74
2577	AMEX	DJP	Tue, Aug 30, 2016	23.30	23.30	22.96	23.00
2576	AMEX	DJP	Mon, Aug 29, 2016	23.29	23.35	23.21	23.25
2575	AMEX	DJP	Fri, Aug 26, 2016	23.46	23.65	23.31	23.35
2574	AMEX	DJP	Thu, Aug 25, 2016	23.45	23.48	23.39	23.42
2573	AMEX	DJP	Wed, Aug 24, 2016	23.60	23.68	23.40	23.41
2572	AMEX	DJP	Tue, Aug 23, 2016	23.54	23.79	23.52	23.71
2571	AMEX	DJP	Mon, Aug 22, 2016	23.62	23.72	23.59	23.61
2570	AMEX	DJP	Fri, Aug 19, 2016	23.75	23.83	23.70	23.78
2569	AMEX	DJP	Thu, Aug 18, 2016	23.78	24.01	23.76	23.96
2568	AMEX	DJP	Wed, Aug 17, 2016	23.59	23.72	23.53	23.70
2567	AMEX	DJP	Tue, Aug 16, 2016	23.50	23.68	23.42	23.63
2566	AMEX	DJP	Mon, Aug 15, 2016	23.29	23.52	23.29	23.50
2565	AMEX	DJP	Fri, Aug 12, 2016	23.12	23.22	22.98	23.14
2564	AMEX	DJP	Thu, Aug 11, 2016	22.91	23.18	22.91	23.05
2563	AMEX	DJP	Wed, Aug 10, 2016	23.19	23.26	22.82	22.83
2562	AMEX	DJP	Tue, Aug 9, 2016	23.17	23.22	23.00	23.03
2561	AMEX	DJP	Mon, Aug 8, 2016	23.19	23.26	23.15	23.16
2560	AMEX	DJP	Fri, Aug 5, 2016	23.04	23.09	22.91	23.06
2559	AMEX	DJP	Thu, Aug 4, 2016	22.91	23.13	22.82	23.06
2558	AMEX	DJP	Wed, Aug 3, 2016	22.78	23.05	22.71	23.03
2557	AMEX	DJP	Tue, Aug 2, 2016	23.01	23.04	22.63	22.71
2556	AMEX	DJP	Mon, Aug 1, 2016	22.98	23.17	22.76	22.77
2555	AMEX	DJP	Fri, Jul 29, 2016	22.91	23.21	22.88	23.16
2554	AMEX	DJP	Thu, Jul 28, 2016	22.95	23.02	22.91	22.94
2553	AMEX	DJP	Wed, Jul 27, 2016	23.14	23.20	22.81	22.93
2552	AMEX	DJP	Tue, Jul 26, 2016	23.00	23.11	22.99	23.01
2551	AMEX	DJP	Mon, Jul 25, 2016	23.22	23.22	23.05	23.08
2550	AMEX	DJP	Fri, Jul 22, 2016	23.33	23.36	23.15	23.33
2549	AMEX	DJP	Thu, Jul 21, 2016	23.45	23.55	23.37	23.43
2548	AMEX	DJP	Wed, Jul 20, 2016	23.42	23.64	23.40	23.42
2547	AMEX	DJP	Tue, Jul 19, 2016	23.88	23.88	23.68	23.70
2546	AMEX	DJP	Mon, Jul 18, 2016	23.79	23.99	23.70	23.95
2545	AMEX	DJP	Fri, Jul 15, 2016	24.07	24.18	23.96	23.99
2544	AMEX	DJP	Thu, Jul 14, 2016	24.26	24.30	24.07	24.07
2543	AMEX	DJP	Wed, Jul 13, 2016	24.36	24.44	24.03	24.09
2542	AMEX	DJP	Tue, Jul 12, 2016	24.06	24.23	23.92	24.19
2541	AMEX	DJP	Mon, Jul 11, 2016	24.09	24.09	23.76	23.77
2540	AMEX	DJP	Fri, Jul 8, 2016	23.77	23.92	23.73	23.89
2539	AMEX	DJP	Thu, Jul 7, 2016	24.40	24.40	23.55	23.60
2538	AMEX	DJP	Wed, Jul 6, 2016	23.98	24.30	23.89	24.24
2537	AMEX	DJP	Tue, Jul 5, 2016	25.48	25.50	24.05	24.22
2536	AMEX	DJP	Fri, Jul 1, 2016	24.70	25.01	24.70	24.99
2535	AMEX	DJP	Thu, Jun 30, 2016	24.65	24.83	24.51	24.73
2534	AMEX	DJP	Wed, Jun 29, 2016	24.61	24.82	24.59	24.71
2533	AMEX	DJP	Tue, Jun 28, 2016	24.46	24.51	24.25	24.50
2532	AMEX	DJP	Mon, Jun 27, 2016	24.06	24.10	23.90	24.06
2531	AMEX	DJP	Fri, Jun 24, 2016	24.03	24.16	23.92	24.05
2530	AMEX	DJP	Thu, Jun 23, 2016	24.42	24.51	24.30	24.49
2529	AMEX	DJP	Wed, Jun 22, 2016	24.63	24.70	24.30	24.36
2528	AMEX	DJP	Tue, Jun 21, 2016	24.55	24.62	24.44	24.57
2527	AMEX	DJP	Mon, Jun 20, 2016	24.66	24.88	24.63	24.80
2526	AMEX	DJP	Fri, Jun 17, 2016	24.46	24.68	24.43	24.67
2525	AMEX	DJP	Thu, Jun 16, 2016	24.43	24.44	24.07	24.11
2524	AMEX	DJP	Wed, Jun 15, 2016	24.63	24.70	24.46	24.49
2523	AMEX	DJP	Tue, Jun 14, 2016	24.56	24.66	24.46	24.63
2522	AMEX	DJP	Mon, Jun 13, 2016	24.79	24.89	24.68	24.70
2521	AMEX	DJP	Fri, Jun 10, 2016	24.86	24.90	24.67	24.71
2520	AMEX	DJP	Thu, Jun 9, 2016	24.81	25.04	24.79	24.97
2519	AMEX	DJP	Wed, Jun 8, 2016	24.87	25.03	24.85	25.03
2518	AMEX	DJP	Tue, Jun 7, 2016	24.40	24.53	24.33	24.52
2517	AMEX	DJP	Mon, Jun 6, 2016	24.45	24.54	24.33	24.47
2516	AMEX	DJP	Fri, Jun 3, 2016	24.24	24.27	24.07	24.16
2515	AMEX	DJP	Thu, Jun 2, 2016	23.70	24.05	23.69	23.94
2514	AMEX	DJP	Wed, Jun 1, 2016	23.38	23.79	23.36	23.79
2513	AMEX	DJP	Tue, May 31, 2016	23.66	23.77	23.48	23.49
2512	AMEX	DJP	Fri, May 27, 2016	23.50	23.62	23.42	23.61
2511	AMEX	DJP	Thu, May 26, 2016	23.73	23.73	23.43	23.53
2510	AMEX	DJP	Wed, May 25, 2016	23.29	23.53	23.29	23.51
2509	AMEX	DJP	Tue, May 24, 2016	23.14	23.41	23.14	23.22
2508	AMEX	DJP	Mon, May 23, 2016	23.24	23.37	23.16	23.25
2507	AMEX	DJP	Fri, May 20, 2016	23.54	23.61	23.33	23.43
2506	AMEX	DJP	Thu, May 19, 2016	23.15	23.37	23.00	23.34
2505	AMEX	DJP	Wed, May 18, 2016	23.48	23.71	23.42	23.45
2504	AMEX	DJP	Tue, May 17, 2016	23.62	23.75	23.46	23.75
2503	AMEX	DJP	Mon, May 16, 2016	23.50	23.57	23.42	23.52
2502	AMEX	DJP	Fri, May 13, 2016	23.22	23.35	23.16	23.29
2501	AMEX	DJP	Thu, May 12, 2016	23.50	23.51	23.11	23.36
2500	AMEX	DJP	Wed, May 11, 2016	23.10	23.38	22.96	23.33
2499	AMEX	DJP	Tue, May 10, 2016	22.64	23.00	22.64	22.98
2498	AMEX	DJP	Mon, May 9, 2016	22.68	22.70	22.43	22.43
2497	AMEX	DJP	Fri, May 6, 2016	22.70	23.13	22.70	22.97
2496	AMEX	DJP	Thu, May 5, 2016	23.26	23.26	22.69	22.77
2495	AMEX	DJP	Wed, May 4, 2016	23.10	23.23	22.87	23.02
2494	AMEX	DJP	Tue, May 3, 2016	23.29	23.29	22.94	23.03
2493	AMEX	DJP	Mon, May 2, 2016	23.56	23.56	23.31	23.38
2492	AMEX	DJP	Fri, Apr 29, 2016	23.67	23.71	23.52	23.63
2491	AMEX	DJP	Thu, Apr 28, 2016	23.22	23.47	23.22	23.34
2490	AMEX	DJP	Wed, Apr 27, 2016	23.19	24.01	22.92	23.25
2489	AMEX	DJP	Tue, Apr 26, 2016	22.90	23.12	22.83	23.09
2488	AMEX	DJP	Mon, Apr 25, 2016	23.40	23.40	22.78	22.82
2487	AMEX	DJP	Fri, Apr 22, 2016	23.04	23.24	22.82	22.83
2486	AMEX	DJP	Thu, Apr 21, 2016	23.24	23.38	22.88	23.04
2485	AMEX	DJP	Wed, Apr 20, 2016	22.64	23.22	22.61	23.12
2484	AMEX	DJP	Tue, Apr 19, 2016	22.39	22.73	22.39	22.71
2483	AMEX	DJP	Mon, Apr 18, 2016	21.90	22.22	21.83	22.13
2482	AMEX	DJP	Fri, Apr 15, 2016	21.90	22.11	21.80	22.02
2481	AMEX	DJP	Thu, Apr 14, 2016	22.24	22.25	22.05	22.08
2480	AMEX	DJP	Wed, Apr 13, 2016	22.23	22.35	22.20	22.25
2479	AMEX	DJP	Tue, Apr 12, 2016	21.89	22.22	21.84	22.16
2478	AMEX	DJP	Mon, Apr 11, 2016	21.59	21.71	21.59	21.65
2477	AMEX	DJP	Fri, Apr 8, 2016	21.45	21.60	21.41	21.55
2476	AMEX	DJP	Thu, Apr 7, 2016	21.10	21.16	21.00	21.14
2475	AMEX	DJP	Wed, Apr 6, 2016	20.94	21.23	20.92	21.15
2474	AMEX	DJP	Tue, Apr 5, 2016	21.01	21.01	21.01	20.99
2473	AMEX	DJP	Mon, Apr 4, 2016	21.25	21.37	21.00	21.01
2472	AMEX	DJP	Fri, Apr 1, 2016	21.20	21.30	21.14	21.24
2471	AMEX	DJP	Thu, Mar 31, 2016	21.59	21.75	21.47	21.50
2470	AMEX	DJP	Wed, Mar 30, 2016	21.84	21.90	21.53	21.55
2469	AMEX	DJP	Tue, Mar 29, 2016	21.56	21.75	21.51	21.74
2468	AMEX	DJP	Mon, Mar 28, 2016	21.65	21.78	21.62	21.74
2467	AMEX	DJP	Thu, Mar 24, 2016	21.78	21.78	21.78	21.69
2466	AMEX	DJP	Wed, Mar 23, 2016	21.99	22.01	21.76	21.78
2465	AMEX	DJP	Tue, Mar 22, 2016	22.17	22.31	22.13	22.30
2464	AMEX	DJP	Mon, Mar 21, 2016	22.17	22.25	22.05	22.16
2463	AMEX	DJP	Fri, Mar 18, 2016	22.34	22.39	22.13	22.16
2462	AMEX	DJP	Thu, Mar 17, 2016	22.17	22.31	22.09	22.25
2461	AMEX	DJP	Wed, Mar 16, 2016	21.57	21.97	21.57	21.95
2460	AMEX	DJP	Tue, Mar 15, 2016	21.69	21.69	21.69	21.54
2459	AMEX	DJP	Mon, Mar 14, 2016	21.75	21.75	21.57	21.69
2458	AMEX	DJP	Fri, Mar 11, 2016	21.76	21.76	21.76	21.87
2457	AMEX	DJP	Thu, Mar 10, 2016	21.71	21.71	21.71	21.76
2456	AMEX	DJP	Wed, Mar 9, 2016	21.52	21.74	21.46	21.71
2455	AMEX	DJP	Tue, Mar 8, 2016	21.63	21.63	21.35	21.35
2454	AMEX	DJP	Mon, Mar 7, 2016	21.41	21.75	21.41	21.69
2453	AMEX	DJP	Fri, Mar 4, 2016	21.11	21.38	21.09	21.36
2452	AMEX	DJP	Thu, Mar 3, 2016	20.81	20.81	20.81	20.94
2451	AMEX	DJP	Wed, Mar 2, 2016	20.67	20.86	20.63	20.81
2450	AMEX	DJP	Tue, Mar 1, 2016	20.65	20.73	20.52	20.71
2449	AMEX	DJP	Mon, Feb 29, 2016	20.52	20.67	20.52	20.66
2448	AMEX	DJP	Fri, Feb 26, 2016	20.78	20.82	20.45	20.50
2447	AMEX	DJP	Thu, Feb 25, 2016	20.54	20.63	20.30	20.55
2446	AMEX	DJP	Wed, Feb 24, 2016	20.30	20.64	20.26	20.60
2445	AMEX	DJP	Tue, Feb 23, 2016	20.60	20.60	20.33	20.39
2444	AMEX	DJP	Mon, Feb 22, 2016	20.62	20.71	20.59	20.64
2443	AMEX	DJP	Fri, Feb 19, 2016	20.43	20.47	20.33	20.41
2442	AMEX	DJP	Thu, Feb 18, 2016	20.69	20.75	20.53	20.53
2441	AMEX	DJP	Wed, Feb 17, 2016	20.29	20.67	20.29	20.61
2440	AMEX	DJP	Tue, Feb 16, 2016	20.43	20.43	20.18	20.23
2439	AMEX	DJP	Fri, Feb 12, 2016	20.30	20.47	20.20	20.38
2438	AMEX	DJP	Thu, Feb 11, 2016	20.07	20.21	20.01	20.17
2437	AMEX	DJP	Wed, Feb 10, 2016	20.01	20.17	19.93	19.99
2436	AMEX	DJP	Tue, Feb 9, 2016	20.30	20.40	19.96	20.04
2435	AMEX	DJP	Mon, Feb 8, 2016	20.65	20.72	20.47	20.48
2434	AMEX	DJP	Fri, Feb 5, 2016	20.60	20.70	20.47	20.56
2433	AMEX	DJP	Thu, Feb 4, 2016	20.94	21.01	20.64	20.72
2432	AMEX	DJP	Wed, Feb 3, 2016	20.47	20.79	20.32	20.78
2431	AMEX	DJP	Tue, Feb 2, 2016	20.29	20.37	20.19	20.28
2430	AMEX	DJP	Mon, Feb 1, 2016	20.75	20.77	20.56	20.60
2429	AMEX	DJP	Fri, Jan 29, 2016	20.92	21.05	20.81	21.01
2428	AMEX	DJP	Thu, Jan 28, 2016	20.84	20.91	20.64	20.79
2427	AMEX	DJP	Wed, Jan 27, 2016	20.52	20.79	20.00	20.64
2426	AMEX	DJP	Tue, Jan 26, 2016	20.32	20.64	20.31	20.46
2425	AMEX	DJP	Mon, Jan 25, 2016	20.30	20.37	20.09	20.09
2424	AMEX	DJP	Fri, Jan 22, 2016	20.43	20.50	20.29	20.42
2423	AMEX	DJP	Thu, Jan 21, 2016	19.73	20.11	19.70	20.00
2422	AMEX	DJP	Wed, Jan 20, 2016	19.73	19.81	19.50	19.78
2421	AMEX	DJP	Tue, Jan 19, 2016	20.09	20.13	19.85	19.90
2420	AMEX	DJP	Fri, Jan 15, 2016	20.01	20.04	19.84	19.89
2419	AMEX	DJP	Thu, Jan 14, 2016	20.17	20.30	20.11	20.26
2418	AMEX	DJP	Wed, Jan 13, 2016	20.35	20.44	20.19	20.26
2417	AMEX	DJP	Tue, Jan 12, 2016	20.36	20.39	20.05	20.22
2416	AMEX	DJP	Mon, Jan 11, 2016	20.70	20.73	20.32	20.35
2415	AMEX	DJP	Fri, Jan 8, 2016	20.93	20.95	20.82	20.89
2414	AMEX	DJP	Thu, Jan 7, 2016	20.75	21.06	20.71	20.88
2413	AMEX	DJP	Wed, Jan 6, 2016	20.98	21.06	20.86	20.93
2412	AMEX	DJP	Tue, Jan 5, 2016	21.26	21.33	21.13	21.20
2411	AMEX	DJP	Mon, Jan 4, 2016	21.56	21.78	21.21	21.29
2410	AMEX	DJP	Thu, Dec 31, 2015	21.39	21.64	21.35	21.47
2409	AMEX	DJP	Wed, Dec 30, 2015	21.42	21.47	21.29	21.41
2408	AMEX	DJP	Tue, Dec 29, 2015	21.59	21.66	21.52	21.60
2407	AMEX	DJP	Mon, Dec 28, 2015	21.31	21.34	21.23	21.28
2406	AMEX	DJP	Thu, Dec 24, 2015	21.45	21.50	21.43	21.45
2405	AMEX	DJP	Wed, Dec 23, 2015	21.22	21.43	21.14	21.42
2404	AMEX	DJP	Tue, Dec 22, 2015	21.16	21.26	21.03	21.07
2403	AMEX	DJP	Mon, Dec 21, 2015	21.17	21.32	21.08	21.18
2402	AMEX	DJP	Fri, Dec 18, 2015	21.07	21.33	21.05	21.14
2401	AMEX	DJP	Thu, Dec 17, 2015	20.94	20.94	20.72	20.84
2400	AMEX	DJP	Wed, Dec 16, 2015	21.18	21.18	20.95	21.07
2399	AMEX	DJP	Tue, Dec 15, 2015	21.25	21.34	21.11	21.11
2398	AMEX	DJP	Mon, Dec 14, 2015	21.22	21.38	21.16	21.27
2397	AMEX	DJP	Fri, Dec 11, 2015	21.55	21.58	21.42	21.45
2396	AMEX	DJP	Thu, Dec 10, 2015	21.63	21.75	21.60	21.61
2395	AMEX	DJP	Wed, Dec 9, 2015	21.86	21.98	21.57	21.71
2394	AMEX	DJP	Tue, Dec 8, 2015	21.64	21.83	21.59	21.70
2393	AMEX	DJP	Mon, Dec 7, 2015	22.20	22.25	21.73	21.77
2392	AMEX	DJP	Fri, Dec 4, 2015	22.33	22.51	22.33	22.48
2391	AMEX	DJP	Thu, Dec 3, 2015	22.15	22.48	22.07	22.34
2390	AMEX	DJP	Wed, Dec 2, 2015	22.31	22.37	22.03	22.07
2389	AMEX	DJP	Tue, Dec 1, 2015	22.42	22.58	22.34	22.51
2388	AMEX	DJP	Mon, Nov 30, 2015	22.35	22.43	22.24	22.25
2387	AMEX	DJP	Fri, Nov 27, 2015	22.49	22.49	22.28	22.32
2386	AMEX	DJP	Wed, Nov 25, 2015	22.47	22.68	22.38	22.66
2385	AMEX	DJP	Tue, Nov 24, 2015	22.60	22.73	22.38	22.60
2384	AMEX	DJP	Mon, Nov 23, 2015	22.21	22.50	22.18	22.38
2383	AMEX	DJP	Fri, Nov 20, 2015	22.50	22.56	22.31	22.35
2382	AMEX	DJP	Thu, Nov 19, 2015	22.43	22.62	22.43	22.48
2381	AMEX	DJP	Wed, Nov 18, 2015	22.59	22.60	22.31	22.45
2380	AMEX	DJP	Tue, Nov 17, 2015	22.61	22.62	22.47	22.51
2379	AMEX	DJP	Mon, Nov 16, 2015	22.59	22.77	22.48	22.76
2378	AMEX	DJP	Fri, Nov 13, 2015	22.83	22.83	22.63	22.73
2377	AMEX	DJP	Thu, Nov 12, 2015	22.82	23.04	22.80	22.85
2376	AMEX	DJP	Wed, Nov 11, 2015	23.32	23.32	23.03	23.11
2375	AMEX	DJP	Tue, Nov 10, 2015	23.26	23.36	23.15	23.24
2374	AMEX	DJP	Mon, Nov 9, 2015	23.52	23.54	23.25	23.29
2373	AMEX	DJP	Fri, Nov 6, 2015	23.58	23.64	23.49	23.58
2372	AMEX	DJP	Thu, Nov 5, 2015	23.88	23.98	23.75	23.79
2371	AMEX	DJP	Wed, Nov 4, 2015	24.36	24.37	23.98	24.00
2370	AMEX	DJP	Tue, Nov 3, 2015	24.20	24.45	24.20	24.39
2369	AMEX	DJP	Mon, Nov 2, 2015	24.08	24.16	24.03	24.11
2368	AMEX	DJP	Fri, Oct 30, 2015	24.12	24.34	24.06	24.26
2367	AMEX	DJP	Thu, Oct 29, 2015	24.18	24.34	24.06	24.08
2366	AMEX	DJP	Wed, Oct 28, 2015	24.08	24.39	24.04	24.29
2365	AMEX	DJP	Tue, Oct 27, 2015	24.05	24.17	23.98	24.06
2364	AMEX	DJP	Mon, Oct 26, 2015	24.25	24.25	24.11	24.14
2363	AMEX	DJP	Fri, Oct 23, 2015	24.40	24.41	24.22	24.30
2362	AMEX	DJP	Thu, Oct 22, 2015	24.69	24.77	24.46	24.54
2361	AMEX	DJP	Wed, Oct 21, 2015	24.50	24.57	24.40	24.53
2360	AMEX	DJP	Tue, Oct 20, 2015	24.65	24.79	24.60	24.72
2359	AMEX	DJP	Mon, Oct 19, 2015	24.74	24.78	24.59	24.63
2358	AMEX	DJP	Fri, Oct 16, 2015	25.07	25.07	24.80	24.98
2357	AMEX	DJP	Thu, Oct 15, 2015	25.10	25.14	24.89	25.09
2356	AMEX	DJP	Wed, Oct 14, 2015	25.15	25.19	25.01	25.16
2355	AMEX	DJP	Tue, Oct 13, 2015	25.01	25.26	25.01	25.05
2354	AMEX	DJP	Mon, Oct 12, 2015	25.52	25.55	25.09	25.14
2353	AMEX	DJP	Fri, Oct 9, 2015	25.48	25.55	25.33	25.41
2352	AMEX	DJP	Thu, Oct 8, 2015	25.10	25.31	25.03	25.22
2351	AMEX	DJP	Wed, Oct 7, 2015	25.45	25.49	25.10	25.19
2350	AMEX	DJP	Tue, Oct 6, 2015	24.85	25.24	24.85	25.19
2349	AMEX	DJP	Mon, Oct 5, 2015	24.72	24.80	24.67	24.74
2348	AMEX	DJP	Fri, Oct 2, 2015	24.10	24.51	24.09	24.50
2347	AMEX	DJP	Thu, Oct 1, 2015	24.68	24.71	24.19	24.23
2346	AMEX	DJP	Wed, Sep 30, 2015	24.38	24.60	24.36	24.45
2345	AMEX	DJP	Tue, Sep 29, 2015	24.25	24.43	24.25	24.32
2344	AMEX	DJP	Mon, Sep 28, 2015	24.44	24.47	24.10	24.26
2343	AMEX	DJP	Fri, Sep 25, 2015	24.52	24.64	24.49	24.59
2342	AMEX	DJP	Thu, Sep 24, 2015	24.15	24.47	24.14	24.44
2341	AMEX	DJP	Wed, Sep 23, 2015	24.56	24.64	24.19	24.20
2340	AMEX	DJP	Tue, Sep 22, 2015	24.29	24.39	24.19	24.35
2339	AMEX	DJP	Mon, Sep 21, 2015	24.49	24.66	24.49	24.64
2338	AMEX	DJP	Fri, Sep 18, 2015	24.64	24.65	24.35	24.43
2337	AMEX	DJP	Thu, Sep 17, 2015	24.88	24.97	24.72	24.88
2336	AMEX	DJP	Wed, Sep 16, 2015	24.80	25.04	24.36	24.97
2335	AMEX	DJP	Tue, Sep 15, 2015	24.63	24.69	24.60	24.68
2334	AMEX	DJP	Mon, Sep 14, 2015	24.66	24.74	24.60	24.67
2333	AMEX	DJP	Fri, Sep 11, 2015	24.63	24.85	24.44	24.79
2332	AMEX	DJP	Thu, Sep 10, 2015	24.64	24.87	24.62	24.82
2331	AMEX	DJP	Wed, Sep 9, 2015	24.92	24.92	24.52	24.54
2330	AMEX	DJP	Tue, Sep 8, 2015	24.78	24.96	24.63	24.91
2329	AMEX	DJP	Fri, Sep 4, 2015	24.78	24.85	24.62	24.63
2328	AMEX	DJP	Thu, Sep 3, 2015	24.87	25.19	24.80	24.95
2327	AMEX	DJP	Wed, Sep 2, 2015	24.88	24.88	24.34	24.74
2326	AMEX	DJP	Tue, Sep 1, 2015	25.14	25.14	24.58	24.63
2325	AMEX	DJP	Mon, Aug 31, 2015	25.11	25.45	24.00	25.30
2324	AMEX	DJP	Fri, Aug 28, 2015	24.51	25.05	24.50	24.96
2323	AMEX	DJP	Thu, Aug 27, 2015	23.96	24.39	23.92	24.39
2322	AMEX	DJP	Wed, Aug 26, 2015	23.81	23.86	23.57	23.65
2321	AMEX	DJP	Tue, Aug 25, 2015	24.21	24.21	23.84	23.85
2320	AMEX	DJP	Mon, Aug 24, 2015	23.70	24.11	23.60	23.85
2319	AMEX	DJP	Fri, Aug 21, 2015	24.66	24.67	24.35	24.39
2318	AMEX	DJP	Thu, Aug 20, 2015	24.74	24.97	24.71	24.82
2317	AMEX	DJP	Wed, Aug 19, 2015	24.92	24.98	24.59	24.66
2316	AMEX	DJP	Tue, Aug 18, 2015	24.86	24.94	24.76	24.86
2315	AMEX	DJP	Mon, Aug 17, 2015	25.22	25.22	25.05	25.07
2314	AMEX	DJP	Fri, Aug 14, 2015	25.25	25.38	25.18	25.21
2313	AMEX	DJP	Thu, Aug 13, 2015	25.36	25.36	25.20	25.30
2312	AMEX	DJP	Wed, Aug 12, 2015	25.65	25.88	25.24	25.42
2311	AMEX	DJP	Tue, Aug 11, 2015	25.55	25.57	25.38	25.57
2310	AMEX	DJP	Mon, Aug 10, 2015	25.45	25.96	25.42	25.90
2309	AMEX	DJP	Fri, Aug 7, 2015	25.26	25.37	25.25	25.30
2308	AMEX	DJP	Thu, Aug 6, 2015	25.25	25.34	25.22	25.29
2307	AMEX	DJP	Wed, Aug 5, 2015	25.55	25.64	25.32	25.37
2306	AMEX	DJP	Tue, Aug 4, 2015	25.50	25.55	25.37	25.47
2305	AMEX	DJP	Mon, Aug 3, 2015	25.36	25.44	25.22	25.27
2304	AMEX	DJP	Fri, Jul 31, 2015	26.08	26.08	25.60	25.64
2303	AMEX	DJP	Thu, Jul 30, 2015	26.08	26.21	25.91	25.97
2302	AMEX	DJP	Wed, Jul 29, 2015	26.01	26.21	25.96	26.12
2301	AMEX	DJP	Tue, Jul 28, 2015	25.88	26.12	25.74	25.99
2300	AMEX	DJP	Mon, Jul 27, 2015	25.95	26.00	25.70	25.71
2299	AMEX	DJP	Fri, Jul 24, 2015	26.33	26.34	26.11	26.24
2298	AMEX	DJP	Thu, Jul 23, 2015	26.85	26.85	26.44	26.48
2297	AMEX	DJP	Wed, Jul 22, 2015	26.86	26.99	26.76	26.77
2296	AMEX	DJP	Tue, Jul 21, 2015	27.08	27.29	27.04	27.10
2295	AMEX	DJP	Mon, Jul 20, 2015	27.16	27.27	27.02	27.02
2294	AMEX	DJP	Fri, Jul 17, 2015	27.56	27.57	27.37	27.49
2293	AMEX	DJP	Thu, Jul 16, 2015	27.89	27.91	27.62	27.64
2292	AMEX	DJP	Wed, Jul 15, 2015	27.85	27.93	27.72	27.77
2291	AMEX	DJP	Tue, Jul 14, 2015	28.05	28.15	27.96	28.04
2290	AMEX	DJP	Mon, Jul 13, 2015	28.34	28.34	27.88	28.13
2289	AMEX	DJP	Fri, Jul 10, 2015	28.07	28.22	27.93	28.07
2288	AMEX	DJP	Thu, Jul 9, 2015	27.95	28.06	27.83	27.94
2287	AMEX	DJP	Wed, Jul 8, 2015	27.68	27.81	27.47	27.58
2286	AMEX	DJP	Tue, Jul 7, 2015	27.66	27.73	27.19	27.69
2285	AMEX	DJP	Mon, Jul 6, 2015	28.11	28.23	27.95	28.00
2284	AMEX	DJP	Thu, Jul 2, 2015	28.86	29.07	28.81	28.85
2283	AMEX	DJP	Wed, Jul 1, 2015	28.92	28.95	28.67	28.81
2282	AMEX	DJP	Tue, Jun 30, 2015	28.49	29.17	28.45	29.06
2281	AMEX	DJP	Mon, Jun 29, 2015	28.59	28.63	28.48	28.48
2280	AMEX	DJP	Fri, Jun 26, 2015	28.58	28.71	28.50	28.64
2279	AMEX	DJP	Thu, Jun 25, 2015	28.43	28.59	28.41	28.54
2278	AMEX	DJP	Wed, Jun 24, 2015	28.50	28.63	28.40	28.43
2277	AMEX	DJP	Tue, Jun 23, 2015	28.31	28.56	28.30	28.53
2276	AMEX	DJP	Mon, Jun 22, 2015	28.11	28.32	28.04	28.31
2275	AMEX	DJP	Fri, Jun 19, 2015	28.24	28.29	28.11	28.25
2274	AMEX	DJP	Thu, Jun 18, 2015	28.61	28.63	28.46	28.47
2273	AMEX	DJP	Wed, Jun 17, 2015	28.70	28.76	28.26	28.50
2272	AMEX	DJP	Tue, Jun 16, 2015	28.38	28.46	28.23	28.45
2271	AMEX	DJP	Mon, Jun 15, 2015	28.33	28.39	28.29	28.39
2270	AMEX	DJP	Fri, Jun 12, 2015	28.63	28.70	28.46	28.46
2269	AMEX	DJP	Thu, Jun 11, 2015	28.97	28.97	28.71	28.73
2268	AMEX	DJP	Wed, Jun 10, 2015	29.30	29.38	29.05	29.13
2267	AMEX	DJP	Tue, Jun 9, 2015	28.89	29.01	28.89	28.89
2266	AMEX	DJP	Mon, Jun 8, 2015	28.43	28.52	28.41	28.50
2265	AMEX	DJP	Fri, Jun 5, 2015	28.02	28.41	28.00	28.38
2264	AMEX	DJP	Thu, Jun 4, 2015	28.46	28.48	28.25	28.33
2263	AMEX	DJP	Wed, Jun 3, 2015	28.80	28.87	28.55	28.60
2262	AMEX	DJP	Tue, Jun 2, 2015	28.79	28.98	28.68	28.95
2261	AMEX	DJP	Mon, Jun 1, 2015	28.66	28.70	28.53	28.63
2260	AMEX	DJP	Fri, May 29, 2015	28.35	28.63	28.35	28.57
2259	AMEX	DJP	Thu, May 28, 2015	28.28	28.39	28.15	28.36
2258	AMEX	DJP	Wed, May 27, 2015	28.39	28.53	28.29	28.31
2257	AMEX	DJP	Tue, May 26, 2015	28.75	28.82	28.49	28.59
2256	AMEX	DJP	Fri, May 22, 2015	29.21	29.28	29.09	29.14
2255	AMEX	DJP	Thu, May 21, 2015	29.41	29.60	29.39	29.52
2254	AMEX	DJP	Wed, May 20, 2015	29.32	29.33	29.18	29.23
2253	AMEX	DJP	Tue, May 19, 2015	29.64	29.64	29.20	29.26
2252	AMEX	DJP	Mon, May 18, 2015	29.99	30.03	29.84	29.94
2251	AMEX	DJP	Fri, May 15, 2015	29.84	30.01	29.73	30.01
2250	AMEX	DJP	Thu, May 14, 2015	29.93	30.08	29.89	30.02
2249	AMEX	DJP	Wed, May 13, 2015	29.95	29.99	29.79	29.79
2248	AMEX	DJP	Tue, May 12, 2015	29.52	29.85	29.52	29.72
2247	AMEX	DJP	Mon, May 11, 2015	29.54	29.59	29.31	29.38
2246	AMEX	DJP	Fri, May 8, 2015	29.48	29.91	29.28	29.60
2245	AMEX	DJP	Thu, May 7, 2015	29.68	30.98	29.23	29.28
2244	AMEX	DJP	Wed, May 6, 2015	29.95	30.10	29.70	29.73
2243	AMEX	DJP	Tue, May 5, 2015	29.75	29.87	29.72	29.76
2242	AMEX	DJP	Mon, May 4, 2015	29.34	29.49	29.34	29.46
2241	AMEX	DJP	Fri, May 1, 2015	29.37	29.45	29.22	29.45
2240	AMEX	DJP	Thu, Apr 30, 2015	29.25	29.52	29.14	29.50
2239	AMEX	DJP	Wed, Apr 29, 2015	29.01	29.38	29.00	29.17
2238	AMEX	DJP	Tue, Apr 28, 2015	28.98	29.11	28.91	29.00
2237	AMEX	DJP	Mon, Apr 27, 2015	28.93	29.00	28.85	28.91
2236	AMEX	DJP	Fri, Apr 24, 2015	28.90	28.91	28.77	28.89
2235	AMEX	DJP	Thu, Apr 23, 2015	28.74	29.03	28.68	28.90
2234	AMEX	DJP	Wed, Apr 22, 2015	28.70	28.70	28.53	28.60
2233	AMEX	DJP	Tue, Apr 21, 2015	28.65	28.69	28.50	28.65
2232	AMEX	DJP	Mon, Apr 20, 2015	28.67	28.95	28.62	28.69
2231	AMEX	DJP	Fri, Apr 17, 2015	29.01	29.13	28.84	28.97
2230	AMEX	DJP	Thu, Apr 16, 2015	28.83	29.14	28.71	29.03
2229	AMEX	DJP	Wed, Apr 15, 2015	28.31	28.83	28.31	28.74
2228	AMEX	DJP	Tue, Apr 14, 2015	28.14	28.30	28.09	28.23
2227	AMEX	DJP	Mon, Apr 13, 2015	28.25	28.31	28.00	28.02
2226	AMEX	DJP	Fri, Apr 10, 2015	28.16	28.27	28.08	28.22
2225	AMEX	DJP	Thu, Apr 9, 2015	28.12	28.16	27.92	27.95
2224	AMEX	DJP	Wed, Apr 8, 2015	28.58	28.59	28.04	28.14
2223	AMEX	DJP	Tue, Apr 7, 2015	28.54	28.79	28.43	28.73
2222	AMEX	DJP	Mon, Apr 6, 2015	28.50	28.70	28.33	28.53
2221	AMEX	DJP	Thu, Apr 2, 2015	28.12	28.28	28.06	28.27
2220	AMEX	DJP	Wed, Apr 1, 2015	27.84	28.36	27.77	28.20
2219	AMEX	DJP	Tue, Mar 31, 2015	27.93	28.11	27.72	27.73
2218	AMEX	DJP	Mon, Mar 30, 2015	28.12	28.20	27.92	28.07
2217	AMEX	DJP	Fri, Mar 27, 2015	28.41	28.41	28.06	28.09
2216	AMEX	DJP	Thu, Mar 26, 2015	28.70	28.74	28.47	28.60
2215	AMEX	DJP	Wed, Mar 25, 2015	28.39	28.50	28.23	28.36
2214	AMEX	DJP	Tue, Mar 24, 2015	28.37	28.47	28.26	28.33
2213	AMEX	DJP	Mon, Mar 23, 2015	28.20	28.55	28.13	28.52
2212	AMEX	DJP	Fri, Mar 20, 2015	27.97	28.25	27.97	28.08
2211	AMEX	DJP	Thu, Mar 19, 2015	27.69	27.79	27.56	27.69
2210	AMEX	DJP	Wed, Mar 18, 2015	27.23	28.10	27.15	28.10
2209	AMEX	DJP	Tue, Mar 17, 2015	27.39	27.47	27.23	27.35
2208	AMEX	DJP	Mon, Mar 16, 2015	27.50	27.56	27.24	27.53
2207	AMEX	DJP	Fri, Mar 13, 2015	27.82	27.90	27.60	27.64
2206	AMEX	DJP	Thu, Mar 12, 2015	28.34	28.35	27.99	28.05
2205	AMEX	DJP	Wed, Mar 11, 2015	28.21	28.24	28.01	28.20
2204	AMEX	DJP	Tue, Mar 10, 2015	28.21	28.23	28.00	28.12
2203	AMEX	DJP	Mon, Mar 9, 2015	28.52	28.66	28.44	28.44
2202	AMEX	DJP	Fri, Mar 6, 2015	28.69	28.69	28.45	28.59
2201	AMEX	DJP	Thu, Mar 5, 2015	29.11	29.11	28.85	28.92
2200	AMEX	DJP	Wed, Mar 4, 2015	28.99	29.06	28.74	29.00
2199	AMEX	DJP	Tue, Mar 3, 2015	29.07	29.10	28.91	29.03
2198	AMEX	DJP	Mon, Mar 2, 2015	29.29	29.36	28.95	29.01
2197	AMEX	DJP	Fri, Feb 27, 2015	29.70	29.70	29.16	29.37
2196	AMEX	DJP	Thu, Feb 26, 2015	29.24	29.30	28.96	29.10
2195	AMEX	DJP	Wed, Feb 25, 2015	29.08	29.27	28.98	29.27
2194	AMEX	DJP	Tue, Feb 24, 2015	29.07	29.29	28.96	28.96
2193	AMEX	DJP	Mon, Feb 23, 2015	29.03	29.11	28.85	28.88
2192	AMEX	DJP	Fri, Feb 20, 2015	29.46	29.46	29.18	29.22
2191	AMEX	DJP	Thu, Feb 19, 2015	29.04	29.46	29.01	29.36
2190	AMEX	DJP	Wed, Feb 18, 2015	29.51	29.58	29.27	29.36
2189	AMEX	DJP	Tue, Feb 17, 2015	29.67	29.70	29.02	29.64
2188	AMEX	DJP	Fri, Feb 13, 2015	29.58	29.78	29.58	29.74
2187	AMEX	DJP	Thu, Feb 12, 2015	29.21	29.36	29.05	29.30
2186	AMEX	DJP	Wed, Feb 11, 2015	29.03	29.05	28.72	28.93
2185	AMEX	DJP	Tue, Feb 10, 2015	29.43	29.43	28.99	29.12
2184	AMEX	DJP	Mon, Feb 9, 2015	29.38	29.59	29.34	29.47
2183	AMEX	DJP	Fri, Feb 6, 2015	29.21	29.34	29.09	29.23
2182	AMEX	DJP	Thu, Feb 5, 2015	28.94	29.35	28.94	29.19
2181	AMEX	DJP	Wed, Feb 4, 2015	29.33	29.39	28.82	28.93
2180	AMEX	DJP	Tue, Feb 3, 2015	29.10	29.85	29.03	29.52
2179	AMEX	DJP	Mon, Feb 2, 2015	28.73	28.83	28.54	28.79
2178	AMEX	DJP	Fri, Jan 30, 2015	28.05	28.68	27.96	28.57
2177	AMEX	DJP	Thu, Jan 29, 2015	28.32	28.32	27.84	28.03
2176	AMEX	DJP	Wed, Jan 28, 2015	28.59	28.67	28.37	28.40
2175	AMEX	DJP	Tue, Jan 27, 2015	28.58	28.83	28.55	28.70
2174	AMEX	DJP	Mon, Jan 26, 2015	28.64	28.77	28.56	28.56
2173	AMEX	DJP	Fri, Jan 23, 2015	28.75	28.85	28.64	28.65
2172	AMEX	DJP	Thu, Jan 22, 2015	29.16	29.16	28.80	28.92
2171	AMEX	DJP	Wed, Jan 21, 2015	29.08	29.17	28.96	29.10
2170	AMEX	DJP	Tue, Jan 20, 2015	29.01	29.01	28.78	28.90
2169	AMEX	DJP	Fri, Jan 16, 2015	28.96	29.41	28.95	29.34
2168	AMEX	DJP	Thu, Jan 15, 2015	29.44	29.57	28.38	28.89
2167	AMEX	DJP	Wed, Jan 14, 2015	28.75	29.18	28.70	29.14
2166	AMEX	DJP	Tue, Jan 13, 2015	29.00	29.05	28.56	28.78
2165	AMEX	DJP	Mon, Jan 12, 2015	29.31	29.33	28.97	28.99
2164	AMEX	DJP	Fri, Jan 9, 2015	29.19	29.71	29.18	29.59
2163	AMEX	DJP	Thu, Jan 8, 2015	29.60	29.71	29.51	29.65
2162	AMEX	DJP	Wed, Jan 7, 2015	29.74	29.81	29.46	29.55
2161	AMEX	DJP	Tue, Jan 6, 2015	29.74	29.84	29.62	29.74
2160	AMEX	DJP	Mon, Jan 5, 2015	29.61	29.82	29.61	29.69
2159	AMEX	DJP	Fri, Jan 2, 2015	29.73	29.77	29.60	29.65
2158	AMEX	DJP	Wed, Dec 31, 2014	30.10	30.19	29.69	29.91
2157	AMEX	DJP	Tue, Dec 30, 2014	30.35	30.51	30.16	30.37
2156	AMEX	DJP	Mon, Dec 29, 2014	30.71	30.76	30.27	30.27
2155	AMEX	DJP	Fri, Dec 26, 2014	30.59	30.66	30.42	30.54
2154	AMEX	DJP	Wed, Dec 24, 2014	30.65	30.65	30.41	30.42
2153	AMEX	DJP	Tue, Dec 23, 2014	30.65	30.92	30.63	30.87
2152	AMEX	DJP	Mon, Dec 22, 2014	31.05	31.05	30.64	30.74
2151	AMEX	DJP	Fri, Dec 19, 2014	31.23	31.38	31.12	31.33
2150	AMEX	DJP	Thu, Dec 18, 2014	31.59	31.59	31.13	31.30
2149	AMEX	DJP	Wed, Dec 17, 2014	35.85	35.85	30.94	31.20
2148	AMEX	DJP	Tue, Dec 16, 2014	31.21	31.41	31.09	31.21
2147	AMEX	DJP	Mon, Dec 15, 2014	31.88	31.91	31.46	31.47
2146	AMEX	DJP	Fri, Dec 12, 2014	31.89	31.98	31.82	31.90
2145	AMEX	DJP	Thu, Dec 11, 2014	31.82	32.08	31.77	31.82
2144	AMEX	DJP	Wed, Dec 10, 2014	32.14	32.14	31.83	31.90
2143	AMEX	DJP	Tue, Dec 9, 2014	31.89	32.28	31.89	32.25
2142	AMEX	DJP	Mon, Dec 8, 2014	32.16	32.27	31.82	31.88
2141	AMEX	DJP	Fri, Dec 5, 2014	32.21	32.37	32.11	32.28
2140	AMEX	DJP	Thu, Dec 4, 2014	32.26	32.35	32.19	32.29
2139	AMEX	DJP	Wed, Dec 3, 2014	32.30	32.96	32.20	32.32
2138	AMEX	DJP	Tue, Dec 2, 2014	32.88	33.55	32.41	32.45
2137	AMEX	DJP	Mon, Dec 1, 2014	32.63	33.20	32.50	33.17
2136	AMEX	DJP	Fri, Nov 28, 2014	33.13	33.20	32.62	32.62
2135	AMEX	DJP	Wed, Nov 26, 2014	33.96	34.13	33.94	33.94
2134	AMEX	DJP	Tue, Nov 25, 2014	34.03	34.13	33.87	34.07
2133	AMEX	DJP	Mon, Nov 24, 2014	33.96	34.11	33.85	33.89
2132	AMEX	DJP	Fri, Nov 21, 2014	34.23	34.35	34.03	34.21
2131	AMEX	DJP	Thu, Nov 20, 2014	33.90	34.09	33.82	34.07
2130	AMEX	DJP	Wed, Nov 19, 2014	34.05	34.05	33.74	33.76
2129	AMEX	DJP	Tue, Nov 18, 2014	33.80	33.85	33.60	33.74
2128	AMEX	DJP	Mon, Nov 17, 2014	33.77	33.99	33.70	33.95
2127	AMEX	DJP	Fri, Nov 14, 2014	33.53	33.88	33.45	33.86
2126	AMEX	DJP	Thu, Nov 13, 2014	33.80	33.93	33.80	33.93
2125	AMEX	DJP	Wed, Nov 12, 2014	34.01	34.20	33.87	33.90
2124	AMEX	DJP	Tue, Nov 11, 2014	33.56	34.07	33.50	33.97
2123	AMEX	DJP	Mon, Nov 10, 2014	34.10	34.12	33.59	33.62
2122	AMEX	DJP	Fri, Nov 7, 2014	33.87	34.11	33.79	34.02
2121	AMEX	DJP	Thu, Nov 6, 2014	33.47	33.85	33.47	33.84
2120	AMEX	DJP	Wed, Nov 5, 2014	33.45	33.67	33.33	33.62
2119	AMEX	DJP	Tue, Nov 4, 2014	33.71	33.73	33.60	33.69
2118	AMEX	DJP	Mon, Nov 3, 2014	34.13	34.18	33.95	34.02
2117	AMEX	DJP	Fri, Oct 31, 2014	33.80	34.07	33.74	34.06
2116	AMEX	DJP	Thu, Oct 30, 2014	34.17	34.22	34.06	34.12
2115	AMEX	DJP	Wed, Oct 29, 2014	34.30	34.52	34.26	34.42
2114	AMEX	DJP	Tue, Oct 28, 2014	33.98	34.11	33.87	34.08
2113	AMEX	DJP	Mon, Oct 27, 2014	33.46	33.78	33.41	33.76
2112	AMEX	DJP	Fri, Oct 24, 2014	33.90	33.91	33.66	33.73
2111	AMEX	DJP	Thu, Oct 23, 2014	33.73	33.97	33.73	33.95
2110	AMEX	DJP	Wed, Oct 22, 2014	34.04	34.10	33.68	33.70
2109	AMEX	DJP	Tue, Oct 21, 2014	33.82	34.01	33.79	33.98
2108	AMEX	DJP	Mon, Oct 20, 2014	33.71	33.78	33.59	33.73
2107	AMEX	DJP	Fri, Oct 17, 2014	34.01	34.03	33.91	34.00
2106	AMEX	DJP	Thu, Oct 16, 2014	33.66	34.17	33.66	34.07
2105	AMEX	DJP	Wed, Oct 15, 2014	34.12	34.19	33.77	33.80
2104	AMEX	DJP	Tue, Oct 14, 2014	34.46	34.48	34.22	34.25
2103	AMEX	DJP	Mon, Oct 13, 2014	34.15	34.53	34.15	34.46
2102	AMEX	DJP	Fri, Oct 10, 2014	34.25	34.42	34.10	34.22
2101	AMEX	DJP	Thu, Oct 9, 2014	34.54	34.71	34.32	34.32
2100	AMEX	DJP	Wed, Oct 8, 2014	34.61	34.63	34.33	34.55
2099	AMEX	DJP	Tue, Oct 7, 2014	34.65	34.84	34.61	34.69
2098	AMEX	DJP	Mon, Oct 6, 2014	34.39	34.73	34.34	34.69
2097	AMEX	DJP	Fri, Oct 3, 2014	34.22	34.24	34.04	34.14
2096	AMEX	DJP	Thu, Oct 2, 2014	34.26	34.92	34.06	34.29
2095	AMEX	DJP	Wed, Oct 1, 2014	34.46	34.59	34.30	34.33
2094	AMEX	DJP	Tue, Sep 30, 2014	34.80	34.81	34.36	34.37
2093	AMEX	DJP	Mon, Sep 29, 2014	34.55	34.93	34.55	34.87
2092	AMEX	DJP	Fri, Sep 26, 2014	34.46	34.54	34.40	34.54
2091	AMEX	DJP	Thu, Sep 25, 2014	34.48	34.51	34.31	34.49
2090	AMEX	DJP	Wed, Sep 24, 2014	34.41	34.65	34.30	34.62
2089	AMEX	DJP	Tue, Sep 23, 2014	34.47	34.53	34.33	34.37
2088	AMEX	DJP	Mon, Sep 22, 2014	34.44	34.44	34.21	34.36
2087	AMEX	DJP	Fri, Sep 19, 2014	34.79	34.81	34.57	34.61
2086	AMEX	DJP	Thu, Sep 18, 2014	35.20	35.21	34.90	34.91
2085	AMEX	DJP	Wed, Sep 17, 2014	35.45	35.49	35.30	35.30
2084	AMEX	DJP	Tue, Sep 16, 2014	35.24	35.55	35.13	35.52
2083	AMEX	DJP	Mon, Sep 15, 2014	35.08	35.27	35.08	35.24
2082	AMEX	DJP	Fri, Sep 12, 2014	35.27	35.27	35.12	35.19
2081	AMEX	DJP	Thu, Sep 11, 2014	35.36	35.42	35.18	35.41
2080	AMEX	DJP	Wed, Sep 10, 2014	35.82	35.84	35.59	35.66
2079	AMEX	DJP	Tue, Sep 9, 2014	36.05	36.05	35.88	35.96
2078	AMEX	DJP	Mon, Sep 8, 2014	36.20	36.22	36.09	36.22
2077	AMEX	DJP	Fri, Sep 5, 2014	36.29	36.38	36.20	36.38
2076	AMEX	DJP	Thu, Sep 4, 2014	36.50	36.54	36.22	36.30
2075	AMEX	DJP	Wed, Sep 3, 2014	36.51	36.51	36.26	36.42
2074	AMEX	DJP	Tue, Sep 2, 2014	36.68	36.72	36.46	36.47
2073	AMEX	DJP	Fri, Aug 29, 2014	36.86	36.88	36.71	36.88
2072	AMEX	DJP	Thu, Aug 28, 2014	36.81	36.84	36.64	36.80
2071	AMEX	DJP	Wed, Aug 27, 2014	36.72	36.73	36.51	36.68
2070	AMEX	DJP	Tue, Aug 26, 2014	36.64	36.67	36.48	36.58
2069	AMEX	DJP	Mon, Aug 25, 2014	36.46	36.50	36.41	36.46
2068	AMEX	DJP	Fri, Aug 22, 2014	36.53	36.56	36.46	36.48
2067	AMEX	DJP	Thu, Aug 21, 2014	36.36	36.52	36.35	36.48
2066	AMEX	DJP	Wed, Aug 20, 2014	36.45	36.45	36.31	36.43
2065	AMEX	DJP	Tue, Aug 19, 2014	36.48	36.53	36.29	36.32
2064	AMEX	DJP	Mon, Aug 18, 2014	36.42	36.44	36.33	36.36
2063	AMEX	DJP	Fri, Aug 15, 2014	36.49	36.58	36.35	36.53
2062	AMEX	DJP	Thu, Aug 14, 2014	36.62	36.70	36.48	36.53
2061	AMEX	DJP	Wed, Aug 13, 2014	36.98	36.98	36.69	36.74
2060	AMEX	DJP	Tue, Aug 12, 2014	37.08	37.16	36.88	36.94
2059	AMEX	DJP	Mon, Aug 11, 2014	37.15	37.22	37.11	37.21
2058	AMEX	DJP	Fri, Aug 8, 2014	37.15	37.23	36.99	37.09
2057	AMEX	DJP	Thu, Aug 7, 2014	37.35	37.35	37.12	37.20
2056	AMEX	DJP	Wed, Aug 6, 2014	37.16	37.37	37.16	37.36
2055	AMEX	DJP	Tue, Aug 5, 2014	37.16	37.19	36.99	37.05
2054	AMEX	DJP	Mon, Aug 4, 2014	37.22	37.34	37.19	37.34
2053	AMEX	DJP	Fri, Aug 1, 2014	37.25	37.29	36.97	36.98
2052	AMEX	DJP	Thu, Jul 31, 2014	37.47	37.52	37.22	37.22
2051	AMEX	DJP	Wed, Jul 30, 2014	37.54	37.58	37.41	37.48
2050	AMEX	DJP	Tue, Jul 29, 2014	37.59	37.60	37.38	37.58
2049	AMEX	DJP	Mon, Jul 28, 2014	37.81	37.84	37.70	37.79
2048	AMEX	DJP	Fri, Jul 25, 2014	37.65	37.80	37.54	37.80
2047	AMEX	DJP	Thu, Jul 24, 2014	37.91	37.91	37.66	37.70
2046	AMEX	DJP	Wed, Jul 23, 2014	37.59	37.72	37.59	37.71
2045	AMEX	DJP	Tue, Jul 22, 2014	37.85	37.89	37.59	37.59
2044	AMEX	DJP	Mon, Jul 21, 2014	37.70	37.83	37.67	37.79
2043	AMEX	DJP	Fri, Jul 18, 2014	37.84	37.87	37.70	37.76
2042	AMEX	DJP	Thu, Jul 17, 2014	37.94	38.14	37.78	37.96
2041	AMEX	DJP	Wed, Jul 16, 2014	37.91	38.04	37.85	37.88
2040	AMEX	DJP	Tue, Jul 15, 2014	37.91	37.92	37.65	37.79
2039	AMEX	DJP	Mon, Jul 14, 2014	37.86	38.10	37.85	38.10
2038	AMEX	DJP	Fri, Jul 11, 2014	38.22	38.23	37.99	38.04
2037	AMEX	DJP	Thu, Jul 10, 2014	38.46	38.51	38.31	38.35
2036	AMEX	DJP	Wed, Jul 9, 2014	38.72	38.73	38.42	38.51
2035	AMEX	DJP	Tue, Jul 8, 2014	38.87	38.93	38.68	38.78
2034	AMEX	DJP	Mon, Jul 7, 2014	39.04	39.04	38.75	38.85
2033	AMEX	DJP	Thu, Jul 3, 2014	39.32	39.37	39.24	39.32
2032	AMEX	DJP	Wed, Jul 2, 2014	39.25	39.39	39.21	39.32
2031	AMEX	DJP	Tue, Jul 1, 2014	39.38	39.38	39.24	39.30
2030	AMEX	DJP	Mon, Jun 30, 2014	39.70	39.99	39.44	39.44
2029	AMEX	DJP	Fri, Jun 27, 2014	39.99	40.03	39.80	39.84
2028	AMEX	DJP	Thu, Jun 26, 2014	40.06	40.09	39.90	39.99
2027	AMEX	DJP	Wed, Jun 25, 2014	39.98	40.11	39.93	40.11
2026	AMEX	DJP	Tue, Jun 24, 2014	39.89	40.04	39.88	39.99
2025	AMEX	DJP	Mon, Jun 23, 2014	40.08	40.10	39.89	39.93
2024	AMEX	DJP	Fri, Jun 20, 2014	39.96	40.09	39.95	40.08
2023	AMEX	DJP	Thu, Jun 19, 2014	39.76	40.05	39.72	40.03
2022	AMEX	DJP	Wed, Jun 18, 2014	39.62	39.63	39.45	39.59
2021	AMEX	DJP	Tue, Jun 17, 2014	39.49	39.53	39.36	39.49
2020	AMEX	DJP	Mon, Jun 16, 2014	39.64	39.64	39.45	39.47
2019	AMEX	DJP	Fri, Jun 13, 2014	39.50	39.57	39.48	39.52
2018	AMEX	DJP	Thu, Jun 12, 2014	39.08	39.40	39.01	39.40
2017	AMEX	DJP	Wed, Jun 11, 2014	39.12	39.18	38.90	38.94
2016	AMEX	DJP	Tue, Jun 10, 2014	39.22	39.24	39.00	39.08
2015	AMEX	DJP	Mon, Jun 9, 2014	39.21	39.27	39.16	39.25
2014	AMEX	DJP	Fri, Jun 6, 2014	38.95	39.23	38.95	39.22
2013	AMEX	DJP	Thu, Jun 5, 2014	39.00	39.05	38.90	39.03
2012	AMEX	DJP	Wed, Jun 4, 2014	39.19	39.21	38.99	39.03
2011	AMEX	DJP	Tue, Jun 3, 2014	39.12	39.22	38.99	39.11
2010	AMEX	DJP	Mon, Jun 2, 2014	39.21	39.26	39.11	39.18
2009	AMEX	DJP	Fri, May 30, 2014	39.41	39.41	39.14	39.19
2008	AMEX	DJP	Thu, May 29, 2014	39.50	39.56	39.40	39.47
2007	AMEX	DJP	Wed, May 28, 2014	39.44	39.55	39.33	39.50
2006	AMEX	DJP	Tue, May 27, 2014	39.60	39.67	39.46	39.46
2005	AMEX	DJP	Fri, May 23, 2014	39.85	39.91	39.76	39.84
2004	AMEX	DJP	Thu, May 22, 2014	40.01	40.05	39.75	39.79
2003	AMEX	DJP	Wed, May 21, 2014	39.75	39.87	39.68	39.83
2002	AMEX	DJP	Tue, May 20, 2014	39.77	39.92	39.73	39.80
2001	AMEX	DJP	Mon, May 19, 2014	39.84	39.93	39.77	39.81
2000	AMEX	DJP	Fri, May 16, 2014	39.84	39.84	39.65	39.67
1999	AMEX	DJP	Thu, May 15, 2014	39.94	40.01	39.77	39.79
1998	AMEX	DJP	Wed, May 14, 2014	40.16	40.16	40.01	40.10
1997	AMEX	DJP	Tue, May 13, 2014	40.03	40.07	39.93	40.03
1996	AMEX	DJP	Mon, May 12, 2014	40.04	40.09	39.90	39.96
1995	AMEX	DJP	Fri, May 9, 2014	40.04	40.04	39.83	39.87
1994	AMEX	DJP	Thu, May 8, 2014	40.00	40.11	39.96	40.03
1993	AMEX	DJP	Wed, May 7, 2014	40.19	40.22	40.04	40.13
1992	AMEX	DJP	Tue, May 6, 2014	40.21	40.37	40.17	40.27
1991	AMEX	DJP	Mon, May 5, 2014	40.27	40.27	40.16	40.20
1990	AMEX	DJP	Fri, May 2, 2014	40.13	40.21	40.01	40.14
1989	AMEX	DJP	Thu, May 1, 2014	40.29	40.29	40.02	40.09
1988	AMEX	DJP	Wed, Apr 30, 2014	40.53	40.53	40.36	40.52
1987	AMEX	DJP	Tue, Apr 29, 2014	40.49	40.79	40.48	40.76
1986	AMEX	DJP	Mon, Apr 28, 2014	40.75	40.75	40.44	40.47
1985	AMEX	DJP	Fri, Apr 25, 2014	40.59	40.62	40.50	40.54
1984	AMEX	DJP	Thu, Apr 24, 2014	40.56	40.66	40.49	40.61
1983	AMEX	DJP	Wed, Apr 23, 2014	40.33	40.48	40.32	40.39
1982	AMEX	DJP	Tue, Apr 22, 2014	40.37	40.43	40.23	40.41
1981	AMEX	DJP	Mon, Apr 21, 2014	40.35	40.36	40.13	40.22
1980	AMEX	DJP	Thu, Apr 17, 2014	40.16	40.49	40.12	40.47
1979	AMEX	DJP	Wed, Apr 16, 2014	40.42	40.47	40.22	40.26
1978	AMEX	DJP	Tue, Apr 15, 2014	40.09	40.22	39.99	40.17
1977	AMEX	DJP	Mon, Apr 14, 2014	40.11	40.34	40.09	40.27
1976	AMEX	DJP	Fri, Apr 11, 2014	40.12	40.18	39.99	40.00
1975	AMEX	DJP	Thu, Apr 10, 2014	40.16	40.28	40.11	40.12
1974	AMEX	DJP	Wed, Apr 9, 2014	39.87	40.18	39.79	40.11
1973	AMEX	DJP	Tue, Apr 8, 2014	39.70	39.97	39.63	39.93
1972	AMEX	DJP	Mon, Apr 7, 2014	39.56	39.66	39.37	39.52
1971	AMEX	DJP	Fri, Apr 4, 2014	39.60	39.60	39.43	39.53
1970	AMEX	DJP	Thu, Apr 3, 2014	39.20	39.39	39.09	39.32
1969	AMEX	DJP	Wed, Apr 2, 2014	39.33	39.33	39.05	39.07
1968	AMEX	DJP	Tue, Apr 1, 2014	39.40	39.50	39.18	39.21
1967	AMEX	DJP	Mon, Mar 31, 2014	39.32	39.48	39.06	39.45
1966	AMEX	DJP	Fri, Mar 28, 2014	39.27	39.64	39.27	39.50
1965	AMEX	DJP	Thu, Mar 27, 2014	39.32	39.54	39.24	39.49
1964	AMEX	DJP	Wed, Mar 26, 2014	39.14	39.40	39.04	39.09
1963	AMEX	DJP	Tue, Mar 25, 2014	39.22	39.28	39.15	39.17
1962	AMEX	DJP	Mon, Mar 24, 2014	39.01	39.11	38.97	38.97
1961	AMEX	DJP	Fri, Mar 21, 2014	39.10	39.11	38.95	38.96
1960	AMEX	DJP	Thu, Mar 20, 2014	39.26	39.37	38.98	39.06
1959	AMEX	DJP	Wed, Mar 19, 2014	39.32	39.59	39.26	39.44
1958	AMEX	DJP	Tue, Mar 18, 2014	39.29	39.54	39.29	39.49
1957	AMEX	DJP	Mon, Mar 17, 2014	39.45	39.54	39.25	39.25
1956	AMEX	DJP	Fri, Mar 14, 2014	39.60	39.63	39.44	39.53
1955	AMEX	DJP	Thu, Mar 13, 2014	39.61	39.66	39.41	39.46
1954	AMEX	DJP	Wed, Mar 12, 2014	39.41	39.72	39.41	39.72
1953	AMEX	DJP	Tue, Mar 11, 2014	39.86	39.91	39.62	39.65
1952	AMEX	DJP	Mon, Mar 10, 2014	39.81	39.96	39.74	39.76
1951	AMEX	DJP	Fri, Mar 7, 2014	40.11	40.13	39.91	40.01
1950	AMEX	DJP	Thu, Mar 6, 2014	39.97	40.22	39.96	40.19
1949	AMEX	DJP	Wed, Mar 5, 2014	39.89	39.98	39.77	39.82
1948	AMEX	DJP	Tue, Mar 4, 2014	39.65	39.99	39.60	39.92
1947	AMEX	DJP	Mon, Mar 3, 2014	39.78	39.92	39.67	39.86
1946	AMEX	DJP	Fri, Feb 28, 2014	39.13	39.35	39.12	39.33
1945	AMEX	DJP	Thu, Feb 27, 2014	38.07	39.34	37.83	39.29
1944	AMEX	DJP	Wed, Feb 26, 2014	39.15	39.36	39.12	39.12
1943	AMEX	DJP	Tue, Feb 25, 2014	39.07	39.36	39.04	39.28
1942	AMEX	DJP	Mon, Feb 24, 2014	39.25	39.41	39.18	39.27
1941	AMEX	DJP	Fri, Feb 21, 2014	39.14	39.20	38.96	39.15
1940	AMEX	DJP	Thu, Feb 20, 2014	39.09	39.17	39.00	39.11
1939	AMEX	DJP	Wed, Feb 19, 2014	39.12	39.30	39.09	39.14
1938	AMEX	DJP	Tue, Feb 18, 2014	38.74	39.03	38.69	38.99
1937	AMEX	DJP	Fri, Feb 14, 2014	38.26	38.49	38.22	38.28
1936	AMEX	DJP	Thu, Feb 13, 2014	37.86	38.15	37.84	38.15
1935	AMEX	DJP	Wed, Feb 12, 2014	37.94	38.08	37.82	37.84
1934	AMEX	DJP	Tue, Feb 11, 2014	37.51	37.83	37.02	37.83
1933	AMEX	DJP	Mon, Feb 10, 2014	37.66	37.73	37.43	37.47
1932	AMEX	DJP	Fri, Feb 7, 2014	37.52	37.73	37.47	37.66
1931	AMEX	DJP	Thu, Feb 6, 2014	37.78	37.78	37.47	37.59
1930	AMEX	DJP	Wed, Feb 5, 2014	37.76	37.77	37.39	37.51
1929	AMEX	DJP	Tue, Feb 4, 2014	37.27	37.54	37.24	37.50
1928	AMEX	DJP	Mon, Feb 3, 2014	36.82	36.97	36.81	36.89
1927	AMEX	DJP	Fri, Jan 31, 2014	36.79	36.86	36.67	36.80
1926	AMEX	DJP	Thu, Jan 30, 2014	37.01	37.15	36.78	36.78
1925	AMEX	DJP	Wed, Jan 29, 2014	36.91	37.30	36.80	37.29
1924	AMEX	DJP	Tue, Jan 28, 2014	36.77	36.94	36.77	36.88
1923	AMEX	DJP	Mon, Jan 27, 2014	36.97	37.05	36.57	36.67
1922	AMEX	DJP	Fri, Jan 24, 2014	36.93	37.19	36.86	37.12
1921	AMEX	DJP	Thu, Jan 23, 2014	36.97	37.09	36.72	36.79
1920	AMEX	DJP	Wed, Jan 22, 2014	36.61	36.74	36.57	36.69
1919	AMEX	DJP	Tue, Jan 21, 2014	36.49	36.55	36.43	36.45
1918	AMEX	DJP	Fri, Jan 17, 2014	36.51	36.59	36.47	36.47
1917	AMEX	DJP	Thu, Jan 16, 2014	36.69	36.69	36.49	36.49
1916	AMEX	DJP	Wed, Jan 15, 2014	36.37	36.59	36.35	36.44
1915	AMEX	DJP	Tue, Jan 14, 2014	36.37	36.47	36.25	36.40
1914	AMEX	DJP	Mon, Jan 13, 2014	36.18	36.38	36.14	36.35
1913	AMEX	DJP	Fri, Jan 10, 2014	35.86	36.14	35.85	36.10
1912	AMEX	DJP	Thu, Jan 9, 2014	35.96	35.99	35.63	35.73
1911	AMEX	DJP	Wed, Jan 8, 2014	36.40	36.41	36.05	36.12
1910	AMEX	DJP	Tue, Jan 7, 2014	36.58	36.65	36.43	36.51
1909	AMEX	DJP	Mon, Jan 6, 2014	36.57	36.62	36.46	36.61
1908	AMEX	DJP	Fri, Jan 3, 2014	36.55	36.61	36.41	36.55
1907	AMEX	DJP	Thu, Jan 2, 2014	36.78	36.81	36.57	36.61
1906	AMEX	DJP	Tue, Dec 31, 2013	36.85	37.01	36.70	36.75
1905	AMEX	DJP	Mon, Dec 30, 2013	37.48	37.48	37.12	37.15
1904	AMEX	DJP	Fri, Dec 27, 2013	37.41	37.53	37.00	37.27
1903	AMEX	DJP	Thu, Dec 26, 2013	37.04	37.44	37.04	37.35
1902	AMEX	DJP	Tue, Dec 24, 2013	37.27	37.43	37.23	37.37
1901	AMEX	DJP	Mon, Dec 23, 2013	37.39	37.50	37.30	37.34
1900	AMEX	DJP	Fri, Dec 20, 2013	37.21	37.48	37.21	37.44
1899	AMEX	DJP	Thu, Dec 19, 2013	36.84	37.20	36.83	37.14
1898	AMEX	DJP	Wed, Dec 18, 2013	36.96	37.10	36.86	36.90
1897	AMEX	DJP	Tue, Dec 17, 2013	36.90	37.06	36.85	36.94
1896	AMEX	DJP	Mon, Dec 16, 2013	36.99	37.16	36.93	36.99
1895	AMEX	DJP	Fri, Dec 13, 2013	36.99	37.50	36.92	37.07
1894	AMEX	DJP	Thu, Dec 12, 2013	37.20	37.24	36.87	37.05
1893	AMEX	DJP	Wed, Dec 11, 2013	37.11	37.29	37.08	37.22
1892	AMEX	DJP	Tue, Dec 10, 2013	37.83	37.83	37.04	37.14
1891	AMEX	DJP	Mon, Dec 9, 2013	36.87	37.00	36.81	36.96
1890	AMEX	DJP	Fri, Dec 6, 2013	36.75	36.81	36.64	36.73
1889	AMEX	DJP	Thu, Dec 5, 2013	36.47	36.72	36.35	36.64
1888	AMEX	DJP	Wed, Dec 4, 2013	36.37	36.65	36.35	36.52
1887	AMEX	DJP	Tue, Dec 3, 2013	36.08	36.35	36.08	36.30
1886	AMEX	DJP	Mon, Dec 2, 2013	36.24	36.24	36.04	36.09
1885	AMEX	DJP	Fri, Nov 29, 2013	36.25	36.46	35.75	36.31
1884	AMEX	DJP	Wed, Nov 27, 2013	36.16	36.22	36.05	36.13
1883	AMEX	DJP	Tue, Nov 26, 2013	36.23	36.23	36.03	36.16
1882	AMEX	DJP	Mon, Nov 25, 2013	36.05	36.30	36.04	36.22
1881	AMEX	DJP	Fri, Nov 22, 2013	36.15	36.22	36.01	36.20
1880	AMEX	DJP	Thu, Nov 21, 2013	35.80	36.02	35.72	35.98
1879	AMEX	DJP	Wed, Nov 20, 2013	35.70	35.75	35.62	35.63
1878	AMEX	DJP	Tue, Nov 19, 2013	35.74	36.00	35.58	35.58
1877	AMEX	DJP	Mon, Nov 18, 2013	35.94	36.00	35.71	35.74
1876	AMEX	DJP	Fri, Nov 15, 2013	36.02	36.08	35.93	35.93
1875	AMEX	DJP	Thu, Nov 14, 2013	35.84	36.06	35.81	36.02
1874	AMEX	DJP	Wed, Nov 13, 2013	35.95	36.04	35.85	35.86
1873	AMEX	DJP	Tue, Nov 12, 2013	36.15	36.18	35.89	35.97
1872	AMEX	DJP	Mon, Nov 11, 2013	36.11	36.13	35.97	36.08
1871	AMEX	DJP	Fri, Nov 8, 2013	35.71	36.02	35.71	35.98
1870	AMEX	DJP	Thu, Nov 7, 2013	35.93	35.93	35.78	35.81
1869	AMEX	DJP	Wed, Nov 6, 2013	35.98	36.10	35.90	35.91
1868	AMEX	DJP	Tue, Nov 5, 2013	35.94	36.02	35.85	35.90
1867	AMEX	DJP	Mon, Nov 4, 2013	36.13	36.14	35.97	35.99
1866	AMEX	DJP	Fri, Nov 1, 2013	36.41	36.42	36.19	36.25
1865	AMEX	DJP	Thu, Oct 31, 2013	36.94	37.01	36.62	36.62
1864	AMEX	DJP	Wed, Oct 30, 2013	37.25	37.27	37.00	37.06
1863	AMEX	DJP	Tue, Oct 29, 2013	37.10	37.21	37.00	37.10
1862	AMEX	DJP	Mon, Oct 28, 2013	37.27	37.34	37.17	37.20
1861	AMEX	DJP	Fri, Oct 25, 2013	37.29	37.45	37.17	37.44
1860	AMEX	DJP	Thu, Oct 24, 2013	37.13	37.38	37.12	37.29
1859	AMEX	DJP	Wed, Oct 23, 2013	37.39	37.48	37.26	37.27
1858	AMEX	DJP	Tue, Oct 22, 2013	37.65	37.75	37.57	37.64
1857	AMEX	DJP	Mon, Oct 21, 2013	37.79	37.83	37.52	37.57
1856	AMEX	DJP	Fri, Oct 18, 2013	37.77	37.78	37.63	37.78
1855	AMEX	DJP	Thu, Oct 17, 2013	37.66	37.72	37.57	37.61
1854	AMEX	DJP	Wed, Oct 16, 2013	37.59	37.84	37.57	37.60
1853	AMEX	DJP	Tue, Oct 15, 2013	37.58	37.62	37.49	37.55
1852	AMEX	DJP	Mon, Oct 14, 2013	37.48	37.72	37.47	37.67
1851	AMEX	DJP	Fri, Oct 11, 2013	37.28	37.47	37.28	37.47
1850	AMEX	DJP	Thu, Oct 10, 2013	37.44	37.68	37.42	37.51
1849	AMEX	DJP	Wed, Oct 9, 2013	37.47	37.47	37.28	37.29
1848	AMEX	DJP	Tue, Oct 8, 2013	37.76	37.84	37.63	37.65
1847	AMEX	DJP	Mon, Oct 7, 2013	37.35	37.62	37.27	37.52
1846	AMEX	DJP	Fri, Oct 4, 2013	37.33	37.33	37.18	37.26
1845	AMEX	DJP	Thu, Oct 3, 2013	37.37	37.46	37.13	37.14
1844	AMEX	DJP	Wed, Oct 2, 2013	37.10	37.35	37.09	37.24
1843	AMEX	DJP	Tue, Oct 1, 2013	37.04	37.05	36.86	36.96
1842	AMEX	DJP	Mon, Sep 30, 2013	37.35	37.49	37.25	37.26
1841	AMEX	DJP	Fri, Sep 27, 2013	37.54	37.70	37.45	37.56
1840	AMEX	DJP	Thu, Sep 26, 2013	37.39	37.59	37.36	37.57
1839	AMEX	DJP	Wed, Sep 25, 2013	37.31	37.60	37.31	37.44
1838	AMEX	DJP	Tue, Sep 24, 2013	37.16	37.27	37.08	37.20
1837	AMEX	DJP	Mon, Sep 23, 2013	37.33	37.53	37.32	37.33
1836	AMEX	DJP	Fri, Sep 20, 2013	37.88	37.94	37.54	37.56
1835	AMEX	DJP	Thu, Sep 19, 2013	38.39	38.45	38.10	38.12
1834	AMEX	DJP	Wed, Sep 18, 2013	37.58	38.27	37.49	38.26
1833	AMEX	DJP	Tue, Sep 17, 2013	37.82	38.04	37.46	37.49
1832	AMEX	DJP	Mon, Sep 16, 2013	37.84	37.93	37.72	37.72
1831	AMEX	DJP	Fri, Sep 13, 2013	37.91	38.06	37.85	38.03
1830	AMEX	DJP	Thu, Sep 12, 2013	37.79	38.13	37.73	38.10
1829	AMEX	DJP	Wed, Sep 11, 2013	38.00	38.12	37.86	37.99
1828	AMEX	DJP	Tue, Sep 10, 2013	37.93	37.99	37.79	37.92
1827	AMEX	DJP	Mon, Sep 9, 2013	38.55	38.55	38.20	38.25
1826	AMEX	DJP	Fri, Sep 6, 2013	38.38	38.47	38.30	38.39
1825	AMEX	DJP	Thu, Sep 5, 2013	38.36	38.37	38.03	38.12
1824	AMEX	DJP	Wed, Sep 4, 2013	38.40	38.40	38.22	38.28
1823	AMEX	DJP	Tue, Sep 3, 2013	38.73	38.83	38.67	38.77
1822	AMEX	DJP	Fri, Aug 30, 2013	38.48	38.55	38.33	38.46
1821	AMEX	DJP	Thu, Aug 29, 2013	38.76	38.86	38.62	38.65
1820	AMEX	DJP	Wed, Aug 28, 2013	38.86	39.01	38.85	38.89
1819	AMEX	DJP	Tue, Aug 27, 2013	38.96	39.05	38.84	38.92
1818	AMEX	DJP	Mon, Aug 26, 2013	38.74	38.78	38.52	38.70
1817	AMEX	DJP	Fri, Aug 23, 2013	37.98	38.32	37.98	38.31
1816	AMEX	DJP	Thu, Aug 22, 2013	37.92	38.05	37.84	37.89
1815	AMEX	DJP	Wed, Aug 21, 2013	38.07	38.10	37.92	37.94
1814	AMEX	DJP	Tue, Aug 20, 2013	38.02	38.21	37.95	38.02
1813	AMEX	DJP	Mon, Aug 19, 2013	38.16	38.33	38.15	38.21
1812	AMEX	DJP	Fri, Aug 16, 2013	38.14	38.14	37.97	38.05
1811	AMEX	DJP	Thu, Aug 15, 2013	37.59	38.11	37.55	38.05
1810	AMEX	DJP	Wed, Aug 14, 2013	37.33	37.58	37.27	37.58
1809	AMEX	DJP	Tue, Aug 13, 2013	37.28	37.32	37.21	37.27
1808	AMEX	DJP	Mon, Aug 12, 2013	37.06	37.40	37.06	37.33
1807	AMEX	DJP	Fri, Aug 9, 2013	36.77	36.89	36.74	36.77
1806	AMEX	DJP	Thu, Aug 8, 2013	36.49	36.67	36.34	36.65
1805	AMEX	DJP	Wed, Aug 7, 2013	36.31	36.35	36.18	36.20
1804	AMEX	DJP	Tue, Aug 6, 2013	36.55	36.55	36.35	36.37
1803	AMEX	DJP	Mon, Aug 5, 2013	36.61	36.67	36.40	36.61
1802	AMEX	DJP	Fri, Aug 2, 2013	37.02	37.08	36.77	36.81
1801	AMEX	DJP	Thu, Aug 1, 2013	37.21	37.23	36.96	36.97
1800	AMEX	DJP	Wed, Jul 31, 2013	36.73	37.09	36.65	37.01
1799	AMEX	DJP	Tue, Jul 30, 2013	36.93	36.93	36.66	36.77
1798	AMEX	DJP	Mon, Jul 29, 2013	36.96	37.05	36.94	37.04
1797	AMEX	DJP	Fri, Jul 26, 2013	37.33	37.39	37.09	37.19
1796	AMEX	DJP	Thu, Jul 25, 2013	37.69	37.69	37.36	37.53
1795	AMEX	DJP	Wed, Jul 24, 2013	38.02	38.14	37.68	37.70
1794	AMEX	DJP	Tue, Jul 23, 2013	38.14	38.18	38.07	38.16
1793	AMEX	DJP	Mon, Jul 22, 2013	38.17	38.22	38.10	38.12
1792	AMEX	DJP	Fri, Jul 19, 2013	38.11	38.18	38.04	38.18
1791	AMEX	DJP	Thu, Jul 18, 2013	37.79	38.09	37.77	38.06
1790	AMEX	DJP	Wed, Jul 17, 2013	37.88	37.88	37.65	37.68
1789	AMEX	DJP	Tue, Jul 16, 2013	37.86	37.99	37.82	37.87
1788	AMEX	DJP	Mon, Jul 15, 2013	37.54	37.73	37.51	37.71
1787	AMEX	DJP	Fri, Jul 12, 2013	37.83	37.86	37.70	37.74
1786	AMEX	DJP	Thu, Jul 11, 2013	37.90	37.94	37.62	37.82
1785	AMEX	DJP	Wed, Jul 10, 2013	37.66	37.72	37.56	37.61
1784	AMEX	DJP	Tue, Jul 9, 2013	37.32	37.43	37.14	37.39
1783	AMEX	DJP	Mon, Jul 8, 2013	37.06	37.28	37.06	37.17
1782	AMEX	DJP	Fri, Jul 5, 2013	36.85	36.95	36.74	36.86
1781	AMEX	DJP	Wed, Jul 3, 2013	37.09	37.17	37.05	37.14
1780	AMEX	DJP	Tue, Jul 2, 2013	36.91	37.03	36.83	36.87
1779	AMEX	DJP	Mon, Jul 1, 2013	36.79	36.85	36.72	36.77
1778	AMEX	DJP	Fri, Jun 28, 2013	36.67	36.82	36.47	36.49
1777	AMEX	DJP	Thu, Jun 27, 2013	36.95	37.01	36.64	36.68
1776	AMEX	DJP	Wed, Jun 26, 2013	36.98	36.98	36.79	36.89
1775	AMEX	DJP	Tue, Jun 25, 2013	37.34	37.34	37.02	37.09
1774	AMEX	DJP	Mon, Jun 24, 2013	37.16	37.24	37.00	37.10
1773	AMEX	DJP	Fri, Jun 21, 2013	37.64	37.64	37.37	37.44
1772	AMEX	DJP	Thu, Jun 20, 2013	37.92	37.95	37.56	37.58
1771	AMEX	DJP	Wed, Jun 19, 2013	38.62	38.97	38.62	38.76
1770	AMEX	DJP	Tue, Jun 18, 2013	38.49	38.61	38.47	38.59
1769	AMEX	DJP	Mon, Jun 17, 2013	38.41	38.63	38.40	38.61
1768	AMEX	DJP	Fri, Jun 14, 2013	38.47	38.48	38.31	38.44
1767	AMEX	DJP	Thu, Jun 13, 2013	38.06	38.37	38.04	38.35
1766	AMEX	DJP	Wed, Jun 12, 2013	38.26	38.33	38.17	38.22
1765	AMEX	DJP	Tue, Jun 11, 2013	38.06	38.23	38.01	38.21
1764	AMEX	DJP	Mon, Jun 10, 2013	38.46	38.53	38.36	38.39
1763	AMEX	DJP	Fri, Jun 7, 2013	38.52	38.78	38.52	38.63
1762	AMEX	DJP	Thu, Jun 6, 2013	38.74	38.85	38.71	38.80
1761	AMEX	DJP	Wed, Jun 5, 2013	38.99	39.16	38.88	38.88
1760	AMEX	DJP	Tue, Jun 4, 2013	38.66	38.97	38.66	38.90
1759	AMEX	DJP	Mon, Jun 3, 2013	38.68	38.85	38.60	38.78
1758	AMEX	DJP	Fri, May 31, 2013	38.54	38.60	38.27	38.31
1757	AMEX	DJP	Thu, May 30, 2013	38.68	38.78	38.61	38.66
1756	AMEX	DJP	Wed, May 29, 2013	38.95	38.95	38.69	38.79
1755	AMEX	DJP	Tue, May 28, 2013	39.06	39.14	38.97	38.99
1754	AMEX	DJP	Fri, May 24, 2013	38.86	38.94	38.79	38.80
1753	AMEX	DJP	Thu, May 23, 2013	39.29	39.29	38.65	39.07
1752	AMEX	DJP	Wed, May 22, 2013	39.02	39.22	38.84	38.88
1751	AMEX	DJP	Tue, May 21, 2013	38.92	39.03	38.78	38.92
1750	AMEX	DJP	Mon, May 20, 2013	38.78	39.11	38.77	39.11
1749	AMEX	DJP	Fri, May 17, 2013	38.64	38.80	38.50	38.73
1748	AMEX	DJP	Thu, May 16, 2013	38.56	38.62	38.47	38.51
1747	AMEX	DJP	Wed, May 15, 2013	38.59	38.74	38.47	38.64
1746	AMEX	DJP	Tue, May 14, 2013	38.83	38.92	38.78	38.83
1745	AMEX	DJP	Mon, May 13, 2013	38.87	39.11	38.82	38.92
1744	AMEX	DJP	Fri, May 10, 2013	38.91	38.99	38.69	38.93
1743	AMEX	DJP	Thu, May 9, 2013	39.08	39.36	39.02	39.18
1742	AMEX	DJP	Wed, May 8, 2013	39.23	39.32	39.02	39.16
1741	AMEX	DJP	Tue, May 7, 2013	38.98	39.06	38.81	38.94
1740	AMEX	DJP	Mon, May 6, 2013	39.13	39.51	39.04	39.11
1739	AMEX	DJP	Fri, May 3, 2013	39.19	39.41	39.12	39.30
1738	AMEX	DJP	Thu, May 2, 2013	38.98	38.99	38.63	38.89
1737	AMEX	DJP	Wed, May 1, 2013	38.88	38.99	38.72	38.75
1736	AMEX	DJP	Tue, Apr 30, 2013	39.62	39.62	39.40	39.47
1735	AMEX	DJP	Mon, Apr 29, 2013	39.19	39.70	39.17	39.66
1734	AMEX	DJP	Fri, Apr 26, 2013	39.01	39.02	38.70	38.90
1733	AMEX	DJP	Thu, Apr 25, 2013	38.73	39.22	38.62	39.13
1732	AMEX	DJP	Wed, Apr 24, 2013	38.54	38.60	38.41	38.53
1731	AMEX	DJP	Tue, Apr 23, 2013	38.39	38.51	38.26	38.28
1730	AMEX	DJP	Mon, Apr 22, 2013	38.59	38.65	38.44	38.58
1729	AMEX	DJP	Fri, Apr 19, 2013	38.68	38.79	38.63	38.73
1728	AMEX	DJP	Thu, Apr 18, 2013	38.47	38.88	38.34	38.88
1727	AMEX	DJP	Wed, Apr 17, 2013	38.45	38.45	38.24	38.26
1726	AMEX	DJP	Tue, Apr 16, 2013	38.45	38.63	38.28	38.61
1725	AMEX	DJP	Mon, Apr 15, 2013	38.68	38.74	38.14	38.14
1724	AMEX	DJP	Fri, Apr 12, 2013	39.47	39.70	39.29	39.40
1723	AMEX	DJP	Thu, Apr 11, 2013	39.78	40.00	39.76	39.84
1722	AMEX	DJP	Wed, Apr 10, 2013	40.02	40.09	39.83	39.83
1721	AMEX	DJP	Tue, Apr 9, 2013	39.71	39.97	39.67	39.93
1720	AMEX	DJP	Mon, Apr 8, 2013	39.77	39.85	39.58	39.71
1719	AMEX	DJP	Fri, Apr 5, 2013	39.50	39.63	39.44	39.61
1718	AMEX	DJP	Thu, Apr 4, 2013	39.34	39.49	39.25	39.44
1717	AMEX	DJP	Wed, Apr 3, 2013	39.94	40.02	39.49	39.50
1716	AMEX	DJP	Tue, Apr 2, 2013	40.12	40.16	39.92	39.97
1715	AMEX	DJP	Mon, Apr 1, 2013	40.24	40.39	40.19	40.26
1714	AMEX	DJP	Thu, Mar 28, 2013	41.06	41.19	40.42	40.62
1713	AMEX	DJP	Wed, Mar 27, 2013	40.96	41.29	40.91	41.27
1712	AMEX	DJP	Tue, Mar 26, 2013	40.86	41.00	40.74	40.96
1711	AMEX	DJP	Mon, Mar 25, 2013	40.83	40.94	40.69	40.71
1710	AMEX	DJP	Fri, Mar 22, 2013	40.88	40.92	40.69	40.83
1709	AMEX	DJP	Thu, Mar 21, 2013	40.84	40.91	40.68	40.74
1708	AMEX	DJP	Wed, Mar 20, 2013	40.69	40.84	40.55	40.81
1707	AMEX	DJP	Tue, Mar 19, 2013	40.62	40.79	40.54	40.58
1706	AMEX	DJP	Mon, Mar 18, 2013	40.64	40.78	40.50	40.62
1705	AMEX	DJP	Fri, Mar 15, 2013	41.06	41.09	40.84	40.85
1704	AMEX	DJP	Thu, Mar 14, 2013	40.63	40.92	40.61	40.89
1703	AMEX	DJP	Wed, Mar 13, 2013	40.78	40.81	40.48	40.55
1702	AMEX	DJP	Tue, Mar 12, 2013	40.85	40.85	40.70	40.70
1701	AMEX	DJP	Mon, Mar 11, 2013	40.43	40.66	40.39	40.60
1700	AMEX	DJP	Fri, Mar 8, 2013	40.36	40.56	40.35	40.53
1699	AMEX	DJP	Thu, Mar 7, 2013	40.17	40.44	40.17	40.40
1698	AMEX	DJP	Wed, Mar 6, 2013	40.24	40.24	39.98	40.08
1697	AMEX	DJP	Tue, Mar 5, 2013	40.40	40.47	40.28	40.34
1696	AMEX	DJP	Mon, Mar 4, 2013	40.16	40.21	40.04	40.21
1695	AMEX	DJP	Fri, Mar 1, 2013	40.06	40.23	40.05	40.19
1694	AMEX	DJP	Thu, Feb 28, 2013	40.42	40.51	40.31	40.36
1693	AMEX	DJP	Wed, Feb 27, 2013	40.57	40.68	40.34	40.36
1692	AMEX	DJP	Tue, Feb 26, 2013	40.48	40.57	40.38	40.54
1691	AMEX	DJP	Mon, Feb 25, 2013	40.69	40.69	40.41	40.43
1690	AMEX	DJP	Fri, Feb 22, 2013	40.54	40.58	40.42	40.48
1689	AMEX	DJP	Thu, Feb 21, 2013	40.57	40.65	40.44	40.50
1688	AMEX	DJP	Wed, Feb 20, 2013	41.21	41.21	40.79	40.91
1687	AMEX	DJP	Tue, Feb 19, 2013	41.23	41.25	41.03	41.22
1686	AMEX	DJP	Fri, Feb 15, 2013	41.20	41.23	41.09	41.19
1685	AMEX	DJP	Thu, Feb 14, 2013	41.50	41.53	41.24	41.35
1684	AMEX	DJP	Wed, Feb 13, 2013	41.55	41.67	41.54	41.58
1683	AMEX	DJP	Tue, Feb 12, 2013	41.61	41.63	41.47	41.55
1682	AMEX	DJP	Mon, Feb 11, 2013	41.54	41.67	41.47	41.63
1681	AMEX	DJP	Fri, Feb 8, 2013	41.99	42.12	41.83	41.86
1680	AMEX	DJP	Thu, Feb 7, 2013	42.14	42.19	41.82	41.84
1679	AMEX	DJP	Wed, Feb 6, 2013	42.14	42.31	42.11	42.29
1678	AMEX	DJP	Tue, Feb 5, 2013	42.33	42.42	42.24	42.39
1677	AMEX	DJP	Mon, Feb 4, 2013	42.24	42.41	42.17	42.22
1676	AMEX	DJP	Fri, Feb 1, 2013	42.43	42.63	42.32	42.32
1675	AMEX	DJP	Thu, Jan 31, 2013	42.20	42.34	42.04	42.28
1674	AMEX	DJP	Wed, Jan 30, 2013	42.17	42.41	42.11	42.37
1673	AMEX	DJP	Tue, Jan 29, 2013	41.66	41.84	41.65	41.76
1672	AMEX	DJP	Mon, Jan 28, 2013	41.68	41.71	41.51	41.60
1671	AMEX	DJP	Fri, Jan 25, 2013	41.76	41.81	41.62	41.69
1670	AMEX	DJP	Thu, Jan 24, 2013	41.86	41.96	41.76	41.84
1669	AMEX	DJP	Wed, Jan 23, 2013	42.09	42.23	41.94	41.98
1668	AMEX	DJP	Tue, Jan 22, 2013	42.16	42.24	42.03	42.14
1667	AMEX	DJP	Fri, Jan 18, 2013	41.93	42.03	41.77	41.98
1666	AMEX	DJP	Thu, Jan 17, 2013	41.66	41.89	41.64	41.78
1665	AMEX	DJP	Wed, Jan 16, 2013	41.48	41.64	41.40	41.56
1664	AMEX	DJP	Tue, Jan 15, 2013	41.43	41.65	41.41	41.52
1663	AMEX	DJP	Mon, Jan 14, 2013	41.46	41.49	41.30	41.48
1662	AMEX	DJP	Fri, Jan 11, 2013	40.94	41.19	40.74	41.16
1661	AMEX	DJP	Thu, Jan 10, 2013	41.02	41.14	41.01	41.05
1660	AMEX	DJP	Wed, Jan 9, 2013	40.87	40.94	40.62	40.77
1659	AMEX	DJP	Tue, Jan 8, 2013	40.99	41.03	40.84	40.90
1658	AMEX	DJP	Mon, Jan 7, 2013	40.93	41.04	40.83	41.00
1657	AMEX	DJP	Fri, Jan 4, 2013	40.95	41.04	40.71	40.95
1656	AMEX	DJP	Thu, Jan 3, 2013	41.18	41.28	40.98	41.00
1655	AMEX	DJP	Wed, Jan 2, 2013	41.63	41.87	41.30	41.43
1654	AMEX	DJP	Mon, Dec 31, 2012	41.05	41.40	41.02	41.30
1653	AMEX	DJP	Fri, Dec 28, 2012	41.33	41.38	41.19	41.30
1652	AMEX	DJP	Thu, Dec 27, 2012	41.21	41.34	41.10	41.29
1651	AMEX	DJP	Wed, Dec 26, 2012	41.44	41.55	41.24	41.24
1650	AMEX	DJP	Mon, Dec 24, 2012	41.13	41.20	41.10	41.17
1649	AMEX	DJP	Fri, Dec 21, 2012	41.19	41.34	41.17	41.33
1648	AMEX	DJP	Thu, Dec 20, 2012	41.00	41.20	40.97	41.15
1647	AMEX	DJP	Wed, Dec 19, 2012	41.46	41.58	41.37	41.39
1646	AMEX	DJP	Tue, Dec 18, 2012	41.68	41.82	41.55	41.63
1645	AMEX	DJP	Mon, Dec 17, 2012	41.69	41.77	41.64	41.71
1644	AMEX	DJP	Fri, Dec 14, 2012	41.52	41.80	41.51	41.73
1643	AMEX	DJP	Thu, Dec 13, 2012	41.56	41.71	41.39	41.47
1642	AMEX	DJP	Wed, Dec 12, 2012	41.92	41.99	41.75	41.85
1641	AMEX	DJP	Tue, Dec 11, 2012	41.82	41.87	41.68	41.84
1640	AMEX	DJP	Mon, Dec 10, 2012	42.03	42.04	41.88	41.89
1639	AMEX	DJP	Fri, Dec 7, 2012	42.28	42.33	42.01	42.06
1638	AMEX	DJP	Thu, Dec 6, 2012	42.41	42.50	42.18	42.30
1637	AMEX	DJP	Wed, Dec 5, 2012	42.34	42.61	42.23	42.57
1636	AMEX	DJP	Tue, Dec 4, 2012	42.27	42.40	42.13	42.27
1635	AMEX	DJP	Mon, Dec 3, 2012	42.75	42.83	42.51	42.59
1634	AMEX	DJP	Fri, Nov 30, 2012	42.60	42.69	42.34	42.48
1633	AMEX	DJP	Thu, Nov 29, 2012	42.81	42.88	42.58	42.59
1632	AMEX	DJP	Wed, Nov 28, 2012	42.25	42.58	42.20	42.56
1631	AMEX	DJP	Tue, Nov 27, 2012	42.64	42.83	42.60	42.77
1630	AMEX	DJP	Mon, Nov 26, 2012	42.60	42.69	42.53	42.58
1629	AMEX	DJP	Fri, Nov 23, 2012	42.53	42.86	42.53	42.86
1628	AMEX	DJP	Wed, Nov 21, 2012	42.37	42.55	42.28	42.54
1627	AMEX	DJP	Tue, Nov 20, 2012	42.26	42.44	42.20	42.40
1626	AMEX	DJP	Mon, Nov 19, 2012	42.24	42.47	42.19	42.36
1625	AMEX	DJP	Fri, Nov 16, 2012	41.63	41.86	41.50	41.80
1624	AMEX	DJP	Thu, Nov 15, 2012	41.99	42.04	41.66	41.66
1623	AMEX	DJP	Wed, Nov 14, 2012	41.98	42.16	41.90	41.91
1622	AMEX	DJP	Tue, Nov 13, 2012	41.61	41.88	41.61	41.78
1621	AMEX	DJP	Mon, Nov 12, 2012	41.78	41.81	41.43	41.63
1620	AMEX	DJP	Fri, Nov 9, 2012	41.75	41.92	41.69	41.82
1619	AMEX	DJP	Thu, Nov 8, 2012	41.84	42.09	41.31	42.02
1618	AMEX	DJP	Wed, Nov 7, 2012	42.04	42.05	41.81	41.89
1617	AMEX	DJP	Tue, Nov 6, 2012	41.87	42.35	41.85	42.33
1616	AMEX	DJP	Mon, Nov 5, 2012	41.67	41.73	41.54	41.67
1615	AMEX	DJP	Fri, Nov 2, 2012	42.22	42.22	41.61	41.64
1614	AMEX	DJP	Thu, Nov 1, 2012	42.61	42.66	42.44	42.44
1613	AMEX	DJP	Wed, Oct 31, 2012	42.48	42.64	42.34	42.35
1612	AMEX	DJP	Fri, Oct 26, 2012	42.01	42.70	42.01	42.46
1611	AMEX	DJP	Thu, Oct 25, 2012	42.89	42.92	42.50	42.66
1610	AMEX	DJP	Wed, Oct 24, 2012	42.82	42.86	42.64	42.71
1609	AMEX	DJP	Tue, Oct 23, 2012	42.77	42.88	42.54	42.83
1608	AMEX	DJP	Mon, Oct 22, 2012	43.59	43.67	43.11	43.20
1607	AMEX	DJP	Fri, Oct 19, 2012	43.94	44.00	43.47	43.47
1606	AMEX	DJP	Thu, Oct 18, 2012	43.54	43.96	43.40	43.89
1605	AMEX	DJP	Wed, Oct 17, 2012	43.44	43.66	43.41	43.63
1604	AMEX	DJP	Tue, Oct 16, 2012	43.38	43.47	43.25	43.33
1603	AMEX	DJP	Mon, Oct 15, 2012	43.32	43.33	43.05	43.24
1602	AMEX	DJP	Fri, Oct 12, 2012	44.06	44.06	43.58	43.73
1601	AMEX	DJP	Thu, Oct 11, 2012	44.17	44.45	44.03	44.32
1600	AMEX	DJP	Wed, Oct 10, 2012	43.91	44.03	43.71	43.73
1599	AMEX	DJP	Tue, Oct 9, 2012	43.89	44.09	43.78	43.95
1598	AMEX	DJP	Mon, Oct 8, 2012	43.72	43.86	43.66	43.77
1597	AMEX	DJP	Fri, Oct 5, 2012	44.24	44.26	43.85	43.94
1596	AMEX	DJP	Thu, Oct 4, 2012	44.25	44.43	44.05	44.29
1595	AMEX	DJP	Wed, Oct 3, 2012	44.00	44.00	43.73	43.79
1594	AMEX	DJP	Tue, Oct 2, 2012	44.27	44.89	44.03	44.35
1593	AMEX	DJP	Mon, Oct 1, 2012	44.49	44.67	44.26	44.41
1592	AMEX	DJP	Fri, Sep 28, 2012	43.94	44.29	43.84	44.20
1591	AMEX	DJP	Thu, Sep 27, 2012	43.56	43.81	43.50	43.78
1590	AMEX	DJP	Wed, Sep 26, 2012	43.33	43.52	43.12	43.31
1589	AMEX	DJP	Tue, Sep 25, 2012	43.90	43.95	43.61	43.68
1588	AMEX	DJP	Mon, Sep 24, 2012	43.52	43.63	43.42	43.58
1587	AMEX	DJP	Fri, Sep 21, 2012	43.94	44.06	43.85	44.00
1586	AMEX	DJP	Thu, Sep 20, 2012	43.66	43.78	43.44	43.64
1585	AMEX	DJP	Wed, Sep 19, 2012	44.05	44.05	43.68	43.79
1584	AMEX	DJP	Tue, Sep 18, 2012	44.19	44.32	43.83	43.93
1583	AMEX	DJP	Mon, Sep 17, 2012	44.91	44.94	44.07	44.13
1582	AMEX	DJP	Fri, Sep 14, 2012	45.29	45.52	45.29	45.34
1581	AMEX	DJP	Thu, Sep 13, 2012	44.66	44.98	44.33	44.88
1580	AMEX	DJP	Wed, Sep 12, 2012	44.33	44.53	44.22	44.50
1579	AMEX	DJP	Tue, Sep 11, 2012	44.29	44.38	44.15	44.24
1578	AMEX	DJP	Mon, Sep 10, 2012	43.96	44.13	43.90	43.99
1577	AMEX	DJP	Fri, Sep 7, 2012	43.54	43.94	43.46	43.83
1576	AMEX	DJP	Thu, Sep 6, 2012	43.45	43.69	43.38	43.40
1575	AMEX	DJP	Wed, Sep 5, 2012	43.59	43.64	43.31	43.41
1574	AMEX	DJP	Tue, Sep 4, 2012	43.74	43.93	43.55	43.68
1573	AMEX	DJP	Fri, Aug 31, 2012	43.29	43.53	43.04	43.49
1572	AMEX	DJP	Thu, Aug 30, 2012	43.26	43.31	43.06	43.17
1571	AMEX	DJP	Wed, Aug 29, 2012	43.01	43.22	42.88	43.16
1570	AMEX	DJP	Tue, Aug 28, 2012	42.97	43.08	42.87	42.94
1569	AMEX	DJP	Mon, Aug 27, 2012	43.22	43.26	42.98	42.99
1568	AMEX	DJP	Fri, Aug 24, 2012	43.55	43.60	43.19	43.23
1567	AMEX	DJP	Thu, Aug 23, 2012	43.81	43.82	43.24	43.42
1566	AMEX	DJP	Wed, Aug 22, 2012	43.41	43.63	43.33	43.59
1565	AMEX	DJP	Tue, Aug 21, 2012	43.32	43.53	43.32	43.38
1564	AMEX	DJP	Mon, Aug 20, 2012	42.60	42.91	42.47	42.91
1563	AMEX	DJP	Fri, Aug 17, 2012	42.58	42.64	42.48	42.62
1562	AMEX	DJP	Thu, Aug 16, 2012	42.38	42.56	42.28	42.42
1561	AMEX	DJP	Wed, Aug 15, 2012	42.16	42.38	42.12	42.34
1560	AMEX	DJP	Tue, Aug 14, 2012	42.26	42.30	42.02	42.17
1559	AMEX	DJP	Mon, Aug 13, 2012	42.37	42.41	42.13	42.13
1558	AMEX	DJP	Fri, Aug 10, 2012	42.68	42.87	42.57	42.71
1557	AMEX	DJP	Thu, Aug 9, 2012	42.89	43.37	42.89	43.08
1556	AMEX	DJP	Wed, Aug 8, 2012	42.68	42.88	42.64	42.84
1555	AMEX	DJP	Tue, Aug 7, 2012	42.74	42.90	42.70	42.71
1554	AMEX	DJP	Mon, Aug 6, 2012	42.25	42.64	42.23	42.60
1553	AMEX	DJP	Fri, Aug 3, 2012	42.35	42.80	42.34	42.53
1552	AMEX	DJP	Thu, Aug 2, 2012	42.20	42.31	41.87	41.96
1551	AMEX	DJP	Wed, Aug 1, 2012	42.66	42.94	42.39	42.68
1550	AMEX	DJP	Tue, Jul 31, 2012	44.66	44.66	42.84	42.93
1549	AMEX	DJP	Mon, Jul 30, 2012	43.16	43.41	43.16	43.36
1548	AMEX	DJP	Fri, Jul 27, 2012	42.56	42.83	42.49	42.80
1547	AMEX	DJP	Thu, Jul 26, 2012	42.73	42.84	42.27	42.37
1546	AMEX	DJP	Wed, Jul 25, 2012	42.62	42.67	42.26	42.57
1545	AMEX	DJP	Tue, Jul 24, 2012	42.51	42.60	41.89	42.29
1544	AMEX	DJP	Mon, Jul 23, 2012	42.84	42.99	42.51	42.76
1543	AMEX	DJP	Fri, Jul 20, 2012	43.35	43.60	43.15	43.55
1542	AMEX	DJP	Thu, Jul 19, 2012	43.00	43.50	43.00	43.48
1541	AMEX	DJP	Wed, Jul 18, 2012	42.04	42.74	42.02	42.70
1540	AMEX	DJP	Tue, Jul 17, 2012	42.26	42.34	41.84	42.08
1539	AMEX	DJP	Mon, Jul 16, 2012	42.00	42.27	41.79	42.26
1538	AMEX	DJP	Fri, Jul 13, 2012	41.61	41.85	41.30	41.79
1537	AMEX	DJP	Thu, Jul 12, 2012	40.87	41.43	40.70	41.24
1536	AMEX	DJP	Wed, Jul 11, 2012	41.25	41.41	40.81	41.12
1535	AMEX	DJP	Tue, Jul 10, 2012	41.31	41.54	40.77	40.81
1534	AMEX	DJP	Mon, Jul 9, 2012	41.30	41.60	41.07	41.47
1533	AMEX	DJP	Fri, Jul 6, 2012	41.13	41.66	40.61	40.65
1532	AMEX	DJP	Thu, Jul 5, 2012	41.36	41.67	40.15	41.63
1531	AMEX	DJP	Tue, Jul 3, 2012	41.04	41.37	41.02	41.36
1530	AMEX	DJP	Mon, Jul 2, 2012	40.16	40.34	39.99	40.29
1529	AMEX	DJP	Fri, Jun 29, 2012	39.60	40.26	39.43	40.18
1528	AMEX	DJP	Thu, Jun 28, 2012	38.96	39.04	38.52	38.84
1527	AMEX	DJP	Wed, Jun 27, 2012	39.35	39.49	39.07	39.14
1526	AMEX	DJP	Tue, Jun 26, 2012	38.74	38.95	38.55	38.91
1525	AMEX	DJP	Mon, Jun 25, 2012	38.30	38.71	38.26	38.68
1524	AMEX	DJP	Fri, Jun 22, 2012	37.97	38.13	37.95	38.07
1523	AMEX	DJP	Thu, Jun 21, 2012	38.31	38.46	37.78	37.79
1522	AMEX	DJP	Wed, Jun 20, 2012	38.83	38.83	38.43	38.55
1521	AMEX	DJP	Tue, Jun 19, 2012	38.76	39.07	38.76	38.93
1520	AMEX	DJP	Mon, Jun 18, 2012	38.05	38.58	38.04	38.54
1519	AMEX	DJP	Fri, Jun 15, 2012	38.16	38.31	38.10	38.17
1518	AMEX	DJP	Thu, Jun 14, 2012	37.76	38.28	37.27	38.26
1517	AMEX	DJP	Wed, Jun 13, 2012	37.78	37.96	37.59	37.65
1516	AMEX	DJP	Tue, Jun 12, 2012	38.05	38.10	37.84	37.90
1515	AMEX	DJP	Mon, Jun 11, 2012	38.28	38.30	37.77	37.77
1514	AMEX	DJP	Fri, Jun 8, 2012	37.75	38.29	37.75	38.21
1513	AMEX	DJP	Thu, Jun 7, 2012	38.71	38.81	38.16	38.18
1512	AMEX	DJP	Wed, Jun 6, 2012	38.20	38.50	38.18	38.35
1511	AMEX	DJP	Tue, Jun 5, 2012	37.79	37.97	37.72	37.77
1510	AMEX	DJP	Mon, Jun 4, 2012	37.31	38.06	37.31	37.86
1509	AMEX	DJP	Fri, Jun 1, 2012	37.67	37.87	37.46	37.60
1508	AMEX	DJP	Thu, May 31, 2012	38.32	38.36	38.00	38.02
1507	AMEX	DJP	Wed, May 30, 2012	38.48	38.48	38.19	38.32
1506	AMEX	DJP	Tue, May 29, 2012	39.45	39.59	38.85	38.91
1505	AMEX	DJP	Fri, May 25, 2012	38.54	39.41	38.54	39.30
1504	AMEX	DJP	Thu, May 24, 2012	39.66	39.69	39.16	39.33
1503	AMEX	DJP	Wed, May 23, 2012	39.37	39.47	39.09	39.43
1502	AMEX	DJP	Tue, May 22, 2012	40.20	40.43	39.72	39.76
1501	AMEX	DJP	Mon, May 21, 2012	40.29	40.48	40.24	40.42
1500	AMEX	DJP	Fri, May 18, 2012	40.30	40.54	40.22	40.23
1499	AMEX	DJP	Thu, May 17, 2012	40.00	40.14	39.88	40.08
1498	AMEX	DJP	Wed, May 16, 2012	39.54	39.93	39.48	39.85
1497	AMEX	DJP	Tue, May 15, 2012	39.69	39.75	39.50	39.55
1496	AMEX	DJP	Mon, May 14, 2012	39.47	39.54	39.35	39.35
1495	AMEX	DJP	Fri, May 11, 2012	40.02	40.27	39.92	39.96
1494	AMEX	DJP	Thu, May 10, 2012	40.44	40.53	40.29	40.30
1493	AMEX	DJP	Wed, May 9, 2012	40.21	40.50	40.14	40.32
1492	AMEX	DJP	Tue, May 8, 2012	40.54	40.65	40.17	40.62
1491	AMEX	DJP	Mon, May 7, 2012	40.78	40.86	40.54	40.83
1490	AMEX	DJP	Fri, May 4, 2012	40.97	41.05	40.50	40.77
1489	AMEX	DJP	Thu, May 3, 2012	41.38	41.44	41.17	41.23
1488	AMEX	DJP	Wed, May 2, 2012	41.96	42.03	41.39	41.45
1487	AMEX	DJP	Tue, May 1, 2012	42.03	42.21	41.95	42.17
1486	AMEX	DJP	Mon, Apr 30, 2012	41.66	42.13	41.63	42.12
1485	AMEX	DJP	Fri, Apr 27, 2012	41.76	41.91	41.69	41.85
1484	AMEX	DJP	Thu, Apr 26, 2012	41.48	41.74	41.39	41.58
1483	AMEX	DJP	Wed, Apr 25, 2012	41.43	41.43	41.07	41.36
1482	AMEX	DJP	Tue, Apr 24, 2012	41.23	41.34	41.04	41.09
1481	AMEX	DJP	Mon, Apr 23, 2012	40.81	41.12	40.72	41.12
1480	AMEX	DJP	Fri, Apr 20, 2012	41.17	41.26	41.02	41.10
1479	AMEX	DJP	Thu, Apr 19, 2012	41.03	41.07	40.84	40.93
1478	AMEX	DJP	Wed, Apr 18, 2012	41.02	41.05	40.78	40.80
1477	AMEX	DJP	Tue, Apr 17, 2012	41.34	41.41	41.20	41.24
1476	AMEX	DJP	Mon, Apr 16, 2012	41.36	41.44	41.08	41.18
1475	AMEX	DJP	Fri, Apr 13, 2012	41.90	42.07	41.47	41.51
1474	AMEX	DJP	Thu, Apr 12, 2012	41.68	42.14	41.62	42.11
1473	AMEX	DJP	Wed, Apr 11, 2012	41.65	41.69	41.51	41.56
1472	AMEX	DJP	Tue, Apr 10, 2012	41.91	42.03	40.88	41.45
1471	AMEX	DJP	Mon, Apr 9, 2012	42.00	42.03	41.76	41.96
1470	AMEX	DJP	Thu, Apr 5, 2012	42.00	42.25	41.18	42.16
1469	AMEX	DJP	Wed, Apr 4, 2012	42.30	42.41	41.97	42.05
1468	AMEX	DJP	Tue, Apr 3, 2012	42.90	42.95	42.61	42.64
1467	AMEX	DJP	Mon, Apr 2, 2012	42.18	42.90	42.10	42.84
1466	AMEX	DJP	Fri, Mar 30, 2012	42.33	42.52	40.95	42.32
1465	AMEX	DJP	Thu, Mar 29, 2012	42.32	42.37	41.63	41.77
1464	AMEX	DJP	Wed, Mar 28, 2012	42.61	42.68	42.34	42.44
1463	AMEX	DJP	Tue, Mar 27, 2012	42.99	43.25	42.86	42.86
1462	AMEX	DJP	Mon, Mar 26, 2012	43.03	43.32	42.50	43.11
1461	AMEX	DJP	Fri, Mar 23, 2012	42.83	43.12	42.77	42.92
1460	AMEX	DJP	Thu, Mar 22, 2012	42.67	42.67	42.47	42.61
1459	AMEX	DJP	Wed, Mar 21, 2012	43.05	43.21	42.98	42.99
1458	AMEX	DJP	Tue, Mar 20, 2012	43.24	43.30	43.00	43.07
1457	AMEX	DJP	Mon, Mar 19, 2012	43.66	43.83	43.60	43.71
1456	AMEX	DJP	Fri, Mar 16, 2012	43.56	43.74	43.46	43.70
1455	AMEX	DJP	Thu, Mar 15, 2012	43.26	43.59	43.19	43.41
1454	AMEX	DJP	Wed, Mar 14, 2012	43.33	43.48	43.09	43.13
1453	AMEX	DJP	Tue, Mar 13, 2012	43.25	43.65	43.21	43.58
1452	AMEX	DJP	Mon, Mar 12, 2012	43.09	43.33	43.01	43.27
1451	AMEX	DJP	Fri, Mar 9, 2012	43.08	43.51	42.97	43.45
1450	AMEX	DJP	Thu, Mar 8, 2012	43.12	43.16	42.96	43.15
1449	AMEX	DJP	Wed, Mar 7, 2012	42.82	43.02	42.77	42.90
1448	AMEX	DJP	Tue, Mar 6, 2012	43.17	43.29	42.94	43.00
1447	AMEX	DJP	Mon, Mar 5, 2012	43.97	44.96	43.73	43.84
1446	AMEX	DJP	Fri, Mar 2, 2012	44.30	44.39	44.06	44.25
1445	AMEX	DJP	Thu, Mar 1, 2012	44.26	44.67	44.05	44.56
1444	AMEX	DJP	Wed, Feb 29, 2012	44.62	44.69	43.82	44.22
1443	AMEX	DJP	Tue, Feb 28, 2012	44.53	44.64	44.41	44.51
1442	AMEX	DJP	Mon, Feb 27, 2012	44.51	44.66	44.39	44.45
1441	AMEX	DJP	Fri, Feb 24, 2012	44.43	44.65	44.34	44.63
1440	AMEX	DJP	Thu, Feb 23, 2012	44.42	44.50	44.16	44.41
1439	AMEX	DJP	Wed, Feb 22, 2012	43.98	44.43	43.93	44.40
1438	AMEX	DJP	Tue, Feb 21, 2012	43.88	44.16	43.82	44.13
1437	AMEX	DJP	Fri, Feb 17, 2012	43.49	43.60	43.31	43.58
1436	AMEX	DJP	Thu, Feb 16, 2012	43.08	43.44	42.93	43.39
1435	AMEX	DJP	Wed, Feb 15, 2012	43.41	43.47	43.09	43.25
1434	AMEX	DJP	Tue, Feb 14, 2012	43.38	43.45	43.19	43.32
1433	AMEX	DJP	Mon, Feb 13, 2012	43.42	43.49	43.15	43.36
1432	AMEX	DJP	Fri, Feb 10, 2012	43.26	43.39	43.11	43.25
1431	AMEX	DJP	Thu, Feb 9, 2012	43.87	44.20	43.63	43.70
1430	AMEX	DJP	Wed, Feb 8, 2012	43.88	44.01	43.50	43.60
1429	AMEX	DJP	Tue, Feb 7, 2012	43.57	43.71	43.36	43.65
1428	AMEX	DJP	Mon, Feb 6, 2012	43.35	43.67	43.32	43.66
1427	AMEX	DJP	Fri, Feb 3, 2012	43.33	43.54	43.23	43.47
1426	AMEX	DJP	Thu, Feb 2, 2012	42.94	43.26	42.86	43.16
1425	AMEX	DJP	Wed, Feb 1, 2012	43.24	43.29	42.97	43.04
1424	AMEX	DJP	Tue, Jan 31, 2012	43.52	43.66	42.87	43.00
1423	AMEX	DJP	Mon, Jan 30, 2012	43.55	43.66	43.26	43.30
1422	AMEX	DJP	Fri, Jan 27, 2012	43.56	43.97	43.44	43.97
1421	AMEX	DJP	Thu, Jan 26, 2012	44.02	44.06	43.61	43.74
1420	AMEX	DJP	Wed, Jan 25, 2012	43.04	43.69	42.93	43.68
1419	AMEX	DJP	Tue, Jan 24, 2012	42.87	43.14	42.71	43.01
1418	AMEX	DJP	Mon, Jan 23, 2012	42.49	42.99	42.49	42.99
1417	AMEX	DJP	Fri, Jan 20, 2012	42.15	42.23	41.92	42.23
1416	AMEX	DJP	Thu, Jan 19, 2012	41.23	42.44	41.22	42.28
1415	AMEX	DJP	Wed, Jan 18, 2012	42.24	42.37	42.04	42.24
1414	AMEX	DJP	Tue, Jan 17, 2012	42.23	42.38	42.11	42.25
1413	AMEX	DJP	Fri, Jan 13, 2012	42.09	42.22	41.82	42.01
1412	AMEX	DJP	Thu, Jan 12, 2012	42.75	42.97	42.20	42.26
1411	AMEX	DJP	Wed, Jan 11, 2012	42.98	42.98	42.12	42.86
1410	AMEX	DJP	Tue, Jan 10, 2012	43.20	43.31	43.08	43.13
1409	AMEX	DJP	Mon, Jan 9, 2012	42.79	42.93	42.59	42.87
1408	AMEX	DJP	Fri, Jan 6, 2012	42.78	42.78	42.50	42.73
1407	AMEX	DJP	Thu, Jan 5, 2012	42.83	42.99	42.56	42.56
1406	AMEX	DJP	Wed, Jan 4, 2012	43.21	43.43	43.09	43.26
1405	AMEX	DJP	Tue, Jan 3, 2012	42.87	43.29	42.62	43.26
1404	AMEX	DJP	Fri, Dec 30, 2011	42.14	42.41	41.81	42.24
1403	AMEX	DJP	Thu, Dec 29, 2011	42.21	42.31	41.74	42.06
1402	AMEX	DJP	Wed, Dec 28, 2011	42.47	42.53	42.09	42.13
1401	AMEX	DJP	Tue, Dec 27, 2011	42.21	42.73	42.18	42.60
1400	AMEX	DJP	Fri, Dec 23, 2011	42.35	42.45	42.31	42.32
1399	AMEX	DJP	Thu, Dec 22, 2011	42.10	42.34	42.04	42.26
1398	AMEX	DJP	Wed, Dec 21, 2011	41.69	42.18	41.58	42.13
1397	AMEX	DJP	Tue, Dec 20, 2011	41.63	41.86	41.46	41.81
1396	AMEX	DJP	Mon, Dec 19, 2011	40.91	41.07	40.69	40.88
1395	AMEX	DJP	Fri, Dec 16, 2011	40.79	41.00	40.68	40.88
1394	AMEX	DJP	Thu, Dec 15, 2011	40.96	41.00	40.47	40.51
1393	AMEX	DJP	Wed, Dec 14, 2011	41.40	41.51	40.56	40.73
1392	AMEX	DJP	Tue, Dec 13, 2011	42.21	42.61	41.95	42.09
1391	AMEX	DJP	Mon, Dec 12, 2011	42.11	42.15	41.83	42.06
1390	AMEX	DJP	Fri, Dec 9, 2011	42.62	42.83	42.51	42.75
1389	AMEX	DJP	Thu, Dec 8, 2011	43.01	43.12	42.72	42.72
1388	AMEX	DJP	Wed, Dec 7, 2011	43.43	43.54	43.07	43.28
1387	AMEX	DJP	Tue, Dec 6, 2011	43.21	43.71	43.08	43.61
1386	AMEX	DJP	Mon, Dec 5, 2011	43.87	44.01	43.25	43.42
1385	AMEX	DJP	Fri, Dec 2, 2011	43.91	43.96	43.59	43.82
1384	AMEX	DJP	Thu, Dec 1, 2011	43.55	44.06	43.39	43.61
1383	AMEX	DJP	Wed, Nov 30, 2011	43.68	44.11	43.68	43.85
1382	AMEX	DJP	Tue, Nov 29, 2011	42.86	43.26	42.80	43.19
1381	AMEX	DJP	Mon, Nov 28, 2011	43.02	43.21	42.56	42.69
1380	AMEX	DJP	Fri, Nov 25, 2011	42.38	42.76	42.21	42.21
1379	AMEX	DJP	Wed, Nov 23, 2011	42.51	42.73	42.25	42.56
1378	AMEX	DJP	Tue, Nov 22, 2011	42.93	43.20	42.76	43.04
1377	AMEX	DJP	Mon, Nov 21, 2011	43.05	43.09	42.40	42.93
1376	AMEX	DJP	Fri, Nov 18, 2011	43.63	43.80	42.99	43.34
1375	AMEX	DJP	Thu, Nov 17, 2011	44.26	44.36	43.33	43.43
1374	AMEX	DJP	Wed, Nov 16, 2011	44.59	44.81	44.40	44.42
1373	AMEX	DJP	Tue, Nov 15, 2011	44.38	44.70	44.27	44.65
1372	AMEX	DJP	Mon, Nov 14, 2011	44.58	44.61	44.15	44.26
1371	AMEX	DJP	Fri, Nov 11, 2011	44.42	44.72	44.42	44.70
1370	AMEX	DJP	Thu, Nov 10, 2011	44.68	44.70	44.21	44.39
1369	AMEX	DJP	Wed, Nov 9, 2011	44.58	45.01	44.40	44.46
1368	AMEX	DJP	Tue, Nov 8, 2011	45.18	45.35	44.96	45.28
1367	AMEX	DJP	Mon, Nov 7, 2011	44.90	45.14	44.76	45.12
1366	AMEX	DJP	Fri, Nov 4, 2011	44.93	45.02	44.63	44.93
1365	AMEX	DJP	Thu, Nov 3, 2011	44.72	45.02	44.34	44.89
1364	AMEX	DJP	Wed, Nov 2, 2011	44.76	44.81	44.12	44.31
1363	AMEX	DJP	Tue, Nov 1, 2011	43.50	44.32	43.38	44.15
1362	AMEX	DJP	Mon, Oct 31, 2011	44.80	44.99	44.50	44.74
1361	AMEX	DJP	Fri, Oct 28, 2011	45.26	45.41	45.07	45.38
1360	AMEX	DJP	Thu, Oct 27, 2011	45.00	45.47	44.86	45.31
1359	AMEX	DJP	Wed, Oct 26, 2011	44.82	45.00	44.09	44.30
1358	AMEX	DJP	Tue, Oct 25, 2011	44.53	44.79	44.21	44.59
1357	AMEX	DJP	Mon, Oct 24, 2011	43.79	44.36	43.79	44.32
1356	AMEX	DJP	Fri, Oct 21, 2011	43.81	43.83	43.33	43.43
1355	AMEX	DJP	Thu, Oct 20, 2011	42.94	43.14	42.42	43.03
1354	AMEX	DJP	Wed, Oct 19, 2011	44.13	44.23	43.14	43.22
1353	AMEX	DJP	Tue, Oct 18, 2011	43.78	44.26	43.35	44.06
1352	AMEX	DJP	Mon, Oct 17, 2011	44.40	44.40	43.90	44.02
1351	AMEX	DJP	Fri, Oct 14, 2011	44.29	44.54	44.16	44.48
1350	AMEX	DJP	Thu, Oct 13, 2011	43.47	43.69	43.17	43.58
1349	AMEX	DJP	Wed, Oct 12, 2011	43.81	44.20	43.27	43.66
1348	AMEX	DJP	Tue, Oct 11, 2011	42.94	43.92	42.29	43.69
1347	AMEX	DJP	Mon, Oct 10, 2011	43.13	43.48	42.96	43.33
1346	AMEX	DJP	Fri, Oct 7, 2011	42.50	42.85	42.17	42.37
1345	AMEX	DJP	Thu, Oct 6, 2011	42.23	42.87	42.03	42.74
1344	AMEX	DJP	Wed, Oct 5, 2011	41.45	42.16	41.33	42.07
1343	AMEX	DJP	Tue, Oct 4, 2011	41.44	41.74	40.87	41.56
1342	AMEX	DJP	Mon, Oct 3, 2011	41.58	42.27	41.21	41.63
1341	AMEX	DJP	Fri, Sep 30, 2011	42.20	42.52	41.73	41.74
1340	AMEX	DJP	Thu, Sep 29, 2011	43.11	43.45	42.91	43.24
1339	AMEX	DJP	Wed, Sep 28, 2011	43.70	43.92	42.44	42.46
1338	AMEX	DJP	Tue, Sep 27, 2011	44.06	44.40	43.74	43.91
1337	AMEX	DJP	Mon, Sep 26, 2011	42.66	43.25	42.25	43.18
1336	AMEX	DJP	Fri, Sep 23, 2011	43.20	43.65	42.71	42.89
1335	AMEX	DJP	Thu, Sep 22, 2011	44.33	44.69	43.79	43.90
1334	AMEX	DJP	Wed, Sep 21, 2011	46.51	46.64	45.58	45.58
1333	AMEX	DJP	Tue, Sep 20, 2011	46.59	46.95	46.40	46.42
1332	AMEX	DJP	Mon, Sep 19, 2011	46.99	46.99	46.21	46.58
1331	AMEX	DJP	Fri, Sep 16, 2011	47.54	47.76	47.26	47.28
1330	AMEX	DJP	Thu, Sep 15, 2011	48.18	48.25	47.59	47.70
1329	AMEX	DJP	Wed, Sep 14, 2011	48.23	48.23	47.89	48.06
1328	AMEX	DJP	Tue, Sep 13, 2011	48.29	48.51	48.05	48.30
1327	AMEX	DJP	Mon, Sep 12, 2011	48.06	48.31	47.93	48.26
1326	AMEX	DJP	Fri, Sep 9, 2011	48.38	48.52	48.19	48.34
1325	AMEX	DJP	Thu, Sep 8, 2011	48.97	49.25	48.90	49.00
1324	AMEX	DJP	Wed, Sep 7, 2011	48.70	49.11	48.63	48.91
1323	AMEX	DJP	Tue, Sep 6, 2011	48.59	48.72	48.14	48.72
1322	AMEX	DJP	Fri, Sep 2, 2011	48.85	49.29	48.73	49.07
1321	AMEX	DJP	Thu, Sep 1, 2011	49.46	49.46	49.02	49.09
1320	AMEX	DJP	Wed, Aug 31, 2011	49.31	49.66	49.26	49.47
1319	AMEX	DJP	Tue, Aug 30, 2011	48.60	49.32	48.60	49.24
1318	AMEX	DJP	Mon, Aug 29, 2011	49.00	49.00	48.51	48.66
1317	AMEX	DJP	Fri, Aug 26, 2011	47.96	48.68	47.59	48.62
1316	AMEX	DJP	Thu, Aug 25, 2011	47.72	48.03	47.40	47.92
1315	AMEX	DJP	Wed, Aug 24, 2011	48.33	48.33	47.58	47.64
1314	AMEX	DJP	Tue, Aug 23, 2011	48.20	48.51	48.08	48.45
1313	AMEX	DJP	Mon, Aug 22, 2011	48.04	48.14	47.84	48.11
1312	AMEX	DJP	Fri, Aug 19, 2011	47.39	47.98	47.36	47.78
1311	AMEX	DJP	Thu, Aug 18, 2011	47.59	47.68	47.06	47.11
1310	AMEX	DJP	Wed, Aug 17, 2011	48.12	48.33	47.96	48.07
1309	AMEX	DJP	Tue, Aug 16, 2011	47.40	47.80	47.31	47.68
1308	AMEX	DJP	Mon, Aug 15, 2011	47.37	47.75	47.33	47.71
1307	AMEX	DJP	Fri, Aug 12, 2011	47.52	47.53	47.15	47.21
1306	AMEX	DJP	Thu, Aug 11, 2011	46.68	47.53	46.68	47.44
1305	AMEX	DJP	Wed, Aug 10, 2011	46.13	46.61	46.12	46.23
1304	AMEX	DJP	Tue, Aug 9, 2011	46.32	46.59	45.68	46.30
1303	AMEX	DJP	Mon, Aug 8, 2011	46.31	46.57	45.63	45.65
1302	AMEX	DJP	Fri, Aug 5, 2011	47.32	47.51	46.44	46.99
1301	AMEX	DJP	Thu, Aug 4, 2011	48.52	48.59	47.17	47.19
1300	AMEX	DJP	Wed, Aug 3, 2011	49.10	49.18	48.65	48.79
1299	AMEX	DJP	Tue, Aug 2, 2011	48.96	49.41	48.88	49.33
1298	AMEX	DJP	Mon, Aug 1, 2011	49.66	49.66	48.81	49.13
1297	AMEX	DJP	Fri, Jul 29, 2011	49.14	49.25	48.99	49.13
1296	AMEX	DJP	Thu, Jul 28, 2011	49.69	49.80	49.41	49.52
1295	AMEX	DJP	Wed, Jul 27, 2011	50.01	50.08	49.64	49.66
1294	AMEX	DJP	Tue, Jul 26, 2011	49.82	50.08	49.52	50.02
1293	AMEX	DJP	Mon, Jul 25, 2011	49.56	49.86	49.50	49.70
1292	AMEX	DJP	Fri, Jul 22, 2011	49.57	49.90	49.53	49.83
1291	AMEX	DJP	Thu, Jul 21, 2011	49.71	49.90	49.29	49.41
1290	AMEX	DJP	Wed, Jul 20, 2011	49.83	49.83	49.47	49.63
1289	AMEX	DJP	Tue, Jul 19, 2011	49.93	50.25	49.61	49.70
1288	AMEX	DJP	Mon, Jul 18, 2011	49.34	49.51	49.12	49.47
1287	AMEX	DJP	Fri, Jul 15, 2011	49.50	49.78	49.42	49.65
1286	AMEX	DJP	Thu, Jul 14, 2011	49.69	49.77	49.00	49.27
1285	AMEX	DJP	Wed, Jul 13, 2011	49.05	49.83	49.05	49.58
1284	AMEX	DJP	Tue, Jul 12, 2011	48.64	48.93	48.08	48.77
1283	AMEX	DJP	Mon, Jul 11, 2011	48.29	49.67	47.88	48.21
1282	AMEX	DJP	Fri, Jul 8, 2011	48.32	48.53	48.13	48.42
1281	AMEX	DJP	Thu, Jul 7, 2011	48.34	48.57	48.28	48.53
1280	AMEX	DJP	Wed, Jul 6, 2011	48.05	48.05	47.74	47.79
1279	AMEX	DJP	Tue, Jul 5, 2011	47.75	48.12	47.65	47.94
1278	AMEX	DJP	Fri, Jul 1, 2011	47.11	47.38	46.88	47.21
1277	AMEX	DJP	Thu, Jun 30, 2011	47.11	47.54	46.90	47.23
1276	AMEX	DJP	Wed, Jun 29, 2011	47.59	48.06	47.57	47.96
1275	AMEX	DJP	Tue, Jun 28, 2011	47.03	47.40	46.97	47.36
1274	AMEX	DJP	Mon, Jun 27, 2011	46.44	46.63	46.29	46.58
1273	AMEX	DJP	Fri, Jun 24, 2011	47.09	47.15	46.68	46.77
1272	AMEX	DJP	Thu, Jun 23, 2011	47.06	47.19	46.41	47.18
1271	AMEX	DJP	Wed, Jun 22, 2011	48.36	48.36	47.90	47.94
1270	AMEX	DJP	Tue, Jun 21, 2011	48.30	48.42	48.04	48.25
1269	AMEX	DJP	Mon, Jun 20, 2011	47.77	48.02	47.77	47.90
1268	AMEX	DJP	Fri, Jun 17, 2011	48.18	48.35	47.72	47.95
1267	AMEX	DJP	Thu, Jun 16, 2011	48.42	48.51	48.07	48.21
1266	AMEX	DJP	Wed, Jun 15, 2011	49.43	49.60	48.43	48.69
1265	AMEX	DJP	Tue, Jun 14, 2011	49.33	49.61	49.20	49.58
1264	AMEX	DJP	Mon, Jun 13, 2011	49.76	49.80	49.13	49.30
1263	AMEX	DJP	Fri, Jun 10, 2011	50.00	50.08	49.72	49.92
1262	AMEX	DJP	Thu, Jun 9, 2011	50.49	50.69	50.22	50.40
1261	AMEX	DJP	Wed, Jun 8, 2011	49.59	50.43	49.59	50.31
1260	AMEX	DJP	Tue, Jun 7, 2011	49.87	50.03	49.65	49.87
1259	AMEX	DJP	Mon, Jun 6, 2011	50.18	50.30	49.57	49.62
1258	AMEX	DJP	Fri, Jun 3, 2011	49.78	50.33	49.67	50.15
1257	AMEX	DJP	Thu, Jun 2, 2011	49.91	50.23	49.64	50.15
1256	AMEX	DJP	Wed, Jun 1, 2011	50.28	50.38	49.67	49.73
1255	AMEX	DJP	Tue, May 31, 2011	50.51	50.62	50.21	50.33
1254	AMEX	DJP	Fri, May 27, 2011	49.73	50.07	49.73	49.99
1253	AMEX	DJP	Thu, May 26, 2011	49.51	50.00	49.18	49.51
1252	AMEX	DJP	Wed, May 25, 2011	48.87	49.54	48.81	49.42
1251	AMEX	DJP	Tue, May 24, 2011	48.92	49.08	48.45	48.75
1250	AMEX	DJP	Mon, May 23, 2011	47.32	48.63	47.32	48.41
1249	AMEX	DJP	Fri, May 20, 2011	48.74	49.08	48.08	48.99
1248	AMEX	DJP	Thu, May 19, 2011	49.26	49.26	48.46	48.51
1247	AMEX	DJP	Wed, May 18, 2011	48.57	49.33	48.50	49.02
1246	AMEX	DJP	Tue, May 17, 2011	47.73	48.09	47.27	48.09
1245	AMEX	DJP	Mon, May 16, 2011	48.20	48.52	47.86	47.90
1244	AMEX	DJP	Fri, May 13, 2011	48.34	48.56	47.72	48.23
1243	AMEX	DJP	Thu, May 12, 2011	47.64	48.56	47.37	48.23
1242	AMEX	DJP	Wed, May 11, 2011	49.40	49.40	48.01	48.14
1241	AMEX	DJP	Tue, May 10, 2011	49.42	49.79	49.22	49.67
1240	AMEX	DJP	Mon, May 9, 2011	48.68	49.40	48.59	49.32
1239	AMEX	DJP	Fri, May 6, 2011	48.48	49.35	47.83	48.22
1238	AMEX	DJP	Thu, May 5, 2011	50.12	50.03	48.02	48.25
1237	AMEX	DJP	Wed, May 4, 2011	52.24	52.24	51.01	51.04
1236	AMEX	DJP	Tue, May 3, 2011	52.48	52.60	51.82	52.09
1235	AMEX	DJP	Mon, May 2, 2011	52.77	53.20	52.44	52.47
1234	AMEX	DJP	Fri, Apr 29, 2011	52.99	53.22	52.35	53.11
1233	AMEX	DJP	Thu, Apr 28, 2011	52.63	52.84	52.19	52.41
1232	AMEX	DJP	Wed, Apr 27, 2011	52.46	52.71	52.11	52.68
1231	AMEX	DJP	Tue, Apr 26, 2011	52.60	52.72	52.44	52.53
1230	AMEX	DJP	Mon, Apr 25, 2011	53.07	53.12	52.40	52.67
1229	AMEX	DJP	Thu, Apr 21, 2011	52.48	52.83	52.34	52.77
1228	AMEX	DJP	Wed, Apr 20, 2011	52.31	52.64	52.20	52.34
1227	AMEX	DJP	Tue, Apr 19, 2011	51.45	51.81	51.35	51.77
1226	AMEX	DJP	Mon, Apr 18, 2011	51.43	51.49	50.98	51.48
1225	AMEX	DJP	Fri, Apr 15, 2011	51.16	51.82	51.16	51.61
1224	AMEX	DJP	Thu, Apr 14, 2011	50.95	51.54	50.91	51.54
1223	AMEX	DJP	Wed, Apr 13, 2011	51.47	51.67	51.00	51.25
1222	AMEX	DJP	Tue, Apr 12, 2011	51.92	51.92	50.89	51.11
1221	AMEX	DJP	Mon, Apr 11, 2011	52.65	52.75	52.07	52.10
1220	AMEX	DJP	Fri, Apr 8, 2011	52.18	52.74	52.14	52.71
1219	AMEX	DJP	Thu, Apr 7, 2011	52.16	52.29	51.67	51.91
1218	AMEX	DJP	Wed, Apr 6, 2011	52.18	52.25	51.83	51.93
1217	AMEX	DJP	Tue, Apr 5, 2011	51.56	51.89	51.51	51.72
1216	AMEX	DJP	Mon, Apr 4, 2011	51.61	51.82	51.55	51.74
1215	AMEX	DJP	Fri, Apr 1, 2011	51.32	51.55	51.10	51.49
1214	AMEX	DJP	Thu, Mar 31, 2011	51.10	51.79	51.04	51.35
1213	AMEX	DJP	Wed, Mar 30, 2011	50.45	50.53	50.08	50.36
1212	AMEX	DJP	Tue, Mar 29, 2011	50.32	50.66	50.18	50.39
1211	AMEX	DJP	Mon, Mar 28, 2011	50.63	50.82	50.33	50.33
1210	AMEX	DJP	Fri, Mar 25, 2011	51.17	51.24	50.79	51.17
1209	AMEX	DJP	Thu, Mar 24, 2011	50.78	51.01	50.72	50.87
1208	AMEX	DJP	Wed, Mar 23, 2011	50.71	50.85	50.57	50.75
1207	AMEX	DJP	Tue, Mar 22, 2011	49.88	50.50	49.79	50.50
1206	AMEX	DJP	Mon, Mar 21, 2011	50.18	50.30	49.94	50.11
1205	AMEX	DJP	Fri, Mar 18, 2011	49.70	50.03	49.57	49.99
1204	AMEX	DJP	Thu, Mar 17, 2011	48.51	49.39	48.41	49.36
1203	AMEX	DJP	Wed, Mar 16, 2011	48.27	48.55	47.51	47.75
1202	AMEX	DJP	Tue, Mar 15, 2011	47.86	48.10	47.50	47.71
1201	AMEX	DJP	Mon, Mar 14, 2011	49.31	49.42	49.13	49.35
1200	AMEX	DJP	Fri, Mar 11, 2011	48.92	50.87	48.88	49.38
1199	AMEX	DJP	Thu, Mar 10, 2011	49.89	49.95	49.31	49.65
1198	AMEX	DJP	Wed, Mar 9, 2011	50.95	50.96	50.22	50.41
1197	AMEX	DJP	Tue, Mar 8, 2011	50.78	50.94	50.52	50.70
1196	AMEX	DJP	Mon, Mar 7, 2011	51.62	51.68	50.91	51.06
1195	AMEX	DJP	Fri, Mar 4, 2011	51.27	51.38	51.03	51.29
1194	AMEX	DJP	Thu, Mar 3, 2011	50.79	51.07	50.65	50.97
1193	AMEX	DJP	Wed, Mar 2, 2011	50.71	50.88	50.53	50.82
1192	AMEX	DJP	Tue, Mar 1, 2011	50.55	50.59	50.20	50.54
1191	AMEX	DJP	Mon, Feb 28, 2011	50.27	50.45	50.15	50.31
1190	AMEX	DJP	Fri, Feb 25, 2011	49.19	50.15	49.07	50.12
1189	AMEX	DJP	Thu, Feb 24, 2011	49.41	49.44	48.78	48.89
1188	AMEX	DJP	Wed, Feb 23, 2011	48.78	49.59	48.78	49.53
1187	AMEX	DJP	Tue, Feb 22, 2011	49.69	49.70	48.70	48.76
1186	AMEX	DJP	Fri, Feb 18, 2011	49.16	49.65	49.07	49.27
1185	AMEX	DJP	Thu, Feb 17, 2011	49.09	49.55	48.97	49.52
1184	AMEX	DJP	Wed, Feb 16, 2011	49.01	49.11	48.85	49.03
1183	AMEX	DJP	Tue, Feb 15, 2011	49.30	49.33	48.66	48.90
1182	AMEX	DJP	Mon, Feb 14, 2011	49.37	49.62	49.24	49.32
1181	AMEX	DJP	Fri, Feb 11, 2011	49.23	49.35	48.98	49.22
1180	AMEX	DJP	Thu, Feb 10, 2011	49.45	49.72	49.35	49.47
1179	AMEX	DJP	Wed, Feb 9, 2011	49.47	49.72	49.25	49.63
1178	AMEX	DJP	Tue, Feb 8, 2011	49.10	49.47	48.97	49.40
1177	AMEX	DJP	Mon, Feb 7, 2011	49.63	49.72	49.16	49.20
1176	AMEX	DJP	Fri, Feb 4, 2011	49.92	49.97	49.44	49.64
1175	AMEX	DJP	Thu, Feb 3, 2011	50.17	50.19	49.65	49.82
1174	AMEX	DJP	Wed, Feb 2, 2011	49.98	50.16	49.77	50.13
1173	AMEX	DJP	Tue, Feb 1, 2011	49.66	49.91	49.59	49.83
1172	AMEX	DJP	Mon, Jan 31, 2011	48.96	49.64	48.96	49.54
1171	AMEX	DJP	Fri, Jan 28, 2011	48.37	48.94	48.37	48.81
1170	AMEX	DJP	Thu, Jan 27, 2011	48.61	48.65	48.12	48.21
1169	AMEX	DJP	Wed, Jan 26, 2011	47.97	48.74	47.92	48.73
1168	AMEX	DJP	Tue, Jan 25, 2011	48.02	48.05	47.72	47.87
1167	AMEX	DJP	Mon, Jan 24, 2011	48.92	49.02	48.51	48.60
1166	AMEX	DJP	Fri, Jan 21, 2011	48.90	49.11	48.77	49.01
1165	AMEX	DJP	Thu, Jan 20, 2011	48.31	48.79	48.04	48.62
1164	AMEX	DJP	Wed, Jan 19, 2011	49.44	49.45	48.83	48.93
1163	AMEX	DJP	Tue, Jan 18, 2011	48.92	49.26	48.91	49.04
1162	AMEX	DJP	Fri, Jan 14, 2011	48.72	49.06	48.54	48.96
1161	AMEX	DJP	Thu, Jan 13, 2011	49.29	49.29	48.82	48.85
1160	AMEX	DJP	Wed, Jan 12, 2011	49.15	49.35	49.08	49.24
1159	AMEX	DJP	Tue, Jan 11, 2011	48.46	48.63	48.23	48.57
1158	AMEX	DJP	Mon, Jan 10, 2011	47.92	48.12	47.80	48.05
1157	AMEX	DJP	Fri, Jan 7, 2011	47.93	48.20	47.59	47.81
1156	AMEX	DJP	Thu, Jan 6, 2011	48.71	48.71	48.00	48.03
1155	AMEX	DJP	Wed, Jan 5, 2011	47.96	48.73	47.81	48.64
1154	AMEX	DJP	Tue, Jan 4, 2011	49.11	49.13	48.15	48.43
1153	AMEX	DJP	Mon, Jan 3, 2011	49.55	49.69	49.12	49.19
1152	AMEX	DJP	Fri, Dec 31, 2010	48.59	49.23	48.55	49.12
1151	AMEX	DJP	Thu, Dec 30, 2010	48.55	48.58	48.07	48.27
1150	AMEX	DJP	Wed, Dec 29, 2010	48.66	48.73	48.56	48.58
1149	AMEX	DJP	Tue, Dec 28, 2010	48.47	48.74	48.42	48.63
1148	AMEX	DJP	Mon, Dec 27, 2010	47.88	48.15	47.78	48.11
1147	AMEX	DJP	Thu, Dec 23, 2010	47.82	48.10	47.77	48.06
1146	AMEX	DJP	Wed, Dec 22, 2010	47.72	48.01	47.63	47.99
1145	AMEX	DJP	Tue, Dec 21, 2010	47.68	47.92	47.61	47.72
1144	AMEX	DJP	Mon, Dec 20, 2010	47.25	47.62	46.95	47.52
1143	AMEX	DJP	Fri, Dec 17, 2010	46.47	46.98	46.47	46.93
1142	AMEX	DJP	Thu, Dec 16, 2010	46.62	46.95	46.31	46.42
1141	AMEX	DJP	Wed, Dec 15, 2010	46.73	47.09	46.61	46.63
1140	AMEX	DJP	Tue, Dec 14, 2010	47.10	47.19	46.91	46.97
1139	AMEX	DJP	Mon, Dec 13, 2010	47.01	47.25	46.93	47.11
1138	AMEX	DJP	Fri, Dec 10, 2010	46.44	46.53	46.15	46.42
1137	AMEX	DJP	Thu, Dec 9, 2010	46.66	46.75	46.35	46.43
1136	AMEX	DJP	Wed, Dec 8, 2010	46.33	46.68	45.95	46.66
1135	AMEX	DJP	Tue, Dec 7, 2010	47.29	47.31	46.16	46.20
1134	AMEX	DJP	Mon, Dec 6, 2010	46.66	46.77	46.42	46.67
1133	AMEX	DJP	Fri, Dec 3, 2010	46.09	46.71	46.09	46.64
1132	AMEX	DJP	Thu, Dec 2, 2010	45.60	45.99	45.57	45.88
1131	AMEX	DJP	Wed, Dec 1, 2010	44.97	45.59	44.96	45.56
1130	AMEX	DJP	Tue, Nov 30, 2010	44.17	44.51	44.16	44.24
1129	AMEX	DJP	Mon, Nov 29, 2010	44.41	44.41	44.13	44.37
1128	AMEX	DJP	Fri, Nov 26, 2010	44.11	44.26	44.08	44.22
1127	AMEX	DJP	Wed, Nov 24, 2010	43.97	44.45	43.97	44.42
1126	AMEX	DJP	Tue, Nov 23, 2010	43.35	43.85	43.29	43.79
1125	AMEX	DJP	Mon, Nov 22, 2010	43.64	43.93	43.35	43.92
1124	AMEX	DJP	Fri, Nov 19, 2010	43.87	44.11	43.68	43.82
1123	AMEX	DJP	Thu, Nov 18, 2010	43.97	44.34	43.81	44.32
1122	AMEX	DJP	Wed, Nov 17, 2010	43.22	43.59	43.02	43.11
1121	AMEX	DJP	Tue, Nov 16, 2010	44.28	44.28	43.08	43.22
1120	AMEX	DJP	Mon, Nov 15, 2010	44.77	45.10	44.60	44.81
1119	AMEX	DJP	Fri, Nov 12, 2010	45.66	45.79	44.52	44.66
1118	AMEX	DJP	Thu, Nov 11, 2010	46.86	46.87	46.39	46.50
1117	AMEX	DJP	Wed, Nov 10, 2010	46.91	46.94	46.46	46.71
1116	AMEX	DJP	Tue, Nov 9, 2010	47.49	47.95	46.51	46.64
1115	AMEX	DJP	Mon, Nov 8, 2010	46.34	46.64	46.24	46.61
1114	AMEX	DJP	Fri, Nov 5, 2010	46.12	46.37	46.02	46.37
1113	AMEX	DJP	Thu, Nov 4, 2010	45.75	46.13	45.67	46.13
1112	AMEX	DJP	Wed, Nov 3, 2010	44.91	45.11	44.36	44.87
1111	AMEX	DJP	Tue, Nov 2, 2010	44.83	44.90	44.72	44.82
1110	AMEX	DJP	Mon, Nov 1, 2010	45.01	45.03	44.42	44.47
1109	AMEX	DJP	Fri, Oct 29, 2010	44.24	44.50	44.17	44.47
1108	AMEX	DJP	Thu, Oct 28, 2010	44.40	44.44	44.15	44.33
1107	AMEX	DJP	Wed, Oct 27, 2010	43.97	44.13	43.67	44.13
1106	AMEX	DJP	Tue, Oct 26, 2010	44.05	44.46	44.02	44.41
1105	AMEX	DJP	Mon, Oct 25, 2010	44.37	44.43	43.95	44.19
1104	AMEX	DJP	Fri, Oct 22, 2010	43.72	43.80	43.60	43.80
1103	AMEX	DJP	Thu, Oct 21, 2010	44.23	44.53	43.47	43.60
1102	AMEX	DJP	Wed, Oct 20, 2010	43.42	44.21	43.42	44.12
1101	AMEX	DJP	Tue, Oct 19, 2010	43.30	43.68	43.10	43.10
1100	AMEX	DJP	Mon, Oct 18, 2010	43.93	44.41	43.85	44.41
1099	AMEX	DJP	Fri, Oct 15, 2010	44.43	44.43	43.88	43.93
1098	AMEX	DJP	Thu, Oct 14, 2010	44.35	44.71	44.30	44.42
1097	AMEX	DJP	Wed, Oct 13, 2010	44.45	44.60	44.25	44.31
1096	AMEX	DJP	Tue, Oct 12, 2010	43.81	44.26	43.64	44.17
1095	AMEX	DJP	Mon, Oct 11, 2010	44.07	44.29	43.73	43.78
1094	AMEX	DJP	Fri, Oct 8, 2010	42.53	43.97	42.53	43.94
1093	AMEX	DJP	Thu, Oct 7, 2010	42.89	42.91	42.13	42.15
1092	AMEX	DJP	Wed, Oct 6, 2010	42.60	42.84	42.58	42.69
1091	AMEX	DJP	Tue, Oct 5, 2010	42.17	42.57	42.09	42.56
1090	AMEX	DJP	Mon, Oct 4, 2010	41.76	41.85	41.58	41.72
1089	AMEX	DJP	Fri, Oct 1, 2010	42.47	42.54	41.85	41.95
1088	AMEX	DJP	Thu, Sep 30, 2010	42.35	42.38	41.69	42.28
1087	AMEX	DJP	Wed, Sep 29, 2010	41.77	42.28	41.66	42.24
1086	AMEX	DJP	Tue, Sep 28, 2010	42.06	42.40	41.96	42.12
1085	AMEX	DJP	Mon, Sep 27, 2010	42.34	42.36	41.92	42.12
1084	AMEX	DJP	Fri, Sep 24, 2010	41.97	42.37	41.96	42.27
1083	AMEX	DJP	Thu, Sep 23, 2010	41.54	41.86	41.53	41.67
1082	AMEX	DJP	Wed, Sep 22, 2010	41.82	41.88	41.46	41.67
1081	AMEX	DJP	Tue, Sep 21, 2010	41.63	41.73	41.39	41.42
1080	AMEX	DJP	Mon, Sep 20, 2010	41.85	42.00	41.65	41.67
1079	AMEX	DJP	Fri, Sep 17, 2010	41.59	41.82	41.45	41.69
1078	AMEX	DJP	Thu, Sep 16, 2010	41.57	41.62	41.18	41.41
1077	AMEX	DJP	Wed, Sep 15, 2010	41.40	41.54	41.33	41.47
1076	AMEX	DJP	Tue, Sep 14, 2010	41.27	41.65	41.27	41.54
1075	AMEX	DJP	Mon, Sep 13, 2010	41.28	41.46	41.19	41.30
1074	AMEX	DJP	Fri, Sep 10, 2010	40.80	41.04	40.76	40.84
1073	AMEX	DJP	Thu, Sep 9, 2010	40.73	40.82	40.53	40.62
1072	AMEX	DJP	Wed, Sep 8, 2010	40.81	40.98	40.73	40.76
1071	AMEX	DJP	Tue, Sep 7, 2010	40.40	40.86	40.34	40.70
1070	AMEX	DJP	Fri, Sep 3, 2010	40.36	40.68	40.14	40.61
1069	AMEX	DJP	Thu, Sep 2, 2010	39.96	40.23	39.94	40.20
1068	AMEX	DJP	Wed, Sep 1, 2010	39.72	40.00	39.72	39.86
1067	AMEX	DJP	Tue, Aug 31, 2010	39.73	39.84	39.28	39.36
1066	AMEX	DJP	Mon, Aug 30, 2010	39.72	39.94	39.72	39.76
1065	AMEX	DJP	Fri, Aug 27, 2010	39.25	39.69	39.12	39.64
1064	AMEX	DJP	Thu, Aug 26, 2010	39.16	39.29	39.09	39.13
1063	AMEX	DJP	Wed, Aug 25, 2010	38.78	38.86	38.59	38.82
1062	AMEX	DJP	Tue, Aug 24, 2010	38.81	39.05	38.75	38.88
1061	AMEX	DJP	Mon, Aug 23, 2010	39.58	39.72	39.36	39.45
1060	AMEX	DJP	Fri, Aug 20, 2010	39.55	39.59	39.44	39.56
1059	AMEX	DJP	Thu, Aug 19, 2010	40.19	40.20	39.67	39.82
1058	AMEX	DJP	Wed, Aug 18, 2010	39.63	40.08	39.63	40.04
1057	AMEX	DJP	Tue, Aug 17, 2010	40.00	40.23	39.94	40.09
1056	AMEX	DJP	Mon, Aug 16, 2010	39.96	40.07	39.70	39.74
1055	AMEX	DJP	Fri, Aug 13, 2010	40.01	40.16	39.88	40.02
1054	AMEX	DJP	Thu, Aug 12, 2010	39.90	40.23	39.87	40.00
1053	AMEX	DJP	Wed, Aug 11, 2010	40.01	40.13	39.69	39.77
1052	AMEX	DJP	Tue, Aug 10, 2010	40.25	40.53	40.10	40.35
1051	AMEX	DJP	Mon, Aug 9, 2010	40.87	40.95	40.66	40.76
1050	AMEX	DJP	Fri, Aug 6, 2010	41.25	41.43	40.67	40.84
1049	AMEX	DJP	Thu, Aug 5, 2010	41.65	41.82	41.22	41.33
1048	AMEX	DJP	Wed, Aug 4, 2010	41.13	41.35	41.01	41.30
1047	AMEX	DJP	Tue, Aug 3, 2010	40.86	40.90	40.70	40.82
1046	AMEX	DJP	Mon, Aug 2, 2010	41.00	41.18	40.82	40.87
1045	AMEX	DJP	Fri, Jul 30, 2010	39.66	40.43	39.61	40.34
1044	AMEX	DJP	Thu, Jul 29, 2010	39.45	39.75	39.44	39.68
1043	AMEX	DJP	Wed, Jul 28, 2010	38.98	39.26	38.91	39.09
1042	AMEX	DJP	Tue, Jul 27, 2010	39.21	39.21	38.63	38.78
1041	AMEX	DJP	Mon, Jul 26, 2010	39.10	39.15	38.89	39.03
1040	AMEX	DJP	Fri, Jul 23, 2010	39.13	39.27	39.00	39.10
1039	AMEX	DJP	Thu, Jul 22, 2010	39.00	39.30	39.00	39.16
1038	AMEX	DJP	Wed, Jul 21, 2010	38.79	38.80	38.32	38.41
1037	AMEX	DJP	Tue, Jul 20, 2010	38.16	38.46	38.07	38.46
1036	AMEX	DJP	Mon, Jul 19, 2010	38.58	38.58	38.02	38.26
1035	AMEX	DJP	Fri, Jul 16, 2010	38.56	38.58	38.17	38.40
1034	AMEX	DJP	Thu, Jul 15, 2010	38.54	38.88	38.14	38.85
1033	AMEX	DJP	Wed, Jul 14, 2010	38.21	38.54	38.07	38.26
1032	AMEX	DJP	Tue, Jul 13, 2010	38.25	38.36	38.12	38.19
1031	AMEX	DJP	Mon, Jul 12, 2010	37.94	38.07	37.72	37.83
1030	AMEX	DJP	Fri, Jul 9, 2010	38.11	38.28	38.04	38.23
1029	AMEX	DJP	Thu, Jul 8, 2010	38.07	38.17	37.69	38.12
1028	AMEX	DJP	Wed, Jul 7, 2010	37.35	38.04	37.32	38.04
1027	AMEX	DJP	Tue, Jul 6, 2010	37.76	37.91	37.15	37.27
1026	AMEX	DJP	Fri, Jul 2, 2010	37.61	37.66	37.19	37.36
1025	AMEX	DJP	Thu, Jul 1, 2010	37.58	37.61	37.07	37.41
1024	AMEX	DJP	Wed, Jun 30, 2010	37.22	37.80	37.22	37.64
1023	AMEX	DJP	Tue, Jun 29, 2010	37.73	37.77	37.22	37.31
1022	AMEX	DJP	Mon, Jun 28, 2010	38.61	38.68	38.30	38.35
1021	AMEX	DJP	Fri, Jun 25, 2010	38.49	38.80	38.34	38.78
1020	AMEX	DJP	Thu, Jun 24, 2010	38.23	38.35	38.11	38.21
1019	AMEX	DJP	Wed, Jun 23, 2010	38.34	38.34	37.98	37.98
1018	AMEX	DJP	Tue, Jun 22, 2010	38.49	38.69	38.35	38.45
1017	AMEX	DJP	Mon, Jun 21, 2010	39.29	39.37	38.44	38.48
1016	AMEX	DJP	Fri, Jun 18, 2010	38.71	38.95	38.52	38.72
1015	AMEX	DJP	Thu, Jun 17, 2010	38.92	38.92	38.59	38.72
1014	AMEX	DJP	Wed, Jun 16, 2010	38.61	38.87	38.56	38.76
1013	AMEX	DJP	Tue, Jun 15, 2010	38.40	38.88	38.31	38.86
1012	AMEX	DJP	Mon, Jun 14, 2010	38.04	38.36	38.04	38.17
1011	AMEX	DJP	Fri, Jun 11, 2010	37.44	37.72	37.37	37.71
1010	AMEX	DJP	Thu, Jun 10, 2010	37.45	37.66	37.29	37.44
1009	AMEX	DJP	Wed, Jun 9, 2010	37.18	37.41	37.02	37.07
1008	AMEX	DJP	Tue, Jun 8, 2010	37.15	37.15	36.56	36.94
1007	AMEX	DJP	Mon, Jun 7, 2010	36.02	36.89	36.02	36.68
1006	AMEX	DJP	Fri, Jun 4, 2010	37.11	37.17	36.54	36.60
1005	AMEX	DJP	Thu, Jun 3, 2010	37.24	37.56	37.05	37.52
1004	AMEX	DJP	Wed, Jun 2, 2010	37.11	37.50	37.06	37.39
1003	AMEX	DJP	Tue, Jun 1, 2010	37.59	37.86	37.15	37.15
1002	AMEX	DJP	Fri, May 28, 2010	38.10	38.20	37.60	37.75
1001	AMEX	DJP	Thu, May 27, 2010	37.70	38.19	37.68	38.19
1000	AMEX	DJP	Wed, May 26, 2010	37.34	37.62	37.21	37.25
999	AMEX	DJP	Tue, May 25, 2010	36.55	36.96	36.47	36.94
998	AMEX	DJP	Mon, May 24, 2010	37.27	37.42	37.13	37.24
997	AMEX	DJP	Fri, May 21, 2010	36.87	37.45	36.80	37.15
996	AMEX	DJP	Thu, May 20, 2010	36.93	37.15	36.45	36.93
995	AMEX	DJP	Wed, May 19, 2010	37.45	37.59	37.00	37.45
994	AMEX	DJP	Tue, May 18, 2010	38.22	38.30	37.66	37.76
993	AMEX	DJP	Mon, May 17, 2010	38.39	38.42	37.50	37.72
992	AMEX	DJP	Fri, May 14, 2010	39.16	39.18	38.45	38.57
991	AMEX	DJP	Thu, May 13, 2010	39.53	39.80	39.38	39.38
990	AMEX	DJP	Wed, May 12, 2010	39.65	39.82	39.42	39.54
989	AMEX	DJP	Tue, May 11, 2010	39.10	39.43	39.06	39.21
988	AMEX	DJP	Mon, May 10, 2010	39.50	39.51	39.15	39.26
987	AMEX	DJP	Fri, May 7, 2010	38.59	38.85	38.18	38.73
986	AMEX	DJP	Thu, May 6, 2010	38.95	39.26	38.02	38.54
985	AMEX	DJP	Wed, May 5, 2010	38.87	39.42	38.72	39.22
984	AMEX	DJP	Tue, May 4, 2010	40.27	40.30	39.79	39.84
983	AMEX	DJP	Mon, May 3, 2010	40.69	40.83	40.50	40.67
982	AMEX	DJP	Fri, Apr 30, 2010	40.61	40.71	40.34	40.62
981	AMEX	DJP	Thu, Apr 29, 2010	40.47	40.65	40.32	40.39
980	AMEX	DJP	Wed, Apr 28, 2010	40.42	40.51	40.20	40.41
979	AMEX	DJP	Tue, Apr 27, 2010	40.75	40.96	40.19	40.19
978	AMEX	DJP	Mon, Apr 26, 2010	41.32	41.32	40.93	40.99
977	AMEX	DJP	Fri, Apr 23, 2010	40.82	41.19	40.68	41.15
976	AMEX	DJP	Thu, Apr 22, 2010	40.52	40.93	40.34	40.93
975	AMEX	DJP	Wed, Apr 21, 2010	40.61	40.99	40.51	40.84
974	AMEX	DJP	Tue, Apr 20, 2010	40.48	40.77	40.48	40.61
973	AMEX	DJP	Mon, Apr 19, 2010	40.47	40.50	40.09	40.32
972	AMEX	DJP	Fri, Apr 16, 2010	41.11	41.36	40.60	40.83
971	AMEX	DJP	Thu, Apr 15, 2010	41.31	41.36	41.18	41.36
970	AMEX	DJP	Wed, Apr 14, 2010	41.10	41.39	41.01	41.25
969	AMEX	DJP	Tue, Apr 13, 2010	40.66	40.95	40.35	40.86
968	AMEX	DJP	Mon, Apr 12, 2010	40.87	41.05	40.56	40.59
967	AMEX	DJP	Fri, Apr 9, 2010	40.67	40.84	40.58	40.71
966	AMEX	DJP	Thu, Apr 8, 2010	40.44	40.64	40.34	40.51
965	AMEX	DJP	Wed, Apr 7, 2010	40.86	41.06	40.58	40.78
964	AMEX	DJP	Tue, Apr 6, 2010	40.93	41.10	40.72	40.85
963	AMEX	DJP	Mon, Apr 5, 2010	40.73	41.02	40.52	41.02
962	AMEX	DJP	Thu, Apr 1, 2010	40.30	40.50	40.15	40.50
961	AMEX	DJP	Wed, Mar 31, 2010	40.20	40.37	39.75	39.86
960	AMEX	DJP	Tue, Mar 30, 2010	40.03	40.11	39.86	40.07
959	AMEX	DJP	Mon, Mar 29, 2010	39.71	40.08	39.60	39.96
958	AMEX	DJP	Fri, Mar 26, 2010	39.24	39.41	39.11	39.24
957	AMEX	DJP	Thu, Mar 25, 2010	39.47	39.57	39.03	39.06
956	AMEX	DJP	Wed, Mar 24, 2010	39.35	39.65	39.29	39.35
955	AMEX	DJP	Tue, Mar 23, 2010	39.78	40.03	39.62	39.78
954	AMEX	DJP	Mon, Mar 22, 2010	39.54	40.03	39.35	39.91
953	AMEX	DJP	Fri, Mar 19, 2010	40.30	40.32	39.76	39.98
952	AMEX	DJP	Thu, Mar 18, 2010	40.44	40.44	40.18	40.32
951	AMEX	DJP	Wed, Mar 17, 2010	40.42	40.60	40.23	40.46
950	AMEX	DJP	Tue, Mar 16, 2010	40.07	40.24	39.94	40.16
949	AMEX	DJP	Mon, Mar 15, 2010	39.83	39.83	39.53	39.70
948	AMEX	DJP	Fri, Mar 12, 2010	40.32	40.32	39.90	40.01
947	AMEX	DJP	Thu, Mar 11, 2010	40.29	40.32	40.01	40.13
946	AMEX	DJP	Wed, Mar 10, 2010	40.31	40.80	40.06	40.39
945	AMEX	DJP	Tue, Mar 9, 2010	40.37	40.57	40.29	40.40
944	AMEX	DJP	Mon, Mar 8, 2010	40.89	40.89	40.43	40.68
943	AMEX	DJP	Fri, Mar 5, 2010	40.91	40.98	40.65	40.70
942	AMEX	DJP	Thu, Mar 4, 2010	40.92	40.92	40.38	40.51
941	AMEX	DJP	Wed, Mar 3, 2010	40.83	41.15	40.73	41.04
940	AMEX	DJP	Tue, Mar 2, 2010	40.37	40.79	40.28	40.63
939	AMEX	DJP	Mon, Mar 1, 2010	40.65	40.73	40.10	40.23
938	AMEX	DJP	Fri, Feb 26, 2010	40.05	40.53	40.00	40.46
937	AMEX	DJP	Thu, Feb 25, 2010	39.63	40.09	39.47	39.85
936	AMEX	DJP	Wed, Feb 24, 2010	40.03	40.33	39.94	40.33
935	AMEX	DJP	Tue, Feb 23, 2010	40.33	40.37	39.89	39.94
934	AMEX	DJP	Mon, Feb 22, 2010	40.70	40.72	40.33	40.62
933	AMEX	DJP	Fri, Feb 19, 2010	40.53	40.85	40.33	40.75
932	AMEX	DJP	Thu, Feb 18, 2010	40.59	40.71	40.36	40.62
931	AMEX	DJP	Wed, Feb 17, 2010	40.51	40.61	40.28	40.50
930	AMEX	DJP	Tue, Feb 16, 2010	40.24	40.75	40.20	40.57
929	AMEX	DJP	Fri, Feb 12, 2010	39.31	39.59	39.10	39.52
928	AMEX	DJP	Thu, Feb 11, 2010	39.48	39.82	39.14	39.80
927	AMEX	DJP	Wed, Feb 10, 2010	39.10	39.34	38.68	39.28
926	AMEX	DJP	Tue, Feb 9, 2010	38.96	39.32	38.65	39.07
925	AMEX	DJP	Mon, Feb 8, 2010	38.65	38.97	38.41	38.51
924	AMEX	DJP	Fri, Feb 5, 2010	38.86	38.86	37.72	38.47
923	AMEX	DJP	Thu, Feb 4, 2010	39.45	39.45	38.39	38.76
922	AMEX	DJP	Wed, Feb 3, 2010	40.16	40.20	39.58	39.64
921	AMEX	DJP	Tue, Feb 2, 2010	39.76	40.29	39.64	40.22
920	AMEX	DJP	Mon, Feb 1, 2010	39.22	39.58	39.10	39.58
919	AMEX	DJP	Fri, Jan 29, 2010	39.55	39.55	38.88	38.92
918	AMEX	DJP	Thu, Jan 28, 2010	39.59	39.65	38.99	39.34
917	AMEX	DJP	Wed, Jan 27, 2010	40.08	40.11	39.33	39.47
916	AMEX	DJP	Tue, Jan 26, 2010	40.27	40.59	40.17	40.29
915	AMEX	DJP	Mon, Jan 25, 2010	40.74	41.01	40.74	40.80
914	AMEX	DJP	Fri, Jan 22, 2010	40.89	41.09	40.54	40.67
913	AMEX	DJP	Thu, Jan 21, 2010	41.47	41.53	40.85	41.00
912	AMEX	DJP	Wed, Jan 20, 2010	41.45	41.46	41.00	41.27
911	AMEX	DJP	Tue, Jan 19, 2010	41.50	42.08	41.43	42.00
910	AMEX	DJP	Fri, Jan 15, 2010	42.19	42.20	41.73	41.80
909	AMEX	DJP	Thu, Jan 14, 2010	42.55	42.63	42.10	42.27
908	AMEX	DJP	Wed, Jan 13, 2010	42.01	42.50	41.60	42.47
907	AMEX	DJP	Tue, Jan 12, 2010	42.65	42.74	41.88	41.95
906	AMEX	DJP	Mon, Jan 11, 2010	43.47	43.48	42.92	43.07
905	AMEX	DJP	Fri, Jan 8, 2010	43.22	43.28	42.99	43.28
904	AMEX	DJP	Thu, Jan 7, 2010	43.76	43.82	43.28	43.33
903	AMEX	DJP	Wed, Jan 6, 2010	43.52	44.01	43.44	43.88
902	AMEX	DJP	Tue, Jan 5, 2010	43.15	43.31	42.98	43.16
901	AMEX	DJP	Mon, Jan 4, 2010	43.22	43.22	42.98	43.10
900	AMEX	DJP	Thu, Dec 31, 2009	42.54	42.56	42.19	42.26
899	AMEX	DJP	Wed, Dec 30, 2009	42.38	42.49	42.15	42.32
898	AMEX	DJP	Tue, Dec 29, 2009	42.55	42.56	42.21	42.30
897	AMEX	DJP	Mon, Dec 28, 2009	42.41	42.62	42.35	42.58
896	AMEX	DJP	Thu, Dec 24, 2009	41.85	42.40	41.70	41.81
895	AMEX	DJP	Wed, Dec 23, 2009	41.09	41.61	41.03	41.58
894	AMEX	DJP	Tue, Dec 22, 2009	40.70	40.93	40.35	40.79
893	AMEX	DJP	Mon, Dec 21, 2009	41.18	41.29	40.72	40.77
892	AMEX	DJP	Fri, Dec 18, 2009	41.21	41.28	40.74	41.03
891	AMEX	DJP	Thu, Dec 17, 2009	41.09	41.15	40.68	40.76
890	AMEX	DJP	Wed, Dec 16, 2009	41.07	41.56	41.07	41.42
889	AMEX	DJP	Tue, Dec 15, 2009	40.78	40.95	40.71	40.74
888	AMEX	DJP	Mon, Dec 14, 2009	40.55	40.79	40.52	40.75
887	AMEX	DJP	Fri, Dec 11, 2009	40.29	40.31	39.96	40.24
886	AMEX	DJP	Thu, Dec 10, 2009	39.92	40.23	39.85	40.08
885	AMEX	DJP	Wed, Dec 9, 2009	40.50	40.73	39.67	39.85
884	AMEX	DJP	Tue, Dec 8, 2009	40.63	40.68	40.32	40.33
883	AMEX	DJP	Mon, Dec 7, 2009	40.60	41.06	40.44	40.74
882	AMEX	DJP	Fri, Dec 4, 2009	41.56	41.56	40.62	40.75
881	AMEX	DJP	Thu, Dec 3, 2009	41.33	41.56	41.16	41.19
880	AMEX	DJP	Wed, Dec 2, 2009	41.75	41.84	41.28	41.45
879	AMEX	DJP	Tue, Dec 1, 2009	41.69	41.95	41.55	41.60
878	AMEX	DJP	Mon, Nov 30, 2009	40.81	41.44	40.76	41.33
877	AMEX	DJP	Fri, Nov 27, 2009	40.04	41.15	39.94	41.11
876	AMEX	DJP	Wed, Nov 25, 2009	40.93	41.63	40.83	41.57
875	AMEX	DJP	Tue, Nov 24, 2009	40.87	40.87	40.41	40.67
874	AMEX	DJP	Mon, Nov 23, 2009	41.58	41.74	40.85	40.96
873	AMEX	DJP	Fri, Nov 20, 2009	40.53	40.96	40.50	40.96
872	AMEX	DJP	Thu, Nov 19, 2009	41.04	41.04	40.51	40.85
871	AMEX	DJP	Wed, Nov 18, 2009	41.69	41.77	41.15	41.34
870	AMEX	DJP	Tue, Nov 17, 2009	41.08	41.42	40.99	41.41
869	AMEX	DJP	Mon, Nov 16, 2009	40.25	41.33	40.25	41.23
868	AMEX	DJP	Fri, Nov 13, 2009	39.75	40.01	39.53	39.94
867	AMEX	DJP	Thu, Nov 12, 2009	40.31	40.31	39.75	39.76
866	AMEX	DJP	Wed, Nov 11, 2009	40.77	40.77	40.33	40.46
865	AMEX	DJP	Tue, Nov 10, 2009	40.50	40.50	39.87	40.22
864	AMEX	DJP	Mon, Nov 9, 2009	40.28	40.55	40.22	40.46
863	AMEX	DJP	Fri, Nov 6, 2009	39.24	40.80	39.00	39.82
862	AMEX	DJP	Thu, Nov 5, 2009	40.80	40.90	40.48	40.60
861	AMEX	DJP	Wed, Nov 4, 2009	41.10	41.31	40.66	40.75
860	AMEX	DJP	Tue, Nov 3, 2009	39.98	40.90	39.90	40.86
859	AMEX	DJP	Mon, Nov 2, 2009	39.99	40.43	39.85	40.29
858	AMEX	DJP	Fri, Oct 30, 2009	40.74	40.74	39.80	39.91
857	AMEX	DJP	Thu, Oct 29, 2009	40.27	40.95	40.24	40.89
856	AMEX	DJP	Wed, Oct 28, 2009	40.44	40.57	39.81	39.86
855	AMEX	DJP	Tue, Oct 27, 2009	41.03	41.11	40.64	40.89
854	AMEX	DJP	Mon, Oct 26, 2009	41.80	42.01	40.79	40.90
853	AMEX	DJP	Fri, Oct 23, 2009	42.15	42.15	41.53	41.62
852	AMEX	DJP	Thu, Oct 22, 2009	42.20	42.20	41.48	41.90
851	AMEX	DJP	Wed, Oct 21, 2009	41.15	42.31	41.04	41.95
850	AMEX	DJP	Tue, Oct 20, 2009	41.55	41.58	40.94	41.19
849	AMEX	DJP	Mon, Oct 19, 2009	40.91	41.50	40.80	41.44
848	AMEX	DJP	Fri, Oct 16, 2009	40.29	40.74	40.29	40.73
847	AMEX	DJP	Thu, Oct 15, 2009	40.10	40.50	39.76	40.42
846	AMEX	DJP	Wed, Oct 14, 2009	40.09	40.15	39.87	40.03
845	AMEX	DJP	Tue, Oct 13, 2009	39.96	39.96	39.42	39.81
844	AMEX	DJP	Mon, Oct 12, 2009	39.80	40.00	39.71	39.89
843	AMEX	DJP	Fri, Oct 9, 2009	39.37	39.53	39.02	39.22
842	AMEX	DJP	Thu, Oct 8, 2009	38.71	39.73	38.68	39.42
841	AMEX	DJP	Wed, Oct 7, 2009	38.80	38.96	38.29	38.56
840	AMEX	DJP	Tue, Oct 6, 2009	38.47	39.03	38.42	38.56
839	AMEX	DJP	Mon, Oct 5, 2009	37.47	38.20	37.40	37.99
838	AMEX	DJP	Fri, Oct 2, 2009	37.50	37.88	37.27	37.47
837	AMEX	DJP	Thu, Oct 1, 2009	38.85	38.85	37.74	37.92
836	AMEX	DJP	Wed, Sep 30, 2009	37.87	38.60	37.45	38.56
835	AMEX	DJP	Tue, Sep 29, 2009	37.38	37.70	37.31	37.53
834	AMEX	DJP	Mon, Sep 28, 2009	37.12	37.64	37.11	37.46
833	AMEX	DJP	Fri, Sep 25, 2009	37.38	37.53	37.09	37.36
832	AMEX	DJP	Thu, Sep 24, 2009	37.89	37.89	37.13	37.33
831	AMEX	DJP	Wed, Sep 23, 2009	38.40	38.40	37.81	38.03
830	AMEX	DJP	Tue, Sep 22, 2009	38.60	38.60	38.25	38.54
829	AMEX	DJP	Mon, Sep 21, 2009	38.05	38.18	37.80	37.88
828	AMEX	DJP	Fri, Sep 18, 2009	39.09	39.09	38.52	38.52
827	AMEX	DJP	Thu, Sep 17, 2009	39.14	39.41	38.92	39.03
826	AMEX	DJP	Wed, Sep 16, 2009	38.79	39.28	38.61	39.28
825	AMEX	DJP	Tue, Sep 15, 2009	37.80	38.48	37.61	38.44
824	AMEX	DJP	Mon, Sep 14, 2009	37.31	37.63	37.21	37.62
823	AMEX	DJP	Fri, Sep 11, 2009	38.40	38.52	37.34	37.48
822	AMEX	DJP	Thu, Sep 10, 2009	37.72	38.18	37.43	38.18
821	AMEX	DJP	Wed, Sep 9, 2009	38.03	38.30	37.83	37.85
820	AMEX	DJP	Tue, Sep 8, 2009	38.13	38.33	37.87	38.03
819	AMEX	DJP	Fri, Sep 4, 2009	37.10	37.31	36.86	37.20
818	AMEX	DJP	Thu, Sep 3, 2009	37.64	37.67	37.18	37.37
817	AMEX	DJP	Wed, Sep 2, 2009	37.09	37.51	36.99	37.38
816	AMEX	DJP	Tue, Sep 1, 2009	37.94	38.37	37.31	37.37
815	AMEX	DJP	Mon, Aug 31, 2009	38.05	38.05	37.59	37.84
814	AMEX	DJP	Fri, Aug 28, 2009	38.95	38.99	38.51	38.81
813	AMEX	DJP	Thu, Aug 27, 2009	38.27	38.54	37.80	38.54
812	AMEX	DJP	Wed, Aug 26, 2009	38.17	38.38	38.08	38.38
811	AMEX	DJP	Tue, Aug 25, 2009	38.97	39.11	38.25	38.34
810	AMEX	DJP	Mon, Aug 24, 2009	38.95	39.15	38.80	38.95
809	AMEX	DJP	Fri, Aug 21, 2009	38.74	38.91	38.56	38.68
808	AMEX	DJP	Thu, Aug 20, 2009	38.49	38.51	38.04	38.19
807	AMEX	DJP	Wed, Aug 19, 2009	37.53	38.67	37.50	38.48
806	AMEX	DJP	Tue, Aug 18, 2009	37.61	38.23	37.61	38.19
805	AMEX	DJP	Mon, Aug 17, 2009	37.85	37.97	37.45	37.91
804	AMEX	DJP	Fri, Aug 14, 2009	39.62	39.62	38.50	38.63
803	AMEX	DJP	Thu, Aug 13, 2009	40.02	40.25	39.65	39.81
802	AMEX	DJP	Wed, Aug 12, 2009	38.95	39.64	38.95	39.53
801	AMEX	DJP	Tue, Aug 11, 2009	39.22	39.24	38.82	39.00
800	AMEX	DJP	Mon, Aug 10, 2009	39.69	39.79	39.21	39.38
799	AMEX	DJP	Fri, Aug 7, 2009	39.80	39.97	39.37	39.42
798	AMEX	DJP	Thu, Aug 6, 2009	40.00	40.07	39.31	39.53
797	AMEX	DJP	Wed, Aug 5, 2009	40.26	40.37	39.79	40.33
796	AMEX	DJP	Tue, Aug 4, 2009	39.75	40.20	39.44	39.88
795	AMEX	DJP	Mon, Aug 3, 2009	39.44	39.99	39.39	39.80
794	AMEX	DJP	Fri, Jul 31, 2009	37.45	38.36	37.37	38.27
793	AMEX	DJP	Thu, Jul 30, 2009	36.86	37.63	36.61	37.48
792	AMEX	DJP	Wed, Jul 29, 2009	36.68	36.68	35.97	36.12
791	AMEX	DJP	Tue, Jul 28, 2009	37.25	37.33	36.81	37.18
790	AMEX	DJP	Mon, Jul 27, 2009	37.48	37.60	37.27	37.47
789	AMEX	DJP	Fri, Jul 24, 2009	37.35	37.47	37.20	37.32
788	AMEX	DJP	Thu, Jul 23, 2009	36.75	37.41	36.67	37.20
787	AMEX	DJP	Wed, Jul 22, 2009	36.29	36.96	36.23	36.82
786	AMEX	DJP	Tue, Jul 21, 2009	37.05	37.14	36.31	36.59
785	AMEX	DJP	Mon, Jul 20, 2009	36.80	36.89	36.36	36.89
784	AMEX	DJP	Fri, Jul 17, 2009	36.65	36.65	36.04	36.37
783	AMEX	DJP	Thu, Jul 16, 2009	35.38	36.00	35.27	35.77
782	AMEX	DJP	Wed, Jul 15, 2009	35.73	35.83	35.43	35.55
781	AMEX	DJP	Tue, Jul 14, 2009	35.07	35.10	34.78	34.85
780	AMEX	DJP	Mon, Jul 13, 2009	34.25	34.55	33.91	34.54
779	AMEX	DJP	Fri, Jul 10, 2009	34.36	34.50	34.09	34.39
778	AMEX	DJP	Thu, Jul 9, 2009	34.54	34.69	34.20	34.63
777	AMEX	DJP	Wed, Jul 8, 2009	34.91	34.91	34.11	34.24
776	AMEX	DJP	Tue, Jul 7, 2009	35.75	35.77	34.83	34.83
775	AMEX	DJP	Mon, Jul 6, 2009	35.53	35.95	35.41	35.71
774	AMEX	DJP	Thu, Jul 2, 2009	36.98	37.02	36.46	36.60
773	AMEX	DJP	Wed, Jul 1, 2009	37.71	37.93	37.22	37.42
772	AMEX	DJP	Tue, Jun 30, 2009	37.80	37.80	36.59	37.14
771	AMEX	DJP	Mon, Jun 29, 2009	37.78	37.93	37.66	37.84
770	AMEX	DJP	Fri, Jun 26, 2009	37.74	37.84	37.33	37.56
769	AMEX	DJP	Thu, Jun 25, 2009	37.53	37.96	37.51	37.86
768	AMEX	DJP	Wed, Jun 24, 2009	37.40	37.66	37.18	37.28
767	AMEX	DJP	Tue, Jun 23, 2009	36.90	37.27	36.59	37.19
766	AMEX	DJP	Mon, Jun 22, 2009	37.04	37.04	36.46	36.59
765	AMEX	DJP	Fri, Jun 19, 2009	38.39	38.47	37.64	37.78
764	AMEX	DJP	Thu, Jun 18, 2009	38.34	38.47	38.05	38.23
763	AMEX	DJP	Wed, Jun 17, 2009	37.98	38.41	37.66	38.31
762	AMEX	DJP	Tue, Jun 16, 2009	38.76	38.76	37.89	38.09
761	AMEX	DJP	Mon, Jun 15, 2009	38.59	38.59	38.00	38.13
760	AMEX	DJP	Fri, Jun 12, 2009	39.27	39.36	39.00	39.14
759	AMEX	DJP	Thu, Jun 11, 2009	39.27	39.94	39.23	39.69
758	AMEX	DJP	Wed, Jun 10, 2009	39.22	39.40	38.71	38.88
757	AMEX	DJP	Tue, Jun 9, 2009	38.66	38.97	38.49	38.96
756	AMEX	DJP	Mon, Jun 8, 2009	38.33	38.43	38.03	38.20
755	AMEX	DJP	Fri, Jun 5, 2009	38.58	38.82	38.16	38.48
754	AMEX	DJP	Thu, Jun 4, 2009	38.14	38.97	37.94	38.95
753	AMEX	DJP	Wed, Jun 3, 2009	38.59	38.60	37.38	37.75
752	AMEX	DJP	Tue, Jun 2, 2009	38.85	39.13	38.75	39.05
751	AMEX	DJP	Mon, Jun 1, 2009	38.65	39.20	38.54	39.15
750	AMEX	DJP	Fri, May 29, 2009	37.93	38.00	37.62	37.92
749	AMEX	DJP	Thu, May 28, 2009	36.88	37.45	36.76	37.31
748	AMEX	DJP	Wed, May 27, 2009	37.36	37.36	36.54	36.67
747	AMEX	DJP	Tue, May 26, 2009	35.96	36.80	35.91	36.74
746	AMEX	DJP	Fri, May 22, 2009	36.45	36.63	36.23	36.60
745	AMEX	DJP	Thu, May 21, 2009	36.18	36.31	35.75	36.23
744	AMEX	DJP	Wed, May 20, 2009	36.66	36.99	36.50	36.76
743	AMEX	DJP	Tue, May 19, 2009	36.41	36.50	36.09	36.29
742	AMEX	DJP	Mon, May 18, 2009	35.92	36.38	35.75	36.37
741	AMEX	DJP	Fri, May 15, 2009	36.05	36.32	35.56	35.60
740	AMEX	DJP	Thu, May 14, 2009	35.94	36.48	35.79	36.43
739	AMEX	DJP	Wed, May 13, 2009	36.51	36.70	36.05	36.06
738	AMEX	DJP	Tue, May 12, 2009	37.05	37.05	36.35	36.77
737	AMEX	DJP	Mon, May 11, 2009	36.30	36.44	36.00	36.32
736	AMEX	DJP	Fri, May 8, 2009	36.47	36.67	36.09	36.65
735	AMEX	DJP	Thu, May 7, 2009	36.54	36.54	35.76	36.05
734	AMEX	DJP	Wed, May 6, 2009	35.54	35.91	35.36	35.89
733	AMEX	DJP	Tue, May 5, 2009	35.03	35.03	34.67	34.79
732	AMEX	DJP	Mon, May 4, 2009	34.82	35.16	34.72	35.11
731	AMEX	DJP	Fri, May 1, 2009	33.70	34.53	33.70	34.48
730	AMEX	DJP	Thu, Apr 30, 2009	33.01	33.42	33.00	33.31
729	AMEX	DJP	Wed, Apr 29, 2009	32.84	33.21	32.77	33.07
728	AMEX	DJP	Tue, Apr 28, 2009	32.35	32.59	32.29	32.45
727	AMEX	DJP	Mon, Apr 27, 2009	32.51	33.14	32.43	32.76
726	AMEX	DJP	Fri, Apr 24, 2009	33.41	33.60	33.38	33.51
725	AMEX	DJP	Thu, Apr 23, 2009	33.24	33.35	32.94	33.06
724	AMEX	DJP	Wed, Apr 22, 2009	32.95	33.26	32.94	33.17
723	AMEX	DJP	Tue, Apr 21, 2009	32.69	33.31	32.46	33.10
722	AMEX	DJP	Mon, Apr 20, 2009	33.54	33.54	32.98	33.00
721	AMEX	DJP	Fri, Apr 17, 2009	34.45	34.45	34.22	34.28
720	AMEX	DJP	Thu, Apr 16, 2009	34.43	34.47	34.10	34.28
719	AMEX	DJP	Wed, Apr 15, 2009	34.24	34.52	34.00	34.50
718	AMEX	DJP	Tue, Apr 14, 2009	34.22	34.55	33.98	34.15
717	AMEX	DJP	Mon, Apr 13, 2009	34.07	34.60	33.91	34.41
716	AMEX	DJP	Thu, Apr 9, 2009	34.36	34.40	34.05	34.17
715	AMEX	DJP	Wed, Apr 8, 2009	33.37	34.04	33.25	33.72
714	AMEX	DJP	Tue, Apr 7, 2009	33.56	33.83	33.36	33.40
713	AMEX	DJP	Mon, Apr 6, 2009	33.87	34.10	33.50	33.81
712	AMEX	DJP	Fri, Apr 3, 2009	33.87	34.47	33.79	34.37
711	AMEX	DJP	Thu, Apr 2, 2009	33.75	34.01	33.56	33.91
710	AMEX	DJP	Wed, Apr 1, 2009	32.57	32.93	32.47	32.89
709	AMEX	DJP	Tue, Mar 31, 2009	32.63	33.22	32.35	33.05
708	AMEX	DJP	Mon, Mar 30, 2009	32.64	32.93	32.29	32.34
707	AMEX	DJP	Fri, Mar 27, 2009	33.53	33.53	33.23	33.25
706	AMEX	DJP	Thu, Mar 26, 2009	34.55	34.57	34.00	34.21
705	AMEX	DJP	Wed, Mar 25, 2009	33.93	34.30	33.78	34.05
704	AMEX	DJP	Tue, Mar 24, 2009	34.00	34.40	34.00	34.25
703	AMEX	DJP	Mon, Mar 23, 2009	34.39	34.78	34.33	34.77
702	AMEX	DJP	Fri, Mar 20, 2009	34.08	34.31	33.88	34.15
701	AMEX	DJP	Thu, Mar 19, 2009	33.57	34.49	33.55	34.02
700	AMEX	DJP	Wed, Mar 18, 2009	32.48	32.81	31.94	32.76
699	AMEX	DJP	Tue, Mar 17, 2009	32.37	32.71	32.37	32.62
698	AMEX	DJP	Mon, Mar 16, 2009	31.82	32.57	31.69	32.48
697	AMEX	DJP	Fri, Mar 13, 2009	32.28	32.40	31.84	31.91
696	AMEX	DJP	Thu, Mar 12, 2009	31.00	32.13	30.92	32.08
695	AMEX	DJP	Wed, Mar 11, 2009	31.57	31.69	30.95	31.02
694	AMEX	DJP	Tue, Mar 10, 2009	31.94	32.19	31.54	31.57
693	AMEX	DJP	Mon, Mar 9, 2009	31.63	32.25	31.55	31.67
692	AMEX	DJP	Fri, Mar 6, 2009	31.85	32.08	31.63	31.84
691	AMEX	DJP	Thu, Mar 5, 2009	31.98	32.03	31.45	31.50
690	AMEX	DJP	Wed, Mar 4, 2009	31.77	32.21	31.65	32.18
689	AMEX	DJP	Tue, Mar 3, 2009	31.07	31.18	30.65	31.12
688	AMEX	DJP	Mon, Mar 2, 2009	31.40	31.47	30.61	30.65
687	AMEX	DJP	Fri, Feb 27, 2009	31.40	31.98	31.25	31.86
686	AMEX	DJP	Thu, Feb 26, 2009	31.90	32.34	31.84	32.17
685	AMEX	DJP	Wed, Feb 25, 2009	31.40	31.80	31.13	31.75
684	AMEX	DJP	Tue, Feb 24, 2009	31.03	31.36	30.81	31.30
683	AMEX	DJP	Mon, Feb 23, 2009	31.40	31.40	30.61	30.72
682	AMEX	DJP	Fri, Feb 20, 2009	30.69	31.03	30.53	31.00
681	AMEX	DJP	Thu, Feb 19, 2009	31.20	31.34	30.84	31.18
680	AMEX	DJP	Wed, Feb 18, 2009	31.26	31.26	30.75	30.97
679	AMEX	DJP	Tue, Feb 17, 2009	31.88	31.88	31.15	31.21
678	AMEX	DJP	Fri, Feb 13, 2009	32.83	32.98	32.52	32.63
677	AMEX	DJP	Thu, Feb 12, 2009	32.87	33.15	32.73	32.95
676	AMEX	DJP	Wed, Feb 11, 2009	33.25	33.65	33.03	33.26
675	AMEX	DJP	Tue, Feb 10, 2009	34.45	34.53	33.35	33.37
674	AMEX	DJP	Mon, Feb 9, 2009	34.33	34.83	34.03	34.09
673	AMEX	DJP	Fri, Feb 6, 2009	33.53	34.59	33.53	34.17
672	AMEX	DJP	Thu, Feb 5, 2009	33.40	33.84	33.07	33.67
671	AMEX	DJP	Wed, Feb 4, 2009	33.38	33.79	33.13	33.31
670	AMEX	DJP	Tue, Feb 3, 2009	33.02	33.21	32.82	33.21
669	AMEX	DJP	Mon, Feb 2, 2009	32.91	33.39	32.88	33.08
668	AMEX	DJP	Fri, Jan 30, 2009	33.80	33.80	33.26	33.39
667	AMEX	DJP	Thu, Jan 29, 2009	32.99	33.60	32.99	33.51
666	AMEX	DJP	Wed, Jan 28, 2009	33.21	33.78	33.21	33.49
665	AMEX	DJP	Tue, Jan 27, 2009	33.92	34.02	33.25	33.35
664	AMEX	DJP	Mon, Jan 26, 2009	34.41	35.18	34.35	34.43
663	AMEX	DJP	Fri, Jan 23, 2009	32.95	34.33	32.91	33.85
662	AMEX	DJP	Thu, Jan 22, 2009	33.23	33.44	32.71	33.09
661	AMEX	DJP	Wed, Jan 21, 2009	33.28	33.84	32.92	33.84
660	AMEX	DJP	Tue, Jan 20, 2009	33.62	34.13	33.09	33.34
659	AMEX	DJP	Fri, Jan 16, 2009	34.22	34.41	33.87	34.16
658	AMEX	DJP	Thu, Jan 15, 2009	33.56	33.83	33.13	33.80
657	AMEX	DJP	Wed, Jan 14, 2009	34.09	34.17	33.31	33.84
656	AMEX	DJP	Tue, Jan 13, 2009	34.20	34.65	33.95	34.29
655	AMEX	DJP	Mon, Jan 12, 2009	35.18	35.18	34.09	34.16
654	AMEX	DJP	Fri, Jan 9, 2009	35.48	35.93	35.29	35.80
653	AMEX	DJP	Thu, Jan 8, 2009	35.91	35.91	35.31	35.57
652	AMEX	DJP	Wed, Jan 7, 2009	37.10	37.25	35.97	36.13
651	AMEX	DJP	Tue, Jan 6, 2009	37.22	37.63	36.93	37.50
650	AMEX	DJP	Mon, Jan 5, 2009	35.86	36.68	35.73	36.58
649	AMEX	DJP	Fri, Jan 2, 2009	35.25	36.54	35.25	36.35
648	AMEX	DJP	Wed, Dec 31, 2008	33.99	35.45	33.99	35.19
647	AMEX	DJP	Tue, Dec 30, 2008	34.20	34.42	33.95	34.34
646	AMEX	DJP	Mon, Dec 29, 2008	34.74	34.76	33.79	34.37
645	AMEX	DJP	Fri, Dec 26, 2008	33.32	34.04	33.32	33.96
644	AMEX	DJP	Wed, Dec 24, 2008	33.36	33.65	33.21	33.65
643	AMEX	DJP	Tue, Dec 23, 2008	33.40	33.82	33.09	33.71
642	AMEX	DJP	Mon, Dec 22, 2008	33.80	33.90	33.40	33.47
641	AMEX	DJP	Fri, Dec 19, 2008	33.68	34.01	33.52	33.61
640	AMEX	DJP	Thu, Dec 18, 2008	34.24	34.57	33.89	34.03
639	AMEX	DJP	Wed, Dec 17, 2008	34.75	35.02	34.18	34.48
638	AMEX	DJP	Tue, Dec 16, 2008	34.32	34.79	34.10	34.71
637	AMEX	DJP	Mon, Dec 15, 2008	34.74	35.14	33.91	34.06
636	AMEX	DJP	Fri, Dec 12, 2008	33.29	34.59	33.29	34.30
635	AMEX	DJP	Thu, Dec 11, 2008	34.08	34.86	33.98	34.32
634	AMEX	DJP	Wed, Dec 10, 2008	33.53	34.14	33.05	33.69
633	AMEX	DJP	Tue, Dec 9, 2008	32.76	33.38	32.76	33.05
632	AMEX	DJP	Mon, Dec 8, 2008	32.99	33.73	32.99	33.73
631	AMEX	DJP	Fri, Dec 5, 2008	32.71	32.85	32.03	32.35
630	AMEX	DJP	Thu, Dec 4, 2008	34.23	34.61	33.38	33.52
629	AMEX	DJP	Wed, Dec 3, 2008	34.60	35.31	34.54	35.07
628	AMEX	DJP	Tue, Dec 2, 2008	36.02	36.14	35.13	35.25
627	AMEX	DJP	Mon, Dec 1, 2008	36.35	36.42	35.49	35.53
626	AMEX	DJP	Fri, Nov 28, 2008	36.99	37.14	36.50	37.03
625	AMEX	DJP	Wed, Nov 26, 2008	37.04	37.86	36.68	37.71
624	AMEX	DJP	Tue, Nov 25, 2008	37.36	37.36	36.47	36.77
623	AMEX	DJP	Mon, Nov 24, 2008	36.96	37.69	36.55	37.36
622	AMEX	DJP	Fri, Nov 21, 2008	35.89	36.11	35.20	35.78
621	AMEX	DJP	Thu, Nov 20, 2008	36.12	36.15	35.24	35.47
620	AMEX	DJP	Wed, Nov 19, 2008	37.23	37.64	36.77	36.77
619	AMEX	DJP	Tue, Nov 18, 2008	37.15	37.75	36.96	37.08
618	AMEX	DJP	Mon, Nov 17, 2008	37.67	37.75	37.08	37.24
617	AMEX	DJP	Fri, Nov 14, 2008	37.38	37.89	37.20	37.58
616	AMEX	DJP	Thu, Nov 13, 2008	37.28	38.03	36.62	37.70
615	AMEX	DJP	Wed, Nov 12, 2008	37.62	37.92	37.05	37.17
614	AMEX	DJP	Tue, Nov 11, 2008	39.03	39.03	37.96	38.27
613	AMEX	DJP	Mon, Nov 10, 2008	40.63	40.63	39.09	39.74
612	AMEX	DJP	Fri, Nov 7, 2008	39.10	39.32	38.80	39.05
611	AMEX	DJP	Thu, Nov 6, 2008	40.05	40.30	38.76	39.03
610	AMEX	DJP	Wed, Nov 5, 2008	41.22	41.91	40.51	40.65
609	AMEX	DJP	Tue, Nov 4, 2008	41.16	42.47	40.55	41.82
608	AMEX	DJP	Mon, Nov 3, 2008	39.45	40.35	39.45	40.03
607	AMEX	DJP	Fri, Oct 31, 2008	39.25	40.53	39.25	40.45
606	AMEX	DJP	Thu, Oct 30, 2008	41.00	41.10	39.56	39.86
605	AMEX	DJP	Wed, Oct 29, 2008	40.52	41.69	40.30	41.32
604	AMEX	DJP	Tue, Oct 28, 2008	39.76	39.79	38.52	39.22
603	AMEX	DJP	Mon, Oct 27, 2008	37.95	39.18	37.54	38.54
602	AMEX	DJP	Fri, Oct 24, 2008	37.31	38.81	37.31	38.27
601	AMEX	DJP	Thu, Oct 23, 2008	39.61	40.14	39.22	39.64
600	AMEX	DJP	Wed, Oct 22, 2008	40.57	40.64	39.52	39.62
599	AMEX	DJP	Tue, Oct 21, 2008	41.35	41.80	41.17	41.72
598	AMEX	DJP	Mon, Oct 20, 2008	42.45	42.73	41.90	42.49
597	AMEX	DJP	Fri, Oct 17, 2008	41.51	42.58	41.33	42.06
596	AMEX	DJP	Thu, Oct 16, 2008	41.79	41.88	40.57	41.86
595	AMEX	DJP	Wed, Oct 15, 2008	43.08	43.37	42.13	42.24
594	AMEX	DJP	Tue, Oct 14, 2008	45.36	45.75	44.17	44.46
593	AMEX	DJP	Mon, Oct 13, 2008	44.26	44.65	43.90	44.42
592	AMEX	DJP	Fri, Oct 10, 2008	43.15	44.30	41.83	42.94
591	AMEX	DJP	Thu, Oct 9, 2008	46.37	46.68	45.24	45.37
590	AMEX	DJP	Wed, Oct 8, 2008	45.66	46.43	45.44	46.19
589	AMEX	DJP	Tue, Oct 7, 2008	46.71	47.04	46.00	46.48
588	AMEX	DJP	Mon, Oct 6, 2008	46.95	47.15	45.03	45.45
587	AMEX	DJP	Fri, Oct 3, 2008	48.19	49.40	48.08	48.09
586	AMEX	DJP	Thu, Oct 2, 2008	50.31	50.75	48.69	48.85
585	AMEX	DJP	Wed, Oct 1, 2008	51.32	51.86	50.34	51.18
584	AMEX	DJP	Tue, Sep 30, 2008	50.94	51.70	50.92	51.54
583	AMEX	DJP	Mon, Sep 29, 2008	52.53	52.59	50.77	50.77
582	AMEX	DJP	Fri, Sep 26, 2008	53.99	54.44	53.70	54.29
581	AMEX	DJP	Thu, Sep 25, 2008	54.35	55.20	54.08	54.87
580	AMEX	DJP	Wed, Sep 24, 2008	55.50	55.63	54.42	54.59
579	AMEX	DJP	Tue, Sep 23, 2008	55.50	55.50	54.40	55.15
578	AMEX	DJP	Mon, Sep 22, 2008	53.91	55.80	53.91	55.63
577	AMEX	DJP	Fri, Sep 19, 2008	53.78	53.90	52.90	53.90
576	AMEX	DJP	Thu, Sep 18, 2008	53.67	54.04	52.02	52.33
575	AMEX	DJP	Wed, Sep 17, 2008	51.68	53.21	51.46	53.21
574	AMEX	DJP	Tue, Sep 16, 2008	51.37	51.93	50.87	51.20
573	AMEX	DJP	Mon, Sep 15, 2008	52.14	53.53	52.06	52.75
572	AMEX	DJP	Fri, Sep 12, 2008	53.66	54.20	53.45	53.71
571	AMEX	DJP	Thu, Sep 11, 2008	53.26	53.29	52.59	52.81
570	AMEX	DJP	Wed, Sep 10, 2008	53.77	53.98	52.92	53.35
569	AMEX	DJP	Tue, Sep 9, 2008	53.68	54.00	53.33	53.44
568	AMEX	DJP	Mon, Sep 8, 2008	55.10	55.46	54.39	54.62
567	AMEX	DJP	Fri, Sep 5, 2008	55.21	55.29	54.27	54.80
566	AMEX	DJP	Thu, Sep 4, 2008	55.96	56.07	55.18	55.61
565	AMEX	DJP	Wed, Sep 3, 2008	55.71	55.96	55.28	55.94
564	AMEX	DJP	Tue, Sep 2, 2008	55.48	56.39	55.44	56.27
563	AMEX	DJP	Fri, Aug 29, 2008	58.86	58.98	58.10	58.17
562	AMEX	DJP	Thu, Aug 28, 2008	59.95	59.95	57.94	58.59
561	AMEX	DJP	Wed, Aug 27, 2008	60.19	60.31	59.25	59.68
560	AMEX	DJP	Tue, Aug 26, 2008	59.15	59.56	59.08	59.22
559	AMEX	DJP	Mon, Aug 25, 2008	59.25	59.34	58.75	59.10
558	AMEX	DJP	Fri, Aug 22, 2008	60.28	60.28	58.97	58.97
557	AMEX	DJP	Thu, Aug 21, 2008	59.94	61.13	59.81	60.93
556	AMEX	DJP	Wed, Aug 20, 2008	58.78	59.05	57.85	58.85
555	AMEX	DJP	Tue, Aug 19, 2008	57.39	59.00	57.27	58.28
554	AMEX	DJP	Mon, Aug 18, 2008	57.42	57.99	57.26	57.69
553	AMEX	DJP	Fri, Aug 15, 2008	57.55	57.55	56.75	57.35
552	AMEX	DJP	Thu, Aug 14, 2008	58.89	59.10	57.66	58.36
551	AMEX	DJP	Wed, Aug 13, 2008	57.43	59.37	57.37	58.97
550	AMEX	DJP	Tue, Aug 12, 2008	57.56	57.87	56.98	57.31
549	AMEX	DJP	Mon, Aug 11, 2008	57.94	58.24	57.27	57.82
548	AMEX	DJP	Fri, Aug 8, 2008	58.91	58.95	57.77	57.85
547	AMEX	DJP	Thu, Aug 7, 2008	60.21	60.52	59.47	59.91
546	AMEX	DJP	Wed, Aug 6, 2008	60.00	60.36	59.04	59.65
545	AMEX	DJP	Tue, Aug 5, 2008	59.62	60.63	59.53	59.69
544	AMEX	DJP	Mon, Aug 4, 2008	61.83	61.98	60.00	60.25
543	AMEX	DJP	Fri, Aug 1, 2008	62.33	63.45	62.33	62.59
542	AMEX	DJP	Thu, Jul 31, 2008	63.29	63.29	62.59	62.80
541	AMEX	DJP	Wed, Jul 30, 2008	62.01	63.28	61.53	63.25
540	AMEX	DJP	Tue, Jul 29, 2008	62.36	62.48	61.35	62.24
539	AMEX	DJP	Mon, Jul 28, 2008	62.60	62.96	62.43	62.90
538	AMEX	DJP	Fri, Jul 25, 2008	62.45	62.59	61.98	62.49
537	AMEX	DJP	Thu, Jul 24, 2008	63.17	63.23	61.82	62.71
536	AMEX	DJP	Wed, Jul 23, 2008	63.51	64.22	62.94	63.05
535	AMEX	DJP	Tue, Jul 22, 2008	65.13	65.13	63.88	64.28
534	AMEX	DJP	Mon, Jul 21, 2008	65.45	65.55	64.91	65.53
533	AMEX	DJP	Fri, Jul 18, 2008	66.05	66.46	65.22	65.36
532	AMEX	DJP	Thu, Jul 17, 2008	68.09	68.40	66.00	66.10
531	AMEX	DJP	Wed, Jul 16, 2008	68.18	68.56	67.00	68.15
530	AMEX	DJP	Tue, Jul 15, 2008	70.31	70.61	68.11	68.74
529	AMEX	DJP	Mon, Jul 14, 2008	70.35	70.85	70.25	70.31
528	AMEX	DJP	Fri, Jul 11, 2008	71.90	71.93	70.28	70.88
527	AMEX	DJP	Thu, Jul 10, 2008	69.85	70.50	69.55	70.30
526	AMEX	DJP	Wed, Jul 9, 2008	69.11	69.46	68.74	68.99
525	AMEX	DJP	Tue, Jul 8, 2008	69.63	69.64	68.32	68.91
524	AMEX	DJP	Mon, Jul 7, 2008	71.49	71.49	70.43	70.72
523	AMEX	DJP	Thu, Jul 3, 2008	72.81	72.81	72.35	72.66
522	AMEX	DJP	Wed, Jul 2, 2008	71.82	73.15	71.61	73.13
521	AMEX	DJP	Tue, Jul 1, 2008	72.24	72.31	71.78	72.11
520	AMEX	DJP	Mon, Jun 30, 2008	72.35	72.35	70.89	71.51
519	AMEX	DJP	Fri, Jun 27, 2008	72.10	72.32	71.67	71.71
518	AMEX	DJP	Thu, Jun 26, 2008	70.57	71.75	70.50	71.75
517	AMEX	DJP	Wed, Jun 25, 2008	70.05	70.07	69.01	69.89
516	AMEX	DJP	Tue, Jun 24, 2008	70.30	70.71	69.86	70.09
515	AMEX	DJP	Mon, Jun 23, 2008	70.14	70.74	70.01	70.56
514	AMEX	DJP	Fri, Jun 20, 2008	70.49	71.10	70.30	70.47
513	AMEX	DJP	Thu, Jun 19, 2008	71.17	71.17	69.62	69.80
512	AMEX	DJP	Wed, Jun 18, 2008	70.65	71.10	70.05	71.08
511	AMEX	DJP	Tue, Jun 17, 2008	69.59	70.16	69.57	70.12
510	AMEX	DJP	Mon, Jun 16, 2008	70.75	70.75	69.56	69.70
509	AMEX	DJP	Fri, Jun 13, 2008	68.55	69.38	68.48	69.30
508	AMEX	DJP	Thu, Jun 12, 2008	68.25	69.34	68.03	69.02
507	AMEX	DJP	Wed, Jun 11, 2008	67.97	69.39	67.84	69.01
506	AMEX	DJP	Tue, Jun 10, 2008	67.77	68.15	67.00	67.20
505	AMEX	DJP	Mon, Jun 9, 2008	68.32	68.63	67.52	67.62
504	AMEX	DJP	Fri, Jun 6, 2008	68.07	68.80	67.82	68.69
503	AMEX	DJP	Thu, Jun 5, 2008	65.58	66.73	65.40	66.64
502	AMEX	DJP	Wed, Jun 4, 2008	65.00	65.37	64.74	65.15
501	AMEX	DJP	Tue, Jun 3, 2008	65.81	65.92	65.22	65.29
500	AMEX	DJP	Mon, Jun 2, 2008	65.51	66.46	65.37	65.96
499	AMEX	DJP	Fri, May 30, 2008	64.96	65.52	64.47	65.50
498	AMEX	DJP	Thu, May 29, 2008	65.58	66.37	64.45	64.61
497	AMEX	DJP	Wed, May 28, 2008	65.78	66.66	65.58	66.62
496	AMEX	DJP	Tue, May 27, 2008	66.99	66.99	66.15	66.20
495	AMEX	DJP	Fri, May 23, 2008	67.10	67.28	66.66	67.27
494	AMEX	DJP	Thu, May 22, 2008	67.50	67.61	66.47	66.60
493	AMEX	DJP	Wed, May 21, 2008	66.67	67.60	66.54	67.60
492	AMEX	DJP	Tue, May 20, 2008	66.01	66.72	65.96	66.47
491	AMEX	DJP	Mon, May 19, 2008	66.07	66.14	65.40	65.58
490	AMEX	DJP	Fri, May 16, 2008	66.75	66.79	65.98	66.21
489	AMEX	DJP	Thu, May 15, 2008	66.36	66.38	64.81	65.78
488	AMEX	DJP	Wed, May 14, 2008	66.26	66.26	65.74	65.80
487	AMEX	DJP	Tue, May 13, 2008	65.67	66.48	65.48	66.16
486	AMEX	DJP	Mon, May 12, 2008	66.07	66.40	65.67	65.77
485	AMEX	DJP	Fri, May 9, 2008	66.23	66.44	65.63	66.38
484	AMEX	DJP	Thu, May 8, 2008	65.41	65.71	65.24	65.70
483	AMEX	DJP	Wed, May 7, 2008	64.81	65.35	64.45	65.33
482	AMEX	DJP	Tue, May 6, 2008	64.70	65.60	64.68	65.00
481	AMEX	DJP	Mon, May 5, 2008	64.14	64.80	64.14	64.61
480	AMEX	DJP	Fri, May 2, 2008	62.39	63.66	62.38	63.56
479	AMEX	DJP	Thu, May 1, 2008	63.35	63.69	61.75	62.03
478	AMEX	DJP	Wed, Apr 30, 2008	64.06	64.27	63.42	64.13
477	AMEX	DJP	Tue, Apr 29, 2008	64.72	64.83	63.81	63.88
476	AMEX	DJP	Mon, Apr 28, 2008	65.57	65.60	65.12	65.29
475	AMEX	DJP	Fri, Apr 25, 2008	64.96	65.51	64.69	65.10
474	AMEX	DJP	Thu, Apr 24, 2008	65.00	65.36	64.25	64.79
473	AMEX	DJP	Wed, Apr 23, 2008	65.24	65.81	65.05	65.75
472	AMEX	DJP	Tue, Apr 22, 2008	65.09	66.00	64.98	65.62
471	AMEX	DJP	Mon, Apr 21, 2008	65.25	65.25	64.39	64.81
470	AMEX	DJP	Fri, Apr 18, 2008	64.79	65.71	64.65	65.57
469	AMEX	DJP	Thu, Apr 17, 2008	65.95	66.00	65.32	65.85
468	AMEX	DJP	Wed, Apr 16, 2008	65.68	65.94	65.11	65.72
467	AMEX	DJP	Tue, Apr 15, 2008	64.89	65.32	64.89	65.00
466	AMEX	DJP	Mon, Apr 14, 2008	64.07	64.40	63.79	64.26
465	AMEX	DJP	Fri, Apr 11, 2008	64.07	64.32	63.75	63.91
464	AMEX	DJP	Thu, Apr 10, 2008	64.87	65.00	64.07	64.31
463	AMEX	DJP	Wed, Apr 9, 2008	63.38	64.92	62.91	64.55
462	AMEX	DJP	Tue, Apr 8, 2008	63.25	63.37	62.75	62.97
461	AMEX	DJP	Mon, Apr 7, 2008	63.22	63.72	63.21	63.23
460	AMEX	DJP	Fri, Apr 4, 2008	62.28	62.89	62.07	62.70
459	AMEX	DJP	Thu, Apr 3, 2008	61.65	62.42	61.45	61.80
458	AMEX	DJP	Wed, Apr 2, 2008	60.85	62.43	60.61	62.43
457	AMEX	DJP	Tue, Apr 1, 2008	60.00	61.42	59.99	60.60
456	AMEX	DJP	Mon, Mar 31, 2008	62.50	63.03	60.91	61.40
455	AMEX	DJP	Fri, Mar 28, 2008	62.89	63.27	62.30	62.62
454	AMEX	DJP	Thu, Mar 27, 2008	63.11	63.70	62.92	63.47
453	AMEX	DJP	Wed, Mar 26, 2008	62.90	63.50	62.70	63.18
452	AMEX	DJP	Tue, Mar 25, 2008	62.00	62.64	61.51	62.64
451	AMEX	DJP	Mon, Mar 24, 2008	60.24	61.29	60.13	60.98
450	AMEX	DJP	Thu, Mar 20, 2008	58.93	60.50	58.25	59.93
449	AMEX	DJP	Wed, Mar 19, 2008	62.75	63.68	60.91	60.91
448	AMEX	DJP	Tue, Mar 18, 2008	63.29	64.29	62.82	64.00
447	AMEX	DJP	Mon, Mar 17, 2008	65.07	65.07	62.36	62.57
446	AMEX	DJP	Fri, Mar 14, 2008	67.00	67.24	65.68	66.02
445	AMEX	DJP	Thu, Mar 13, 2008	66.95	67.44	66.60	66.95
444	AMEX	DJP	Wed, Mar 12, 2008	66.30	66.69	65.71	66.69
443	AMEX	DJP	Tue, Mar 11, 2008	66.19	66.55	65.68	66.20
442	AMEX	DJP	Mon, Mar 10, 2008	65.02	65.87	64.00	65.81
441	AMEX	DJP	Fri, Mar 7, 2008	66.10	66.11	64.63	64.63
440	AMEX	DJP	Thu, Mar 6, 2008	67.06	67.23	65.61	66.23
439	AMEX	DJP	Wed, Mar 5, 2008	66.02	67.34	65.85	66.91
438	AMEX	DJP	Tue, Mar 4, 2008	66.90	66.99	65.00	65.44
437	AMEX	DJP	Mon, Mar 3, 2008	66.76	67.32	66.50	66.83
436	AMEX	DJP	Fri, Feb 29, 2008	66.07	66.25	65.65	65.67
435	AMEX	DJP	Thu, Feb 28, 2008	65.26	66.22	65.10	66.13
434	AMEX	DJP	Wed, Feb 27, 2008	65.06	65.47	64.44	64.97
433	AMEX	DJP	Tue, Feb 26, 2008	63.75	65.17	63.68	65.14
432	AMEX	DJP	Mon, Feb 25, 2008	63.89	64.07	63.51	64.03
431	AMEX	DJP	Fri, Feb 22, 2008	63.15	63.71	62.63	63.68
430	AMEX	DJP	Thu, Feb 21, 2008	63.04	63.37	62.69	62.91
429	AMEX	DJP	Wed, Feb 20, 2008	62.30	62.86	62.12	62.76
428	AMEX	DJP	Tue, Feb 19, 2008	62.24	62.63	62.10	62.57
427	AMEX	DJP	Fri, Feb 15, 2008	61.53	61.53	60.66	60.95
426	AMEX	DJP	Thu, Feb 14, 2008	60.50	61.03	60.38	60.88
425	AMEX	DJP	Wed, Feb 13, 2008	59.54	60.00	59.37	59.78
424	AMEX	DJP	Tue, Feb 12, 2008	60.30	60.60	59.57	59.64
423	AMEX	DJP	Mon, Feb 11, 2008	60.63	60.73	60.14	60.51
422	AMEX	DJP	Fri, Feb 8, 2008	59.62	60.74	59.52	60.54
421	AMEX	DJP	Thu, Feb 7, 2008	58.15	58.94	58.00	58.88
420	AMEX	DJP	Wed, Feb 6, 2008	58.65	58.76	58.04	58.22
419	AMEX	DJP	Tue, Feb 5, 2008	57.93	58.16	57.71	58.00
418	AMEX	DJP	Mon, Feb 4, 2008	57.96	58.62	57.66	58.52
417	AMEX	DJP	Fri, Feb 1, 2008	58.73	58.73	57.66	57.95
416	AMEX	DJP	Thu, Jan 31, 2008	57.91	58.76	57.86	58.55
415	AMEX	DJP	Wed, Jan 30, 2008	58.38	58.73	58.00	58.33
414	AMEX	DJP	Tue, Jan 29, 2008	58.22	58.26	57.97	58.08
413	AMEX	DJP	Mon, Jan 28, 2008	57.07	57.82	56.86	57.82
412	AMEX	DJP	Fri, Jan 25, 2008	57.10	57.31	56.83	57.20
411	AMEX	DJP	Thu, Jan 24, 2008	55.95	56.65	55.95	56.64
410	AMEX	DJP	Wed, Jan 23, 2008	56.06	56.19	55.07	55.34
409	AMEX	DJP	Tue, Jan 22, 2008	55.75	58.29	52.01	56.27
408	AMEX	DJP	Fri, Jan 18, 2008	57.26	57.53	57.04	57.37
407	AMEX	DJP	Thu, Jan 17, 2008	57.40	57.63	57.06	57.16
406	AMEX	DJP	Wed, Jan 16, 2008	57.51	57.54	56.76	57.18
405	AMEX	DJP	Tue, Jan 15, 2008	58.24	58.85	57.70	57.97
404	AMEX	DJP	Mon, Jan 14, 2008	58.70	59.01	58.48	59.01
403	AMEX	DJP	Fri, Jan 11, 2008	58.26	58.38	57.59	58.06
402	AMEX	DJP	Thu, Jan 10, 2008	57.32	57.82	57.14	57.64
401	AMEX	DJP	Wed, Jan 9, 2008	58.23	58.39	57.78	57.90
400	AMEX	DJP	Tue, Jan 8, 2008	57.92	58.43	57.83	57.93
399	AMEX	DJP	Mon, Jan 7, 2008	57.98	57.98	56.90	57.16
398	AMEX	DJP	Fri, Jan 4, 2008	57.90	57.95	57.35	57.82
397	AMEX	DJP	Thu, Jan 3, 2008	57.94	58.41	57.76	58.08
396	AMEX	DJP	Wed, Jan 2, 2008	56.40	58.27	56.15	57.72
395	AMEX	DJP	Mon, Dec 31, 2007	56.08	56.31	56.00	56.23
394	AMEX	DJP	Fri, Dec 28, 2007	56.45	56.72	56.10	56.19
393	AMEX	DJP	Thu, Dec 27, 2007	56.29	56.61	56.13	56.37
392	AMEX	DJP	Wed, Dec 26, 2007	55.98	56.45	55.86	56.42
391	AMEX	DJP	Mon, Dec 24, 2007	55.54	55.64	55.37	55.64
390	AMEX	DJP	Fri, Dec 21, 2007	55.32	55.77	55.22	55.69
389	AMEX	DJP	Thu, Dec 20, 2007	55.18	55.25	54.76	54.99
388	AMEX	DJP	Wed, Dec 19, 2007	54.86	55.23	54.78	55.11
387	AMEX	DJP	Tue, Dec 18, 2007	55.05	55.20	54.31	54.75
386	AMEX	DJP	Mon, Dec 17, 2007	54.72	54.92	54.48	54.67
385	AMEX	DJP	Fri, Dec 14, 2007	54.95	55.00	54.61	54.96
384	AMEX	DJP	Thu, Dec 13, 2007	55.50	55.51	54.92	54.97
383	AMEX	DJP	Wed, Dec 12, 2007	54.59	55.75	54.59	55.61
382	AMEX	DJP	Tue, Dec 11, 2007	53.75	54.70	53.75	54.37
381	AMEX	DJP	Mon, Dec 10, 2007	55.08	55.08	53.99	53.99
380	AMEX	DJP	Fri, Dec 7, 2007	54.04	54.41	53.85	54.30
379	AMEX	DJP	Thu, Dec 6, 2007	53.39	54.40	53.35	54.20
378	AMEX	DJP	Wed, Dec 5, 2007	53.87	53.91	53.35	53.51
377	AMEX	DJP	Tue, Dec 4, 2007	53.10	53.60	53.10	53.58
376	AMEX	DJP	Mon, Dec 3, 2007	54.20	54.20	53.18	53.59
375	AMEX	DJP	Fri, Nov 30, 2007	54.50	54.50	53.74	53.87
374	AMEX	DJP	Thu, Nov 29, 2007	54.13	54.97	54.13	54.40
373	AMEX	DJP	Wed, Nov 28, 2007	54.95	54.97	54.31	54.56
372	AMEX	DJP	Tue, Nov 27, 2007	55.63	55.63	54.85	55.02
371	AMEX	DJP	Mon, Nov 26, 2007	55.42	56.16	55.42	55.70
370	AMEX	DJP	Fri, Nov 23, 2007	55.43	55.86	55.31	55.81
369	AMEX	DJP	Wed, Nov 21, 2007	54.55	55.30	54.55	55.15
368	AMEX	DJP	Tue, Nov 20, 2007	55.57	55.57	54.66	55.45
367	AMEX	DJP	Mon, Nov 19, 2007	55.24	55.24	54.39	54.69
366	AMEX	DJP	Fri, Nov 16, 2007	54.95	55.22	54.82	55.14
365	AMEX	DJP	Thu, Nov 15, 2007	55.66	55.66	54.49	54.72
364	AMEX	DJP	Wed, Nov 14, 2007	55.45	55.54	55.14	55.41
363	AMEX	DJP	Tue, Nov 13, 2007	54.85	55.33	54.43	54.65
362	AMEX	DJP	Mon, Nov 12, 2007	56.39	56.39	54.80	54.92
361	AMEX	DJP	Fri, Nov 9, 2007	55.39	56.52	55.38	55.94
360	AMEX	DJP	Thu, Nov 8, 2007	56.24	56.24	55.42	55.63
359	AMEX	DJP	Wed, Nov 7, 2007	56.52	56.74	55.33	55.65
358	AMEX	DJP	Tue, Nov 6, 2007	55.95	56.28	55.80	56.05
357	AMEX	DJP	Mon, Nov 5, 2007	54.72	55.64	54.72	55.28
356	AMEX	DJP	Fri, Nov 2, 2007	55.50	55.86	55.29	55.76
355	AMEX	DJP	Thu, Nov 1, 2007	55.62	55.64	54.87	55.25
354	AMEX	DJP	Wed, Oct 31, 2007	54.85	55.68	54.79	55.64
353	AMEX	DJP	Tue, Oct 30, 2007	55.12	55.12	54.49	54.53
352	AMEX	DJP	Mon, Oct 29, 2007	55.01	55.39	54.96	55.38
351	AMEX	DJP	Fri, Oct 26, 2007	54.66	54.69	54.46	54.68
350	AMEX	DJP	Thu, Oct 25, 2007	53.73	54.32	53.60	54.31
349	AMEX	DJP	Wed, Oct 24, 2007	52.48	53.59	52.48	53.50
348	AMEX	DJP	Tue, Oct 23, 2007	53.94	53.94	53.30	53.45
347	AMEX	DJP	Mon, Oct 22, 2007	53.41	53.83	53.18	53.68
346	AMEX	DJP	Fri, Oct 19, 2007	54.44	54.44	53.98	54.10
345	AMEX	DJP	Thu, Oct 18, 2007	54.07	54.50	54.01	54.45
344	AMEX	DJP	Wed, Oct 17, 2007	54.17	54.25	53.83	53.89
343	AMEX	DJP	Tue, Oct 16, 2007	53.95	54.30	53.70	54.02
342	AMEX	DJP	Mon, Oct 15, 2007	53.97	54.09	53.81	54.05
341	AMEX	DJP	Fri, Oct 12, 2007	54.35	54.35	53.31	53.54
340	AMEX	DJP	Thu, Oct 11, 2007	55.01	55.01	53.24	53.46
339	AMEX	DJP	Wed, Oct 10, 2007	54.44	54.44	52.58	52.99
338	AMEX	DJP	Tue, Oct 9, 2007	53.77	53.77	52.05	52.33
337	AMEX	DJP	Mon, Oct 8, 2007	52.26	52.58	51.90	52.00
336	AMEX	DJP	Fri, Oct 5, 2007	53.26	53.40	52.93	52.99
335	AMEX	DJP	Thu, Oct 4, 2007	53.06	53.63	52.95	53.60
334	AMEX	DJP	Wed, Oct 3, 2007	53.23	53.60	53.04	53.26
333	AMEX	DJP	Tue, Oct 2, 2007	53.53	53.70	53.05	53.31
332	AMEX	DJP	Mon, Oct 1, 2007	53.78	53.91	53.58	53.73
331	AMEX	DJP	Fri, Sep 28, 2007	54.31	54.40	53.70	53.78
330	AMEX	DJP	Thu, Sep 27, 2007	54.03	54.31	53.76	54.27
329	AMEX	DJP	Wed, Sep 26, 2007	53.51	53.63	53.01	53.56
328	AMEX	DJP	Tue, Sep 25, 2007	53.21	53.47	52.00	53.24
327	AMEX	DJP	Mon, Sep 24, 2007	53.59	54.30	53.39	53.50
326	AMEX	DJP	Fri, Sep 21, 2007	53.55	54.06	53.24	53.45
325	AMEX	DJP	Thu, Sep 20, 2007	53.00	53.48	52.92	53.47
324	AMEX	DJP	Wed, Sep 19, 2007	53.00	53.08	52.80	52.90
323	AMEX	DJP	Tue, Sep 18, 2007	52.45	53.09	52.15	52.85
322	AMEX	DJP	Mon, Sep 17, 2007	52.27	52.63	52.19	52.62
321	AMEX	DJP	Fri, Sep 14, 2007	51.89	52.25	51.81	51.93
320	AMEX	DJP	Thu, Sep 13, 2007	51.79	51.98	51.44	51.73
319	AMEX	DJP	Wed, Sep 12, 2007	51.45	51.98	51.43	51.87
318	AMEX	DJP	Tue, Sep 11, 2007	50.81	51.29	50.76	51.23
317	AMEX	DJP	Mon, Sep 10, 2007	50.37	50.87	50.25	50.81
316	AMEX	DJP	Fri, Sep 7, 2007	49.98	50.43	49.78	50.30
315	AMEX	DJP	Thu, Sep 6, 2007	50.27	50.85	50.04	50.23
314	AMEX	DJP	Wed, Sep 5, 2007	50.46	50.47	50.03	50.34
313	AMEX	DJP	Tue, Sep 4, 2007	49.67	50.70	49.67	50.52
312	AMEX	DJP	Fri, Aug 31, 2007	50.29	50.35	49.78	49.82
311	AMEX	DJP	Thu, Aug 30, 2007	49.52	49.80	49.46	49.73
310	AMEX	DJP	Wed, Aug 29, 2007	49.14	49.50	49.14	49.50
309	AMEX	DJP	Tue, Aug 28, 2007	50.93	51.43	48.97	49.20
308	AMEX	DJP	Mon, Aug 27, 2007	49.23	49.40	49.01	49.40
307	AMEX	DJP	Fri, Aug 24, 2007	49.02	49.55	49.01	49.48
306	AMEX	DJP	Thu, Aug 23, 2007	49.11	49.35	48.85	49.16
305	AMEX	DJP	Wed, Aug 22, 2007	48.64	49.00	48.41	48.73
304	AMEX	DJP	Tue, Aug 21, 2007	48.39	48.71	48.18	48.35
303	AMEX	DJP	Mon, Aug 20, 2007	48.79	48.88	48.36	48.63
302	AMEX	DJP	Fri, Aug 17, 2007	49.11	49.71	48.97	49.24
301	AMEX	DJP	Thu, Aug 16, 2007	49.24	49.48	48.02	48.58
300	AMEX	DJP	Wed, Aug 15, 2007	50.44	51.00	50.06	50.14
299	AMEX	DJP	Tue, Aug 14, 2007	50.39	50.60	50.09	50.42
298	AMEX	DJP	Mon, Aug 13, 2007	50.86	50.97	50.40	50.57
297	AMEX	DJP	Fri, Aug 10, 2007	49.83	50.41	49.78	50.38
296	AMEX	DJP	Thu, Aug 9, 2007	50.13	50.49	50.09	50.30
295	AMEX	DJP	Wed, Aug 8, 2007	50.35	50.68	50.31	50.58
294	AMEX	DJP	Tue, Aug 7, 2007	50.29	50.46	50.21	50.36
293	AMEX	DJP	Mon, Aug 6, 2007	50.28	50.40	49.50	50.29
292	AMEX	DJP	Fri, Aug 3, 2007	51.20	51.23	50.85	50.94
291	AMEX	DJP	Thu, Aug 2, 2007	51.50	51.50	51.06	51.22
290	AMEX	DJP	Wed, Aug 1, 2007	51.63	51.85	51.20	51.33
289	AMEX	DJP	Tue, Jul 31, 2007	51.66	51.80	51.50	51.69
288	AMEX	DJP	Mon, Jul 30, 2007	51.38	51.49	51.14	51.48
287	AMEX	DJP	Fri, Jul 27, 2007	50.72	51.12	50.60	51.10
286	AMEX	DJP	Thu, Jul 26, 2007	51.07	52.70	50.53	50.95
285	AMEX	DJP	Wed, Jul 25, 2007	50.70	50.90	50.39	50.90
284	AMEX	DJP	Tue, Jul 24, 2007	50.83	50.88	50.63	50.65
283	AMEX	DJP	Mon, Jul 23, 2007	51.33	51.33	50.98	51.04
282	AMEX	DJP	Fri, Jul 20, 2007	52.30	52.46	51.90	51.97
281	AMEX	DJP	Thu, Jul 19, 2007	52.06	52.28	51.90	52.27
280	AMEX	DJP	Wed, Jul 18, 2007	50.82	51.82	50.82	51.79
279	AMEX	DJP	Tue, Jul 17, 2007	51.35	51.41	50.81	50.87
278	AMEX	DJP	Mon, Jul 16, 2007	51.68	51.78	51.26	51.31
277	AMEX	DJP	Fri, Jul 13, 2007	52.20	52.31	51.94	52.29
276	AMEX	DJP	Thu, Jul 12, 2007	51.98	52.19	51.62	51.98
275	AMEX	DJP	Wed, Jul 11, 2007	51.98	52.09	51.83	51.85
274	AMEX	DJP	Tue, Jul 10, 2007	51.36	51.89	51.33	51.88
273	AMEX	DJP	Mon, Jul 9, 2007	51.56	51.61	51.32	51.37
272	AMEX	DJP	Fri, Jul 6, 2007	51.11	51.41	51.11	51.39
271	AMEX	DJP	Thu, Jul 5, 2007	51.21	51.24	50.88	51.15
270	AMEX	DJP	Tue, Jul 3, 2007	50.79	50.85	50.72	50.77
269	AMEX	DJP	Mon, Jul 2, 2007	51.06	51.06	50.51	50.70
268	AMEX	DJP	Fri, Jun 29, 2007	50.58	51.11	50.58	50.76
267	AMEX	DJP	Thu, Jun 28, 2007	50.79	50.81	50.37	50.46
266	AMEX	DJP	Wed, Jun 27, 2007	50.03	50.48	50.03	50.46
265	AMEX	DJP	Tue, Jun 26, 2007	50.60	50.65	50.31	50.37
264	AMEX	DJP	Mon, Jun 25, 2007	50.53	50.99	50.50	50.85
263	AMEX	DJP	Fri, Jun 22, 2007	51.43	51.44	50.89	50.92
262	AMEX	DJP	Thu, Jun 21, 2007	52.06	52.08	51.40	51.54
261	AMEX	DJP	Wed, Jun 20, 2007	51.71	51.94	51.63	51.80
260	AMEX	DJP	Tue, Jun 19, 2007	52.11	52.17	51.85	51.89
259	AMEX	DJP	Mon, Jun 18, 2007	52.81	52.83	52.44	52.59
258	AMEX	DJP	Fri, Jun 15, 2007	52.30	53.00	52.25	52.72
257	AMEX	DJP	Thu, Jun 14, 2007	51.76	52.24	51.74	52.06
256	AMEX	DJP	Wed, Jun 13, 2007	50.90	51.43	50.83	51.41
255	AMEX	DJP	Tue, Jun 12, 2007	50.99	51.15	50.92	51.15
254	AMEX	DJP	Mon, Jun 11, 2007	50.98	51.53	50.84	51.41
253	AMEX	DJP	Fri, Jun 8, 2007	51.00	51.14	50.65	50.73
252	AMEX	DJP	Thu, Jun 7, 2007	51.63	51.98	51.59	51.63
251	AMEX	DJP	Wed, Jun 6, 2007	52.08	52.08	51.63	51.87
250	AMEX	DJP	Tue, Jun 5, 2007	52.08	52.43	52.04	52.13
249	AMEX	DJP	Mon, Jun 4, 2007	52.01	52.49	52.00	52.42
248	AMEX	DJP	Fri, Jun 1, 2007	51.66	51.99	51.60	51.95
247	AMEX	DJP	Thu, May 31, 2007	51.27	51.55	51.18	51.55
246	AMEX	DJP	Wed, May 30, 2007	50.65	51.12	50.65	51.11
245	AMEX	DJP	Tue, May 29, 2007	52.22	52.71	50.60	50.71
244	AMEX	DJP	Fri, May 25, 2007	51.24	51.35	50.92	51.32
243	AMEX	DJP	Thu, May 24, 2007	51.22	51.29	50.77	50.84
242	AMEX	DJP	Wed, May 23, 2007	51.18	51.25	51.01	51.13
241	AMEX	DJP	Tue, May 22, 2007	51.73	51.82	51.18	51.21
240	AMEX	DJP	Mon, May 21, 2007	51.54	52.11	51.51	52.10
239	AMEX	DJP	Fri, May 18, 2007	51.71	51.92	51.61	51.63
238	AMEX	DJP	Thu, May 17, 2007	51.05	51.73	50.99	51.72
237	AMEX	DJP	Wed, May 16, 2007	51.17	51.45	51.13	51.45
236	AMEX	DJP	Tue, May 15, 2007	51.01	51.62	50.99	51.51
235	AMEX	DJP	Mon, May 14, 2007	52.00	52.00	51.24	51.29
234	AMEX	DJP	Fri, May 11, 2007	50.99	51.61	50.94	51.61
233	AMEX	DJP	Thu, May 10, 2007	51.03	51.03	50.81	50.93
232	AMEX	DJP	Wed, May 9, 2007	51.06	51.20	50.80	51.20
231	AMEX	DJP	Tue, May 8, 2007	51.06	51.25	50.93	51.19
230	AMEX	DJP	Mon, May 7, 2007	51.44	51.58	51.32	51.44
229	AMEX	DJP	Fri, May 4, 2007	51.79	52.06	51.63	51.63
228	AMEX	DJP	Thu, May 3, 2007	51.17	51.68	51.13	51.62
227	AMEX	DJP	Wed, May 2, 2007	51.39	51.47	51.03	51.23
226	AMEX	DJP	Tue, May 1, 2007	51.23	51.56	51.16	51.43
225	AMEX	DJP	Mon, Apr 30, 2007	51.36	51.71	51.27	51.40
224	AMEX	DJP	Fri, Apr 27, 2007	50.97	51.56	50.97	51.55
223	AMEX	DJP	Thu, Apr 26, 2007	51.31	51.31	50.92	51.01
222	AMEX	DJP	Wed, Apr 25, 2007	51.22	51.69	51.12	51.68
221	AMEX	DJP	Tue, Apr 24, 2007	51.46	51.49	50.75	50.99
220	AMEX	DJP	Mon, Apr 23, 2007	51.02	51.50	51.00	51.45
219	AMEX	DJP	Fri, Apr 20, 2007	50.95	51.11	50.82	51.08
218	AMEX	DJP	Thu, Apr 19, 2007	50.84	50.95	50.59	50.87
217	AMEX	DJP	Wed, Apr 18, 2007	50.93	51.08	50.73	51.05
216	AMEX	DJP	Tue, Apr 17, 2007	51.40	51.55	51.01	51.10
215	AMEX	DJP	Mon, Apr 16, 2007	51.56	51.62	51.19	51.23
214	AMEX	DJP	Fri, Apr 13, 2007	51.70	52.21	51.51	51.73
213	AMEX	DJP	Thu, Apr 12, 2007	51.60	52.00	51.17	51.55
212	AMEX	DJP	Wed, Apr 11, 2007	51.60	52.16	51.49	51.65
211	AMEX	DJP	Tue, Apr 10, 2007	51.46	51.67	51.30	51.63
210	AMEX	DJP	Mon, Apr 9, 2007	51.71	51.78	51.01	51.10
209	AMEX	DJP	Thu, Apr 5, 2007	52.05	52.05	51.11	51.33
208	AMEX	DJP	Wed, Apr 4, 2007	50.65	51.20	50.57	51.16
207	AMEX	DJP	Tue, Apr 3, 2007	50.82	50.92	50.52	50.60
206	AMEX	DJP	Mon, Apr 2, 2007	52.66	52.66	50.25	50.83
205	AMEX	DJP	Fri, Mar 30, 2007	50.90	50.99	50.58	50.82
204	AMEX	DJP	Thu, Mar 29, 2007	50.63	51.08	50.48	51.00
203	AMEX	DJP	Wed, Mar 28, 2007	50.64	50.82	50.42	50.48
202	AMEX	DJP	Tue, Mar 27, 2007	50.07	50.24	49.92	50.22
201	AMEX	DJP	Mon, Mar 26, 2007	50.29	50.35	50.02	50.16
200	AMEX	DJP	Fri, Mar 23, 2007	50.27	50.37	49.99	50.04
199	AMEX	DJP	Thu, Mar 22, 2007	49.83	50.23	49.76	50.23
198	AMEX	DJP	Wed, Mar 21, 2007	49.36	49.62	49.18	49.62
197	AMEX	DJP	Tue, Mar 20, 2007	49.39	49.49	49.12	49.15
196	AMEX	DJP	Mon, Mar 19, 2007	49.23	49.33	49.12	49.30
195	AMEX	DJP	Fri, Mar 16, 2007	49.15	49.55	49.10	49.23
194	AMEX	DJP	Thu, Mar 15, 2007	49.50	49.51	49.09	49.14
193	AMEX	DJP	Wed, Mar 14, 2007	49.04	49.18	48.73	49.17
192	AMEX	DJP	Tue, Mar 13, 2007	49.46	49.65	48.96	49.07
191	AMEX	DJP	Mon, Mar 12, 2007	49.33	49.54	49.20	49.40
190	AMEX	DJP	Fri, Mar 9, 2007	50.03	50.04	49.55	49.56
189	AMEX	DJP	Thu, Mar 8, 2007	50.10	50.23	49.97	50.07
188	AMEX	DJP	Wed, Mar 7, 2007	49.58	50.08	49.53	49.94
187	AMEX	DJP	Tue, Mar 6, 2007	49.43	49.49	49.06	49.47
186	AMEX	DJP	Mon, Mar 5, 2007	48.90	49.15	48.73	48.90
185	AMEX	DJP	Fri, Mar 2, 2007	49.81	50.03	49.51	49.68
184	AMEX	DJP	Thu, Mar 1, 2007	50.25	50.25	49.89	50.04
183	AMEX	DJP	Wed, Feb 28, 2007	50.38	50.61	49.94	50.52
182	AMEX	DJP	Tue, Feb 27, 2007	50.63	51.10	50.10	50.35
181	AMEX	DJP	Mon, Feb 26, 2007	51.41	51.46	51.12	51.36
180	AMEX	DJP	Fri, Feb 23, 2007	51.07	51.21	50.91	51.12
179	AMEX	DJP	Thu, Feb 22, 2007	50.34	50.95	50.25	50.87
178	AMEX	DJP	Wed, Feb 21, 2007	49.34	50.29	49.26	50.21
177	AMEX	DJP	Tue, Feb 20, 2007	49.08	49.40	48.86	49.36
176	AMEX	DJP	Fri, Feb 16, 2007	49.19	49.72	49.10	49.58
175	AMEX	DJP	Thu, Feb 15, 2007	49.05	49.30	48.72	49.28
174	AMEX	DJP	Wed, Feb 14, 2007	49.11	49.24	48.74	48.99
173	AMEX	DJP	Tue, Feb 13, 2007	48.70	49.14	48.67	48.94
172	AMEX	DJP	Mon, Feb 12, 2007	48.81	48.88	48.31	48.52
171	AMEX	DJP	Fri, Feb 9, 2007	49.27	49.67	49.11	49.39
170	AMEX	DJP	Thu, Feb 8, 2007	48.43	49.03	48.40	49.03
169	AMEX	DJP	Wed, Feb 7, 2007	48.89	49.10	48.47	48.62
168	AMEX	DJP	Tue, Feb 6, 2007	48.91	49.02	48.61	49.00
167	AMEX	DJP	Mon, Feb 5, 2007	49.14	49.25	48.61	48.72
166	AMEX	DJP	Fri, Feb 2, 2007	48.24	48.71	47.98	48.71
165	AMEX	DJP	Thu, Feb 1, 2007	49.09	49.16	48.48	48.61
164	AMEX	DJP	Wed, Jan 31, 2007	48.37	49.09	48.16	48.95
163	AMEX	DJP	Tue, Jan 30, 2007	47.49	48.50	47.49	48.41
162	AMEX	DJP	Mon, Jan 29, 2007	47.81	47.87	47.09	47.15
161	AMEX	DJP	Fri, Jan 26, 2007	47.90	48.27	47.79	48.25
160	AMEX	DJP	Thu, Jan 25, 2007	48.21	48.32	47.64	47.30
159	AMEX	DJP	Wed, Jan 24, 2007	48.09	48.21	47.85	48.11
158	AMEX	DJP	Tue, Jan 23, 2007	47.60	48.31	47.60	48.23
157	AMEX	DJP	Mon, Jan 22, 2007	47.41	47.71	46.00	47.19
156	AMEX	DJP	Fri, Jan 19, 2007	46.29	47.25	46.29	47.25
155	AMEX	DJP	Thu, Jan 18, 2007	47.48	47.48	46.11	46.32
154	AMEX	DJP	Wed, Jan 17, 2007	46.37	46.75	46.25	46.58
153	AMEX	DJP	Tue, Jan 16, 2007	46.82	46.93	46.42	46.55
152	AMEX	DJP	Fri, Jan 12, 2007	46.13	47.11	46.13	47.00
151	AMEX	DJP	Thu, Jan 11, 2007	46.30	46.69	46.02	46.14
150	AMEX	DJP	Wed, Jan 10, 2007	45.85	46.31	45.60	46.06
149	AMEX	DJP	Tue, Jan 9, 2007	45.52	45.97	45.40	45.81
148	AMEX	DJP	Mon, Jan 8, 2007	46.47	46.53	45.90	46.04
147	AMEX	DJP	Fri, Jan 5, 2007	46.46	46.49	45.89	46.26
146	AMEX	DJP	Thu, Jan 4, 2007	46.89	47.22	46.64	46.70
145	AMEX	DJP	Wed, Jan 3, 2007	47.97	47.97	47.19	47.27
144	AMEX	DJP	Fri, Dec 29, 2006	48.61	48.95	48.43	48.94
143	AMEX	DJP	Thu, Dec 28, 2006	48.85	48.87	48.61	48.87
142	AMEX	DJP	Wed, Dec 27, 2006	48.53	48.72	48.39	48.70
141	AMEX	DJP	Tue, Dec 26, 2006	48.67	48.87	48.46	48.86
140	AMEX	DJP	Fri, Dec 22, 2006	48.71	48.89	48.61	48.86
139	AMEX	DJP	Thu, Dec 21, 2006	48.52	48.81	48.42	48.54
138	AMEX	DJP	Wed, Dec 20, 2006	48.94	49.03	48.69	48.73
137	AMEX	DJP	Tue, Dec 19, 2006	48.53	49.10	48.53	49.08
136	AMEX	DJP	Mon, Dec 18, 2006	48.85	48.92	48.64	48.81
135	AMEX	DJP	Fri, Dec 15, 2006	49.43	49.43	49.00	49.26
134	AMEX	DJP	Thu, Dec 14, 2006	49.59	49.84	49.56	49.78
133	AMEX	DJP	Wed, Dec 13, 2006	49.08	49.50	49.08	49.50
132	AMEX	DJP	Tue, Dec 12, 2006	49.36	49.65	49.22	49.39
131	AMEX	DJP	Mon, Dec 11, 2006	49.12	49.53	49.08	49.52
130	AMEX	DJP	Fri, Dec 8, 2006	49.73	49.88	49.39	49.41
129	AMEX	DJP	Thu, Dec 7, 2006	49.30	49.78	49.17	49.78
128	AMEX	DJP	Wed, Dec 6, 2006	49.90	50.09	49.53	49.72
127	AMEX	DJP	Tue, Dec 5, 2006	50.16	50.40	50.01	50.37
126	AMEX	DJP	Mon, Dec 4, 2006	50.55	50.60	50.07	50.12
125	AMEX	DJP	Fri, Dec 1, 2006	50.92	51.00	50.70	51.00
124	AMEX	DJP	Thu, Nov 30, 2006	50.86	51.27	50.84	51.17
123	AMEX	DJP	Wed, Nov 29, 2006	49.94	50.70	49.93	50.68
122	AMEX	DJP	Tue, Nov 28, 2006	50.12	50.33	50.03	50.31
121	AMEX	DJP	Mon, Nov 27, 2006	50.22	50.30	50.10	50.25
120	AMEX	DJP	Fri, Nov 24, 2006	49.80	50.10	49.78	50.10
119	AMEX	DJP	Wed, Nov 22, 2006	49.57	49.64	49.05	49.32
118	AMEX	DJP	Tue, Nov 21, 2006	49.05	49.55	49.04	49.54
117	AMEX	DJP	Mon, Nov 20, 2006	48.92	49.02	48.65	48.85
116	AMEX	DJP	Fri, Nov 17, 2006	48.02	48.62	47.98	48.58
115	AMEX	DJP	Thu, Nov 16, 2006	49.32	49.43	48.36	48.37
114	AMEX	DJP	Wed, Nov 15, 2006	48.86	49.37	48.85	49.19
113	AMEX	DJP	Tue, Nov 14, 2006	48.74	49.06	48.69	48.95
112	AMEX	DJP	Mon, Nov 13, 2006	48.75	48.91	48.57	48.91
111	AMEX	DJP	Fri, Nov 10, 2006	49.81	49.95	48.90	49.03
110	AMEX	DJP	Thu, Nov 9, 2006	50.08	50.49	50.00	50.06
109	AMEX	DJP	Wed, Nov 8, 2006	49.44	49.91	49.44	49.77
108	AMEX	DJP	Tue, Nov 7, 2006	49.58	50.02	49.51	49.89
107	AMEX	DJP	Mon, Nov 6, 2006	49.24	49.67	49.23	49.62
106	AMEX	DJP	Fri, Nov 3, 2006	49.07	49.66	49.07	49.64
105	AMEX	DJP	Thu, Nov 2, 2006	49.02	49.56	48.89	49.16
104	AMEX	DJP	Wed, Nov 1, 2006	48.75	48.87	48.38	48.79
103	AMEX	DJP	Tue, Oct 31, 2006	48.35	48.56	48.20	48.52
102	AMEX	DJP	Mon, Oct 30, 2006	48.87	49.02	48.50	48.55
101	AMEX	DJP	Fri, Oct 27, 2006	49.47	49.60	49.24	49.36
100	AMEX	DJP	Thu, Oct 26, 2006	49.21	49.36	49.07	49.17
99	AMEX	DJP	Wed, Oct 25, 2006	48.69	49.47	48.67	49.40
98	AMEX	DJP	Tue, Oct 24, 2006	48.09	48.66	48.05	48.65
97	AMEX	DJP	Mon, Oct 23, 2006	47.95	48.37	47.84	48.37
96	AMEX	DJP	Fri, Oct 20, 2006	48.59	48.65	48.17	48.29
95	AMEX	DJP	Thu, Oct 19, 2006	48.37	48.60	48.27	48.60
94	AMEX	DJP	Wed, Oct 18, 2006	48.15	48.32	47.97	48.07
93	AMEX	DJP	Tue, Oct 17, 2006	49.02	49.06	48.33	48.52
92	AMEX	DJP	Mon, Oct 16, 2006	48.03	48.88	48.03	48.78
91	AMEX	DJP	Fri, Oct 13, 2006	47.41	47.89	47.37	47.79
90	AMEX	DJP	Thu, Oct 12, 2006	46.70	47.27	46.70	47.18
89	AMEX	DJP	Wed, Oct 11, 2006	46.83	47.32	46.69	47.12
88	AMEX	DJP	Tue, Oct 10, 2006	47.05	47.32	46.69	46.78
87	AMEX	DJP	Mon, Oct 9, 2006	47.20	47.62	47.08	47.46
86	AMEX	DJP	Fri, Oct 6, 2006	46.25	46.67	46.10	46.55
85	AMEX	DJP	Thu, Oct 5, 2006	46.16	46.35	46.00	46.33
84	AMEX	DJP	Wed, Oct 4, 2006	45.34	45.66	44.70	45.62
83	AMEX	DJP	Tue, Oct 3, 2006	45.24	45.54	45.18	45.23
82	AMEX	DJP	Mon, Oct 2, 2006	46.80	46.81	45.98	46.04
81	AMEX	DJP	Fri, Sep 29, 2006	46.25	46.46	45.92	46.41
80	AMEX	DJP	Thu, Sep 28, 2006	46.09	46.38	45.96	46.29
79	AMEX	DJP	Wed, Sep 27, 2006	46.04	46.20	45.58	46.13
78	AMEX	DJP	Tue, Sep 26, 2006	45.60	45.96	45.55	45.86
77	AMEX	DJP	Mon, Sep 25, 2006	44.91	45.66	44.87	45.52
76	AMEX	DJP	Fri, Sep 22, 2006	46.13	46.13	45.43	45.45
75	AMEX	DJP	Thu, Sep 21, 2006	45.39	45.92	45.28	45.89
74	AMEX	DJP	Wed, Sep 20, 2006	45.26	45.50	45.15	45.22
73	AMEX	DJP	Tue, Sep 19, 2006	46.06	46.11	45.48	45.56
72	AMEX	DJP	Mon, Sep 18, 2006	45.75	46.20	45.62	46.10
71	AMEX	DJP	Fri, Sep 15, 2006	45.60	45.75	45.27	45.67
70	AMEX	DJP	Thu, Sep 14, 2006	46.57	46.57	45.69	45.83
69	AMEX	DJP	Wed, Sep 13, 2006	46.70	46.84	46.50	46.61
68	AMEX	DJP	Tue, Sep 12, 2006	46.88	47.32	46.57	46.71
67	AMEX	DJP	Mon, Sep 11, 2006	47.35	47.35	46.81	46.91
66	AMEX	DJP	Fri, Sep 8, 2006	48.40	48.49	48.15	48.24
65	AMEX	DJP	Thu, Sep 7, 2006	48.90	49.04	48.73	48.91
64	AMEX	DJP	Wed, Sep 6, 2006	49.26	49.60	49.20	49.21
63	AMEX	DJP	Tue, Sep 5, 2006	49.23	49.43	49.18	49.32
62	AMEX	DJP	Fri, Sep 1, 2006	49.08	49.10	48.80	48.89
61	AMEX	DJP	Thu, Aug 31, 2006	48.98	49.25	48.85	49.25
60	AMEX	DJP	Wed, Aug 30, 2006	48.72	48.77	48.46	48.73
59	AMEX	DJP	Tue, Aug 29, 2006	48.81	49.00	48.58	48.81
58	AMEX	DJP	Mon, Aug 28, 2006	49.49	49.49	49.19	49.23
57	AMEX	DJP	Fri, Aug 25, 2006	50.03	50.22	49.77	49.77
56	AMEX	DJP	Thu, Aug 24, 2006	49.85	49.86	49.58	49.83
55	AMEX	DJP	Wed, Aug 23, 2006	49.80	51.65	49.43	49.53
54	AMEX	DJP	Tue, Aug 22, 2006	49.20	49.61	49.13	49.59
53	AMEX	DJP	Mon, Aug 21, 2006	49.13	49.41	49.06	49.41
52	AMEX	DJP	Fri, Aug 18, 2006	48.95	49.03	48.66	48.91
51	AMEX	DJP	Thu, Aug 17, 2006	49.27	49.28	48.57	48.68
50	AMEX	DJP	Wed, Aug 16, 2006	49.67	49.91	49.42	49.47
49	AMEX	DJP	Tue, Aug 15, 2006	49.47	49.68	49.36	49.56
48	AMEX	DJP	Mon, Aug 14, 2006	49.77	49.77	49.20	49.67
47	AMEX	DJP	Fri, Aug 11, 2006	50.88	50.96	49.84	49.93
46	AMEX	DJP	Thu, Aug 10, 2006	51.27	51.28	50.72	50.78
45	AMEX	DJP	Wed, Aug 9, 2006	51.15	51.81	51.05	51.50
44	AMEX	DJP	Tue, Aug 8, 2006	50.75	51.15	50.70	50.88
43	AMEX	DJP	Mon, Aug 7, 2006	50.91	51.27	50.91	51.08
42	AMEX	DJP	Fri, Aug 4, 2006	51.20	51.38	50.91	50.99
41	AMEX	DJP	Thu, Aug 3, 2006	50.85	51.03	50.73	50.75
40	AMEX	DJP	Wed, Aug 2, 2006	51.74	52.13	51.61	51.71
39	AMEX	DJP	Tue, Aug 1, 2006	51.42	51.42	51.00	51.13
38	AMEX	DJP	Mon, Jul 31, 2006	50.82	51.20	50.61	51.15
37	AMEX	DJP	Fri, Jul 28, 2006	50.00	50.18	49.80	50.10
36	AMEX	DJP	Thu, Jul 27, 2006	49.99	50.17	49.80	49.98
35	AMEX	DJP	Wed, Jul 26, 2006	49.51	49.78	49.45	49.64
34	AMEX	DJP	Tue, Jul 25, 2006	50.07	50.08	49.50	49.57
33	AMEX	DJP	Mon, Jul 24, 2006	49.19	49.66	48.87	49.65
32	AMEX	DJP	Fri, Jul 21, 2006	49.39	49.45	48.70	49.09
31	AMEX	DJP	Thu, Jul 20, 2006	49.80	49.91	49.25	49.33
30	AMEX	DJP	Wed, Jul 19, 2006	49.25	49.92	49.20	49.90
29	AMEX	DJP	Tue, Jul 18, 2006	50.47	50.62	49.50	49.60
28	AMEX	DJP	Mon, Jul 17, 2006	51.04	51.20	50.39	50.55
27	AMEX	DJP	Fri, Jul 14, 2006	51.75	51.87	51.70	51.70
26	AMEX	DJP	Thu, Jul 13, 2006	51.19	51.60	51.08	51.60
25	AMEX	DJP	Wed, Jul 12, 2006	51.34	51.40	50.86	51.35
24	AMEX	DJP	Tue, Jul 11, 2006	50.82	51.00	50.82	50.96
23	AMEX	DJP	Mon, Jul 10, 2006	50.09	50.38	50.00	50.33
22	AMEX	DJP	Fri, Jul 7, 2006	50.60	50.70	50.20	50.27
21	AMEX	DJP	Thu, Jul 6, 2006	50.13	50.95	50.13	50.92
20	AMEX	DJP	Wed, Jul 5, 2006	50.19	50.20	50.00	50.20
19	AMEX	DJP	Mon, Jul 3, 2006	49.95	50.07	49.95	50.07
18	AMEX	DJP	Fri, Jun 30, 2006	49.55	49.86	49.46	49.86
17	AMEX	DJP	Thu, Jun 29, 2006	48.70	49.11	48.70	49.11
16	AMEX	DJP	Wed, Jun 28, 2006	48.32	48.41	48.20	48.34
15	AMEX	DJP	Tue, Jun 27, 2006	48.19	48.42	48.10	48.17
14	AMEX	DJP	Mon, Jun 26, 2006	47.77	48.21	47.68	48.21
13	AMEX	DJP	Fri, Jun 23, 2006	47.68	47.97	47.68	47.95
12	AMEX	DJP	Thu, Jun 22, 2006	48.27	48.30	48.00	48.10
11	AMEX	DJP	Wed, Jun 21, 2006	47.76	48.32	47.76	48.29
10	AMEX	DJP	Tue, Jun 20, 2006	47.77	48.04	47.77	47.88
9	AMEX	DJP	Mon, Jun 19, 2006	48.13	48.17	47.82	47.86
8	AMEX	DJP	Fri, Jun 16, 2006	48.47	48.80	48.47	48.80
7	AMEX	DJP	Thu, Jun 15, 2006	47.68	48.72	47.68	48.63
6	AMEX	DJP	Wed, Jun 14, 2006	47.50	47.74	47.43	47.45
5	AMEX	DJP	Tue, Jun 13, 2006	47.78	48.00	47.30	47.38
4	AMEX	DJP	Mon, Jun 12, 2006	49.19	49.21	48.78	48.80
3	AMEX	DJP	Fri, Jun 9, 2006	49.45	49.60	48.80	48.80
2	AMEX	DJP	Thu, Jun 8, 2006	49.20	49.30	48.90	49.20
1	AMEX	DJP	Wed, Jun 7, 2006	49.62	50.23	49.55	50.20
#	Exchange	Symbol	Date	Open	High	Low	Close

iPath Bloomberg Commodity Index Total Return ETN AMEX:DJP 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