Nuveen Real Asset Income and Growth Fund NYSE:JRI Historical Prices

Below are the 2699 trading days of historical prices for JRI.

#	Exchange	Symbol	Date	Open	High	Low	Close
2699	NYSE	JRI	Wed, Jan 18, 2023	12.76	12.79	12.46	12.46
2698	NYSE	JRI	Tue, Jan 17, 2023	12.45	12.76	12.45	12.73
2697	NYSE	JRI	Fri, Jan 13, 2023	12.38	12.52	12.26	12.50
2696	NYSE	JRI	Thu, Jan 12, 2023	12.45	12.49	12.35	12.45
2695	NYSE	JRI	Wed, Jan 11, 2023	12.21	12.50	12.21	12.40
2694	NYSE	JRI	Tue, Jan 10, 2023	12.26	12.27	12.13	12.20
2693	NYSE	JRI	Mon, Jan 9, 2023	12.20	12.35	12.14	12.33
2692	NYSE	JRI	Fri, Jan 6, 2023	11.96	12.21	11.91	12.14
2691	NYSE	JRI	Thu, Jan 5, 2023	11.88	11.97	11.81	11.91
2690	NYSE	JRI	Wed, Jan 4, 2023	11.89	12.00	11.87	11.94
2689	NYSE	JRI	Tue, Jan 3, 2023	11.78	11.89	11.71	11.85
2688	NYSE	JRI	Fri, Dec 30, 2022	11.73	11.77	11.60	11.70
2687	NYSE	JRI	Thu, Dec 29, 2022	11.53	11.79	11.53	11.76
2686	NYSE	JRI	Wed, Dec 28, 2022	11.64	11.74	11.50	11.51
2685	NYSE	JRI	Tue, Dec 27, 2022	11.69	11.78	11.63	11.64
2684	NYSE	JRI	Fri, Dec 23, 2022	11.57	11.71	11.57	11.67
2683	NYSE	JRI	Thu, Dec 22, 2022	11.67	11.71	11.49	11.59
2682	NYSE	JRI	Wed, Dec 21, 2022	11.55	11.87	11.55	11.74
2681	NYSE	JRI	Tue, Dec 20, 2022	11.47	11.64	11.46	11.55
2680	NYSE	JRI	Mon, Dec 19, 2022	11.60	11.96	11.56	11.56
2679	NYSE	JRI	Fri, Dec 16, 2022	11.72	11.75	11.57	11.66
2678	NYSE	JRI	Thu, Dec 15, 2022	11.85	11.91	11.83	11.83
2677	NYSE	JRI	Wed, Dec 14, 2022	12.02	12.07	11.95	11.98
2676	NYSE	JRI	Tue, Dec 13, 2022	12.13	12.41	12.13	12.03
2675	NYSE	JRI	Mon, Dec 12, 2022	11.96	11.99	11.88	11.93
2674	NYSE	JRI	Fri, Dec 9, 2022	11.85	11.94	11.84	11.86
2673	NYSE	JRI	Thu, Dec 8, 2022	11.93	12.00	11.85	11.85
2672	NYSE	JRI	Wed, Dec 7, 2022	11.76	11.98	11.76	11.92
2671	NYSE	JRI	Tue, Dec 6, 2022	12.13	12.19	11.86	11.87
2670	NYSE	JRI	Mon, Dec 5, 2022	12.27	12.33	12.15	12.16
2669	NYSE	JRI	Fri, Dec 2, 2022	12.24	12.42	12.24	12.32
2668	NYSE	JRI	Thu, Dec 1, 2022	12.29	12.45	12.25	12.33
2667	NYSE	JRI	Wed, Nov 30, 2022	12.01	12.22	12.01	12.22
2666	NYSE	JRI	Tue, Nov 29, 2022	11.96	12.05	11.90	12.02
2665	NYSE	JRI	Mon, Nov 28, 2022	12.00	12.09	11.94	11.96
2664	NYSE	JRI	Fri, Nov 25, 2022	12.00	12.09	12.00	12.06
2663	NYSE	JRI	Wed, Nov 23, 2022	12.00	12.07	11.87	12.01
2662	NYSE	JRI	Tue, Nov 22, 2022	11.92	12.00	11.83	11.99
2661	NYSE	JRI	Mon, Nov 21, 2022	11.82	11.90	11.79	11.89
2660	NYSE	JRI	Fri, Nov 18, 2022	11.88	11.90	11.80	11.80
2659	NYSE	JRI	Thu, Nov 17, 2022	11.79	11.90	11.76	11.81
2658	NYSE	JRI	Wed, Nov 16, 2022	11.95	11.99	11.94	11.94
2657	NYSE	JRI	Tue, Nov 15, 2022	11.98	12.08	11.96	12.02
2656	NYSE	JRI	Mon, Nov 14, 2022	12.02	12.12	11.86	11.86
2655	NYSE	JRI	Fri, Nov 11, 2022	12.13	12.32	11.98	12.11
2654	NYSE	JRI	Thu, Nov 10, 2022	11.86	12.11	11.85	12.04
2653	NYSE	JRI	Wed, Nov 9, 2022	11.65	11.74	11.61	11.62
2652	NYSE	JRI	Tue, Nov 8, 2022	11.65	11.75	11.63	11.71
2651	NYSE	JRI	Mon, Nov 7, 2022	11.51	11.63	11.49	11.60
2650	NYSE	JRI	Fri, Nov 4, 2022	11.48	11.56	11.38	11.48
2649	NYSE	JRI	Thu, Nov 3, 2022	11.37	11.46	11.32	11.41
2648	NYSE	JRI	Wed, Nov 2, 2022	11.65	11.65	11.36	11.37
2647	NYSE	JRI	Tue, Nov 1, 2022	11.60	11.70	11.51	11.70
2646	NYSE	JRI	Mon, Oct 31, 2022	11.52	11.60	11.44	11.46
2645	NYSE	JRI	Fri, Oct 28, 2022	11.22	11.59	11.22	11.58
2644	NYSE	JRI	Thu, Oct 27, 2022	11.29	11.41	11.26	11.27
2643	NYSE	JRI	Wed, Oct 26, 2022	11.15	11.30	11.11	11.17
2642	NYSE	JRI	Tue, Oct 25, 2022	10.85	11.14	10.85	11.14
2641	NYSE	JRI	Mon, Oct 24, 2022	10.81	10.90	10.80	10.85
2640	NYSE	JRI	Fri, Oct 21, 2022	10.81	10.87	10.61	10.82
2639	NYSE	JRI	Thu, Oct 20, 2022	10.91	11.04	10.74	10.79
2638	NYSE	JRI	Wed, Oct 19, 2022	11.05	11.05	10.87	10.91
2637	NYSE	JRI	Tue, Oct 18, 2022	11.11	11.25	10.93	11.09
2636	NYSE	JRI	Mon, Oct 17, 2022	10.91	11.09	10.91	10.93
2635	NYSE	JRI	Fri, Oct 14, 2022	10.95	11.02	10.76	10.78
2634	NYSE	JRI	Thu, Oct 13, 2022	10.62	10.97	10.61	10.92
2633	NYSE	JRI	Wed, Oct 12, 2022	11.04	11.05	10.94	10.84
2632	NYSE	JRI	Tue, Oct 11, 2022	11.08	11.24	11.01	11.10
2631	NYSE	JRI	Mon, Oct 10, 2022	11.27	11.27	11.09	11.10
2630	NYSE	JRI	Fri, Oct 7, 2022	11.36	11.39	11.17	11.22
2629	NYSE	JRI	Thu, Oct 6, 2022	11.50	11.64	11.46	11.48
2628	NYSE	JRI	Wed, Oct 5, 2022	11.78	11.84	11.59	11.59
2627	NYSE	JRI	Tue, Oct 4, 2022	11.66	11.93	11.66	11.89
2626	NYSE	JRI	Mon, Oct 3, 2022	11.29	11.51	11.25	11.45
2625	NYSE	JRI	Fri, Sep 30, 2022	11.02	11.23	11.01	11.15
2624	NYSE	JRI	Thu, Sep 29, 2022	11.37	11.37	11.00	11.09
2623	NYSE	JRI	Wed, Sep 28, 2022	11.26	11.46	11.13	11.44
2622	NYSE	JRI	Tue, Sep 27, 2022	11.24	11.29	11.10	11.13
2621	NYSE	JRI	Mon, Sep 26, 2022	11.51	11.55	11.17	11.22
2620	NYSE	JRI	Fri, Sep 23, 2022	11.85	11.93	11.54	11.55
2619	NYSE	JRI	Thu, Sep 22, 2022	12.28	12.28	11.89	12.06
2618	NYSE	JRI	Wed, Sep 21, 2022	12.55	12.57	12.31	12.31
2617	NYSE	JRI	Tue, Sep 20, 2022	12.80	12.80	12.48	12.52
2616	NYSE	JRI	Mon, Sep 19, 2022	12.60	12.84	12.55	12.80
2615	NYSE	JRI	Fri, Sep 16, 2022	12.72	12.81	12.68	12.72
2614	NYSE	JRI	Thu, Sep 15, 2022	12.93	13.03	12.85	12.85
2613	NYSE	JRI	Wed, Sep 14, 2022	12.95	13.05	12.95	12.99
2612	NYSE	JRI	Tue, Sep 13, 2022	13.36	13.36	13.00	12.98
2611	NYSE	JRI	Mon, Sep 12, 2022	13.41	13.52	13.35	13.48
2610	NYSE	JRI	Fri, Sep 9, 2022	13.14	13.34	13.12	13.32
2609	NYSE	JRI	Thu, Sep 8, 2022	13.20	13.22	13.04	13.08
2608	NYSE	JRI	Wed, Sep 7, 2022	13.00	13.24	13.00	13.23
2607	NYSE	JRI	Tue, Sep 6, 2022	13.21	13.23	12.99	12.99
2606	NYSE	JRI	Fri, Sep 2, 2022	13.26	13.40	13.13	13.18
2605	NYSE	JRI	Thu, Sep 1, 2022	13.25	13.34	13.06	13.18
2604	NYSE	JRI	Wed, Aug 31, 2022	13.48	13.48	13.22	13.25
2603	NYSE	JRI	Tue, Aug 30, 2022	13.69	13.71	13.46	13.48
2602	NYSE	JRI	Mon, Aug 29, 2022	13.52	13.69	13.48	13.60
2601	NYSE	JRI	Fri, Aug 26, 2022	13.83	13.86	13.59	13.60
2600	NYSE	JRI	Thu, Aug 25, 2022	13.59	13.82	13.59	13.81
2599	NYSE	JRI	Wed, Aug 24, 2022	13.59	13.70	13.18	13.61
2598	NYSE	JRI	Tue, Aug 23, 2022	13.68	13.83	13.62	13.64
2597	NYSE	JRI	Mon, Aug 22, 2022	13.78	13.79	13.64	13.72
2596	NYSE	JRI	Fri, Aug 19, 2022	14.06	14.06	13.91	13.91
2595	NYSE	JRI	Thu, Aug 18, 2022	14.17	14.22	14.10	14.11
2594	NYSE	JRI	Wed, Aug 17, 2022	14.27	14.29	14.17	14.20
2593	NYSE	JRI	Tue, Aug 16, 2022	14.30	14.32	14.17	14.22
2592	NYSE	JRI	Mon, Aug 15, 2022	14.34	14.39	14.24	14.30
2591	NYSE	JRI	Fri, Aug 12, 2022	14.27	14.37	14.24	14.35
2590	NYSE	JRI	Thu, Aug 11, 2022	14.42	14.48	14.33	14.23
2589	NYSE	JRI	Wed, Aug 10, 2022	14.13	14.32	14.13	14.29
2588	NYSE	JRI	Tue, Aug 9, 2022	14.03	14.06	13.93	13.95
2587	NYSE	JRI	Mon, Aug 8, 2022	13.90	13.99	13.86	13.99
2586	NYSE	JRI	Fri, Aug 5, 2022	13.89	13.91	13.84	13.86
2585	NYSE	JRI	Thu, Aug 4, 2022	14.06	14.09	13.89	13.90
2584	NYSE	JRI	Wed, Aug 3, 2022	14.03	14.20	14.00	14.00
2583	NYSE	JRI	Tue, Aug 2, 2022	14.24	14.24	14.00	14.02
2582	NYSE	JRI	Mon, Aug 1, 2022	13.97	14.15	13.93	14.15
2581	NYSE	JRI	Fri, Jul 29, 2022	13.76	13.95	13.75	13.93
2580	NYSE	JRI	Thu, Jul 28, 2022	13.53	13.72	13.48	13.72
2579	NYSE	JRI	Wed, Jul 27, 2022	13.34	13.47	13.30	13.44
2578	NYSE	JRI	Tue, Jul 26, 2022	13.33	13.39	13.26	13.27
2577	NYSE	JRI	Mon, Jul 25, 2022	13.21	13.36	13.21	13.32
2576	NYSE	JRI	Fri, Jul 22, 2022	13.13	13.27	13.08	13.16
2575	NYSE	JRI	Thu, Jul 21, 2022	13.07	13.19	13.04	13.18
2574	NYSE	JRI	Wed, Jul 20, 2022	13.09	13.17	13.03	13.12
2573	NYSE	JRI	Tue, Jul 19, 2022	12.98	13.14	12.95	13.06
2572	NYSE	JRI	Mon, Jul 18, 2022	13.01	13.18	12.82	12.87
2571	NYSE	JRI	Fri, Jul 15, 2022	12.83	12.95	12.74	12.94
2570	NYSE	JRI	Thu, Jul 14, 2022	12.59	12.74	12.57	12.73
2569	NYSE	JRI	Wed, Jul 13, 2022	12.93	13.03	12.72	12.75
2568	NYSE	JRI	Tue, Jul 12, 2022	13.23	13.37	12.99	13.01
2567	NYSE	JRI	Mon, Jul 11, 2022	13.24	13.37	13.20	13.24
2566	NYSE	JRI	Fri, Jul 8, 2022	13.25	13.32	13.14	13.23
2565	NYSE	JRI	Thu, Jul 7, 2022	13.07	13.25	13.05	13.25
2564	NYSE	JRI	Wed, Jul 6, 2022	12.94	13.04	12.84	12.98
2563	NYSE	JRI	Tue, Jul 5, 2022	13.13	13.13	12.82	12.94
2562	NYSE	JRI	Fri, Jul 1, 2022	13.16	13.34	13.08	13.26
2561	NYSE	JRI	Thu, Jun 30, 2022	12.96	13.09	12.92	13.07
2560	NYSE	JRI	Wed, Jun 29, 2022	13.11	13.11	13.01	13.05
2559	NYSE	JRI	Tue, Jun 28, 2022	13.15	13.29	13.05	13.05
2558	NYSE	JRI	Mon, Jun 27, 2022	13.05	13.14	13.01	13.09
2557	NYSE	JRI	Fri, Jun 24, 2022	12.83	13.01	12.83	12.99
2556	NYSE	JRI	Thu, Jun 23, 2022	12.81	12.84	12.62	12.72
2555	NYSE	JRI	Wed, Jun 22, 2022	12.75	12.91	12.75	12.75
2554	NYSE	JRI	Tue, Jun 21, 2022	12.76	12.91	12.76	12.85
2553	NYSE	JRI	Fri, Jun 17, 2022	12.59	12.76	12.46	12.67
2552	NYSE	JRI	Thu, Jun 16, 2022	12.89	12.91	12.53	12.54
2551	NYSE	JRI	Wed, Jun 15, 2022	12.99	13.23	12.89	13.05
2550	NYSE	JRI	Tue, Jun 14, 2022	13.10	13.20	12.84	12.95
2549	NYSE	JRI	Mon, Jun 13, 2022	13.73	13.96	13.19	13.12
2548	NYSE	JRI	Fri, Jun 10, 2022	14.00	14.01	13.85	13.96
2547	NYSE	JRI	Thu, Jun 9, 2022	14.36	14.42	14.10	14.11
2546	NYSE	JRI	Wed, Jun 8, 2022	14.54	14.54	14.32	14.33
2545	NYSE	JRI	Tue, Jun 7, 2022	14.44	14.54	14.43	14.54
2544	NYSE	JRI	Mon, Jun 6, 2022	14.52	14.64	14.42	14.44
2543	NYSE	JRI	Fri, Jun 3, 2022	14.42	14.54	14.40	14.44
2542	NYSE	JRI	Thu, Jun 2, 2022	14.30	14.54	14.28	14.50
2541	NYSE	JRI	Wed, Jun 1, 2022	14.37	14.38	14.20	14.30
2540	NYSE	JRI	Tue, May 31, 2022	14.42	14.49	14.28	14.30
2539	NYSE	JRI	Fri, May 27, 2022	14.34	14.54	14.34	14.48
2538	NYSE	JRI	Thu, May 26, 2022	14.04	14.42	13.97	14.27
2537	NYSE	JRI	Wed, May 25, 2022	13.85	14.01	13.83	13.97
2536	NYSE	JRI	Tue, May 24, 2022	13.73	13.88	13.68	13.87
2535	NYSE	JRI	Mon, May 23, 2022	13.83	13.87	13.75	13.77
2534	NYSE	JRI	Fri, May 20, 2022	13.83	13.83	13.55	13.70
2533	NYSE	JRI	Thu, May 19, 2022	13.58	13.71	13.58	13.66
2532	NYSE	JRI	Wed, May 18, 2022	13.75	13.79	13.48	13.59
2531	NYSE	JRI	Tue, May 17, 2022	13.78	13.81	13.65	13.75
2530	NYSE	JRI	Mon, May 16, 2022	13.41	13.65	13.39	13.56
2529	NYSE	JRI	Fri, May 13, 2022	13.28	13.49	13.25	13.39
2528	NYSE	JRI	Thu, May 12, 2022	13.64	13.64	13.21	13.25
2527	NYSE	JRI	Wed, May 11, 2022	13.61	13.95	13.55	13.56
2526	NYSE	JRI	Tue, May 10, 2022	13.73	14.02	13.45	13.61
2525	NYSE	JRI	Mon, May 9, 2022	13.95	14.00	13.59	13.64
2524	NYSE	JRI	Fri, May 6, 2022	14.06	14.16	13.94	14.08
2523	NYSE	JRI	Thu, May 5, 2022	14.41	14.49	14.03	14.11
2522	NYSE	JRI	Wed, May 4, 2022	14.31	14.62	14.26	14.57
2521	NYSE	JRI	Tue, May 3, 2022	14.13	14.36	14.13	14.27
2520	NYSE	JRI	Mon, May 2, 2022	14.29	14.40	14.00	14.11
2519	NYSE	JRI	Fri, Apr 29, 2022	14.60	14.70	14.19	14.22
2518	NYSE	JRI	Thu, Apr 28, 2022	14.55	14.74	14.42	14.67
2517	NYSE	JRI	Wed, Apr 27, 2022	14.50	14.60	14.40	14.45
2516	NYSE	JRI	Tue, Apr 26, 2022	14.55	14.66	14.41	14.44
2515	NYSE	JRI	Mon, Apr 25, 2022	14.75	14.75	14.47	14.61
2514	NYSE	JRI	Fri, Apr 22, 2022	15.01	15.03	14.81	14.81
2513	NYSE	JRI	Thu, Apr 21, 2022	15.26	15.27	15.00	15.01
2512	NYSE	JRI	Wed, Apr 20, 2022	15.08	15.20	15.07	15.16
2511	NYSE	JRI	Tue, Apr 19, 2022	15.00	15.08	14.96	14.99
2510	NYSE	JRI	Mon, Apr 18, 2022	15.00	15.12	14.95	15.00
2509	NYSE	JRI	Thu, Apr 14, 2022	15.10	15.13	14.98	14.98
2508	NYSE	JRI	Wed, Apr 13, 2022	15.03	15.14	15.01	15.03
2507	NYSE	JRI	Tue, Apr 12, 2022	15.16	15.26	15.11	15.05
2506	NYSE	JRI	Mon, Apr 11, 2022	15.12	15.19	15.09	15.11
2505	NYSE	JRI	Fri, Apr 8, 2022	15.10	15.19	15.00	15.17
2504	NYSE	JRI	Thu, Apr 7, 2022	15.17	15.17	14.96	15.09
2503	NYSE	JRI	Wed, Apr 6, 2022	15.36	15.40	15.13	15.18
2502	NYSE	JRI	Tue, Apr 5, 2022	15.44	15.54	15.38	15.40
2501	NYSE	JRI	Mon, Apr 4, 2022	15.60	15.60	15.43	15.46
2500	NYSE	JRI	Fri, Apr 1, 2022	15.34	15.47	15.33	15.47
2499	NYSE	JRI	Thu, Mar 31, 2022	15.27	15.38	15.24	15.28
2498	NYSE	JRI	Wed, Mar 30, 2022	15.24	15.28	15.14	15.27
2497	NYSE	JRI	Tue, Mar 29, 2022	14.92	15.35	14.92	15.21
2496	NYSE	JRI	Mon, Mar 28, 2022	14.82	14.87	14.75	14.87
2495	NYSE	JRI	Fri, Mar 25, 2022	14.73	14.82	14.73	14.79
2494	NYSE	JRI	Thu, Mar 24, 2022	14.71	14.87	14.71	14.75
2493	NYSE	JRI	Wed, Mar 23, 2022	14.78	14.79	14.67	14.73
2492	NYSE	JRI	Tue, Mar 22, 2022	14.65	14.81	14.65	14.80
2491	NYSE	JRI	Mon, Mar 21, 2022	14.65	14.75	14.53	14.60
2490	NYSE	JRI	Fri, Mar 18, 2022	14.57	14.73	14.57	14.67
2489	NYSE	JRI	Thu, Mar 17, 2022	14.34	14.65	14.34	14.63
2488	NYSE	JRI	Wed, Mar 16, 2022	14.31	14.38	14.19	14.37
2487	NYSE	JRI	Tue, Mar 15, 2022	14.08	14.24	14.08	14.16
2486	NYSE	JRI	Mon, Mar 14, 2022	14.36	14.42	14.00	14.06
2485	NYSE	JRI	Fri, Mar 11, 2022	14.59	14.62	14.39	14.30
2484	NYSE	JRI	Thu, Mar 10, 2022	14.69	14.69	14.46	14.50
2483	NYSE	JRI	Wed, Mar 9, 2022	14.65	14.75	14.65	14.72
2482	NYSE	JRI	Tue, Mar 8, 2022	14.40	14.63	14.40	14.47
2481	NYSE	JRI	Mon, Mar 7, 2022	14.69	14.73	14.41	14.43
2480	NYSE	JRI	Fri, Mar 4, 2022	14.74	14.74	14.56	14.73
2479	NYSE	JRI	Thu, Mar 3, 2022	14.77	14.90	14.70	14.75
2478	NYSE	JRI	Wed, Mar 2, 2022	14.66	14.82	14.66	14.75
2477	NYSE	JRI	Tue, Mar 1, 2022	14.76	14.83	14.59	14.65
2476	NYSE	JRI	Mon, Feb 28, 2022	14.61	14.80	14.61	14.75
2475	NYSE	JRI	Fri, Feb 25, 2022	14.37	14.71	14.27	14.69
2474	NYSE	JRI	Thu, Feb 24, 2022	13.85	14.29	13.76	14.29
2473	NYSE	JRI	Wed, Feb 23, 2022	14.53	14.58	14.11	14.14
2472	NYSE	JRI	Tue, Feb 22, 2022	14.70	14.78	14.35	14.44
2471	NYSE	JRI	Fri, Feb 18, 2022	14.90	15.00	14.77	14.83
2470	NYSE	JRI	Thu, Feb 17, 2022	15.01	15.03	14.90	14.90
2469	NYSE	JRI	Wed, Feb 16, 2022	14.75	15.07	14.75	15.02
2468	NYSE	JRI	Tue, Feb 15, 2022	14.79	14.85	14.73	14.78
2467	NYSE	JRI	Mon, Feb 14, 2022	14.98	15.00	14.70	14.72
2466	NYSE	JRI	Fri, Feb 11, 2022	15.19	15.31	15.00	14.98
2465	NYSE	JRI	Thu, Feb 10, 2022	15.37	15.47	15.22	15.25
2464	NYSE	JRI	Wed, Feb 9, 2022	15.27	15.46	15.27	15.43
2463	NYSE	JRI	Tue, Feb 8, 2022	15.23	15.29	15.18	15.26
2462	NYSE	JRI	Mon, Feb 7, 2022	15.12	15.34	15.12	15.26
2461	NYSE	JRI	Fri, Feb 4, 2022	15.35	15.35	15.07	15.15
2460	NYSE	JRI	Thu, Feb 3, 2022	15.54	15.54	15.35	15.37
2459	NYSE	JRI	Wed, Feb 2, 2022	15.48	15.73	15.48	15.60
2458	NYSE	JRI	Tue, Feb 1, 2022	15.36	15.49	15.16	15.45
2457	NYSE	JRI	Mon, Jan 31, 2022	14.96	15.43	14.91	15.36
2456	NYSE	JRI	Fri, Jan 28, 2022	14.89	15.02	14.75	15.02
2455	NYSE	JRI	Thu, Jan 27, 2022	14.92	15.05	14.81	14.86
2454	NYSE	JRI	Wed, Jan 26, 2022	15.03	15.20	14.80	14.86
2453	NYSE	JRI	Tue, Jan 25, 2022	14.74	15.00	14.65	14.93
2452	NYSE	JRI	Mon, Jan 24, 2022	14.98	14.99	14.30	14.90
2451	NYSE	JRI	Fri, Jan 21, 2022	15.52	15.64	15.06	15.08
2450	NYSE	JRI	Thu, Jan 20, 2022	15.83	15.91	15.56	15.58
2449	NYSE	JRI	Wed, Jan 19, 2022	15.95	16.00	15.81	15.81
2448	NYSE	JRI	Tue, Jan 18, 2022	15.99	16.00	15.83	15.93
2447	NYSE	JRI	Fri, Jan 14, 2022	16.05	16.08	15.90	16.04
2446	NYSE	JRI	Thu, Jan 13, 2022	16.07	16.20	16.02	16.10
2445	NYSE	JRI	Wed, Jan 12, 2022	16.10	16.22	16.10	16.10
2444	NYSE	JRI	Tue, Jan 11, 2022	16.06	16.14	15.99	16.07
2443	NYSE	JRI	Mon, Jan 10, 2022	15.97	16.05	15.82	16.04
2442	NYSE	JRI	Fri, Jan 7, 2022	15.99	16.03	15.90	15.97
2441	NYSE	JRI	Thu, Jan 6, 2022	15.85	15.99	15.75	15.99
2440	NYSE	JRI	Wed, Jan 5, 2022	16.13	16.17	15.79	15.80
2439	NYSE	JRI	Tue, Jan 4, 2022	16.21	16.21	16.11	16.18
2438	NYSE	JRI	Mon, Jan 3, 2022	16.17	16.19	16.02	16.13
2437	NYSE	JRI	Fri, Dec 31, 2021	15.80	16.17	15.71	16.12
2436	NYSE	JRI	Thu, Dec 30, 2021	15.75	15.79	15.71	15.78
2435	NYSE	JRI	Wed, Dec 29, 2021	15.57	15.69	15.57	15.64
2434	NYSE	JRI	Tue, Dec 28, 2021	15.71	15.71	15.55	15.71
2433	NYSE	JRI	Mon, Dec 27, 2021	15.62	15.75	15.60	15.71
2432	NYSE	JRI	Thu, Dec 23, 2021	15.42	15.61	15.40	15.57
2431	NYSE	JRI	Wed, Dec 22, 2021	15.15	15.35	15.15	15.31
2430	NYSE	JRI	Tue, Dec 21, 2021	15.00	15.23	15.00	15.15
2429	NYSE	JRI	Mon, Dec 20, 2021	15.05	15.06	14.91	14.95
2428	NYSE	JRI	Fri, Dec 17, 2021	15.00	15.14	15.00	15.07
2427	NYSE	JRI	Thu, Dec 16, 2021	15.15	15.23	15.10	15.12
2426	NYSE	JRI	Wed, Dec 15, 2021	15.03	15.13	14.93	15.10
2425	NYSE	JRI	Tue, Dec 14, 2021	15.08	15.14	14.93	15.07
2424	NYSE	JRI	Mon, Dec 13, 2021	15.12	15.24	15.05	15.07
2423	NYSE	JRI	Fri, Dec 10, 2021	15.30	15.30	15.11	15.12
2422	NYSE	JRI	Thu, Dec 9, 2021	15.36	15.41	15.20	15.21
2421	NYSE	JRI	Wed, Dec 8, 2021	15.49	15.49	15.34	15.36
2420	NYSE	JRI	Tue, Dec 7, 2021	15.42	15.57	15.35	15.47
2419	NYSE	JRI	Mon, Dec 6, 2021	15.05	15.39	15.05	15.28
2418	NYSE	JRI	Fri, Dec 3, 2021	15.19	15.19	15.00	15.03
2417	NYSE	JRI	Thu, Dec 2, 2021	15.13	15.20	15.09	15.17
2416	NYSE	JRI	Wed, Dec 1, 2021	15.29	15.45	15.06	15.08
2415	NYSE	JRI	Tue, Nov 30, 2021	15.25	15.31	15.06	15.17
2414	NYSE	JRI	Mon, Nov 29, 2021	15.40	15.40	15.21	15.33
2413	NYSE	JRI	Fri, Nov 26, 2021	15.47	15.55	15.18	15.31
2412	NYSE	JRI	Wed, Nov 24, 2021	15.35	15.58	15.35	15.57
2411	NYSE	JRI	Tue, Nov 23, 2021	15.39	15.49	15.37	15.44
2410	NYSE	JRI	Mon, Nov 22, 2021	15.49	15.49	15.39	15.41
2409	NYSE	JRI	Fri, Nov 19, 2021	15.56	15.56	15.43	15.49
2408	NYSE	JRI	Thu, Nov 18, 2021	15.50	15.63	15.49	15.54
2407	NYSE	JRI	Wed, Nov 17, 2021	15.57	15.67	15.50	15.53
2406	NYSE	JRI	Tue, Nov 16, 2021	15.60	15.69	15.57	15.60
2405	NYSE	JRI	Mon, Nov 15, 2021	15.50	15.67	15.50	15.57
2404	NYSE	JRI	Fri, Nov 12, 2021	15.64	15.69	15.52	15.57
2403	NYSE	JRI	Thu, Nov 11, 2021	15.73	15.85	15.64	15.62
2402	NYSE	JRI	Wed, Nov 10, 2021	15.80	15.85	15.66	15.66
2401	NYSE	JRI	Tue, Nov 9, 2021	15.85	15.88	15.80	15.83
2400	NYSE	JRI	Mon, Nov 8, 2021	15.86	15.87	15.79	15.85
2399	NYSE	JRI	Fri, Nov 5, 2021	15.75	15.95	15.71	15.79
2398	NYSE	JRI	Thu, Nov 4, 2021	15.85	15.96	15.72	15.76
2397	NYSE	JRI	Wed, Nov 3, 2021	15.83	15.88	15.81	15.85
2396	NYSE	JRI	Tue, Nov 2, 2021	15.94	15.94	15.75	15.88
2395	NYSE	JRI	Mon, Nov 1, 2021	15.85	15.96	15.76	15.80
2394	NYSE	JRI	Fri, Oct 29, 2021	15.87	15.92	15.70	15.86
2393	NYSE	JRI	Thu, Oct 28, 2021	15.89	15.99	15.78	15.86
2392	NYSE	JRI	Wed, Oct 27, 2021	15.82	15.90	15.80	15.81
2391	NYSE	JRI	Tue, Oct 26, 2021	15.87	15.93	15.84	15.85
2390	NYSE	JRI	Mon, Oct 25, 2021	15.99	16.06	15.76	15.86
2389	NYSE	JRI	Fri, Oct 22, 2021	15.96	15.99	15.90	15.98
2388	NYSE	JRI	Thu, Oct 21, 2021	15.96	16.00	15.91	15.94
2387	NYSE	JRI	Wed, Oct 20, 2021	15.88	16.04	15.85	15.93
2386	NYSE	JRI	Tue, Oct 19, 2021	15.80	15.97	15.78	15.92
2385	NYSE	JRI	Mon, Oct 18, 2021	15.70	15.82	15.69	15.79
2384	NYSE	JRI	Fri, Oct 15, 2021	15.86	15.91	15.80	15.80
2383	NYSE	JRI	Thu, Oct 14, 2021	15.79	15.88	15.76	15.83
2382	NYSE	JRI	Wed, Oct 13, 2021	15.60	15.76	15.56	15.66
2381	NYSE	JRI	Tue, Oct 12, 2021	15.45	15.57	15.45	15.54
2380	NYSE	JRI	Mon, Oct 11, 2021	15.49	15.53	15.41	15.47
2379	NYSE	JRI	Fri, Oct 8, 2021	15.46	15.50	15.40	15.46
2378	NYSE	JRI	Thu, Oct 7, 2021	15.32	15.54	15.29	15.37
2377	NYSE	JRI	Wed, Oct 6, 2021	15.33	15.35	15.17	15.32
2376	NYSE	JRI	Tue, Oct 5, 2021	15.39	15.49	15.26	15.39
2375	NYSE	JRI	Mon, Oct 4, 2021	15.45	15.48	15.34	15.34
2374	NYSE	JRI	Fri, Oct 1, 2021	15.38	15.45	15.25	15.43
2373	NYSE	JRI	Thu, Sep 30, 2021	15.36	15.44	15.22	15.25
2372	NYSE	JRI	Wed, Sep 29, 2021	15.43	15.46	15.29	15.34
2371	NYSE	JRI	Tue, Sep 28, 2021	15.61	15.71	15.28	15.29
2370	NYSE	JRI	Mon, Sep 27, 2021	15.81	15.90	15.67	15.71
2369	NYSE	JRI	Fri, Sep 24, 2021	15.93	15.93	15.80	15.81
2368	NYSE	JRI	Thu, Sep 23, 2021	15.79	16.02	15.74	15.95
2367	NYSE	JRI	Wed, Sep 22, 2021	15.68	15.80	15.66	15.79
2366	NYSE	JRI	Tue, Sep 21, 2021	15.57	15.78	15.57	15.59
2365	NYSE	JRI	Mon, Sep 20, 2021	15.83	15.91	15.35	15.53
2364	NYSE	JRI	Fri, Sep 17, 2021	15.98	16.06	15.86	15.94
2363	NYSE	JRI	Thu, Sep 16, 2021	16.02	16.03	15.93	15.97
2362	NYSE	JRI	Wed, Sep 15, 2021	15.97	16.09	15.97	16.05
2361	NYSE	JRI	Tue, Sep 14, 2021	16.10	16.13	16.00	16.03
2360	NYSE	JRI	Mon, Sep 13, 2021	16.22	16.30	16.10	16.06
2359	NYSE	JRI	Fri, Sep 10, 2021	16.21	16.29	16.15	16.16
2358	NYSE	JRI	Thu, Sep 9, 2021	16.29	16.34	16.09	16.18
2357	NYSE	JRI	Wed, Sep 8, 2021	16.29	16.36	16.16	16.35
2356	NYSE	JRI	Tue, Sep 7, 2021	16.35	16.36	16.29	16.32
2355	NYSE	JRI	Fri, Sep 3, 2021	16.31	16.37	16.30	16.35
2354	NYSE	JRI	Thu, Sep 2, 2021	16.26	16.37	16.24	16.29
2353	NYSE	JRI	Wed, Sep 1, 2021	16.22	16.23	16.14	16.20
2352	NYSE	JRI	Tue, Aug 31, 2021	16.07	16.12	16.04	16.12
2351	NYSE	JRI	Mon, Aug 30, 2021	15.89	16.38	15.88	16.06
2350	NYSE	JRI	Fri, Aug 27, 2021	15.78	15.89	15.78	15.89
2349	NYSE	JRI	Thu, Aug 26, 2021	15.83	15.89	15.78	15.79
2348	NYSE	JRI	Wed, Aug 25, 2021	15.79	15.86	15.77	15.86
2347	NYSE	JRI	Tue, Aug 24, 2021	15.72	15.79	15.72	15.73
2346	NYSE	JRI	Mon, Aug 23, 2021	15.82	15.82	15.68	15.69
2345	NYSE	JRI	Fri, Aug 20, 2021	15.78	15.90	15.73	15.73
2344	NYSE	JRI	Thu, Aug 19, 2021	15.73	15.86	15.65	15.78
2343	NYSE	JRI	Wed, Aug 18, 2021	15.98	16.09	15.78	15.83
2342	NYSE	JRI	Tue, Aug 17, 2021	16.20	16.29	15.75	16.02
2341	NYSE	JRI	Mon, Aug 16, 2021	16.11	16.18	16.00	16.18
2340	NYSE	JRI	Fri, Aug 13, 2021	16.21	16.25	16.07	16.11
2339	NYSE	JRI	Thu, Aug 12, 2021	16.33	16.37	16.05	16.21
2338	NYSE	JRI	Wed, Aug 11, 2021	16.38	16.40	16.20	16.30
2337	NYSE	JRI	Tue, Aug 10, 2021	16.36	16.37	16.22	16.30
2336	NYSE	JRI	Mon, Aug 9, 2021	16.13	16.38	16.10	16.27
2335	NYSE	JRI	Fri, Aug 6, 2021	16.16	16.16	16.05	16.13
2334	NYSE	JRI	Thu, Aug 5, 2021	16.10	16.20	15.95	16.09
2333	NYSE	JRI	Wed, Aug 4, 2021	15.97	16.06	15.89	16.06
2332	NYSE	JRI	Tue, Aug 3, 2021	16.05	16.10	15.96	15.99
2331	NYSE	JRI	Mon, Aug 2, 2021	16.09	16.17	16.01	16.05
2330	NYSE	JRI	Fri, Jul 30, 2021	16.04	16.06	15.93	16.00
2329	NYSE	JRI	Thu, Jul 29, 2021	15.96	16.05	15.78	16.05
2328	NYSE	JRI	Wed, Jul 28, 2021	15.95	15.95	15.75	15.89
2327	NYSE	JRI	Tue, Jul 27, 2021	15.95	16.01	15.75	15.85
2326	NYSE	JRI	Mon, Jul 26, 2021	16.05	16.05	15.88	15.90
2325	NYSE	JRI	Fri, Jul 23, 2021	15.89	16.00	15.81	16.00
2324	NYSE	JRI	Thu, Jul 22, 2021	16.00	16.00	15.75	15.87
2323	NYSE	JRI	Wed, Jul 21, 2021	15.73	15.98	15.62	15.97
2322	NYSE	JRI	Tue, Jul 20, 2021	15.39	15.68	15.39	15.68
2321	NYSE	JRI	Mon, Jul 19, 2021	15.63	15.63	15.36	15.39
2320	NYSE	JRI	Fri, Jul 16, 2021	16.07	16.11	15.85	15.88
2319	NYSE	JRI	Thu, Jul 15, 2021	16.10	16.17	16.02	16.07
2318	NYSE	JRI	Wed, Jul 14, 2021	16.07	16.19	16.07	16.16
2317	NYSE	JRI	Tue, Jul 13, 2021	16.28	16.28	16.14	16.08
2316	NYSE	JRI	Mon, Jul 12, 2021	16.24	16.31	16.17	16.26
2315	NYSE	JRI	Fri, Jul 9, 2021	16.20	16.25	16.13	16.23
2314	NYSE	JRI	Thu, Jul 8, 2021	16.00	16.16	15.88	16.14
2313	NYSE	JRI	Wed, Jul 7, 2021	16.06	16.15	15.96	16.04
2312	NYSE	JRI	Tue, Jul 6, 2021	16.05	16.14	16.00	16.09
2311	NYSE	JRI	Fri, Jul 2, 2021	16.07	16.17	16.00	16.04
2310	NYSE	JRI	Thu, Jul 1, 2021	16.18	16.18	16.02	16.11
2309	NYSE	JRI	Wed, Jun 30, 2021	16.13	16.20	15.96	16.07
2308	NYSE	JRI	Tue, Jun 29, 2021	16.14	16.34	16.01	16.16
2307	NYSE	JRI	Mon, Jun 28, 2021	16.18	16.25	16.07	16.12
2306	NYSE	JRI	Fri, Jun 25, 2021	16.06	16.21	16.06	16.10
2305	NYSE	JRI	Thu, Jun 24, 2021	16.13	16.14	15.91	16.05
2304	NYSE	JRI	Wed, Jun 23, 2021	16.12	16.13	15.98	16.07
2303	NYSE	JRI	Tue, Jun 22, 2021	15.98	16.10	15.97	16.04
2302	NYSE	JRI	Mon, Jun 21, 2021	15.90	15.99	15.83	15.97
2301	NYSE	JRI	Fri, Jun 18, 2021	16.02	16.11	15.85	15.92
2300	NYSE	JRI	Thu, Jun 17, 2021	16.39	16.41	15.94	16.05
2299	NYSE	JRI	Wed, Jun 16, 2021	16.24	16.50	16.22	16.37
2298	NYSE	JRI	Tue, Jun 15, 2021	16.43	16.47	16.10	16.19
2297	NYSE	JRI	Mon, Jun 14, 2021	16.31	16.50	16.22	16.45
2296	NYSE	JRI	Fri, Jun 11, 2021	16.43	16.50	16.40	16.39
2295	NYSE	JRI	Thu, Jun 10, 2021	16.44	16.50	16.33	16.50
2294	NYSE	JRI	Wed, Jun 9, 2021	16.26	16.43	16.15	16.34
2293	NYSE	JRI	Tue, Jun 8, 2021	16.10	16.25	16.08	16.23
2292	NYSE	JRI	Mon, Jun 7, 2021	15.91	16.10	15.91	16.05
2291	NYSE	JRI	Fri, Jun 4, 2021	15.95	16.06	15.85	15.88
2290	NYSE	JRI	Thu, Jun 3, 2021	16.04	16.04	15.89	15.96
2289	NYSE	JRI	Wed, Jun 2, 2021	15.93	16.07	15.91	16.04
2288	NYSE	JRI	Tue, Jun 1, 2021	16.10	16.12	15.75	15.82
2287	NYSE	JRI	Fri, May 28, 2021	15.98	16.02	15.92	16.02
2286	NYSE	JRI	Thu, May 27, 2021	15.87	15.96	15.80	15.94
2285	NYSE	JRI	Wed, May 26, 2021	15.59	15.90	15.59	15.79
2284	NYSE	JRI	Tue, May 25, 2021	15.63	15.68	15.55	15.60
2283	NYSE	JRI	Mon, May 24, 2021	15.66	15.74	15.63	15.68
2282	NYSE	JRI	Fri, May 21, 2021	15.55	15.75	15.50	15.62
2281	NYSE	JRI	Thu, May 20, 2021	15.37	15.52	15.37	15.50
2280	NYSE	JRI	Wed, May 19, 2021	15.32	15.43	15.21	15.43
2279	NYSE	JRI	Tue, May 18, 2021	15.27	15.45	15.27	15.40
2278	NYSE	JRI	Mon, May 17, 2021	15.32	15.35	15.15	15.23
2277	NYSE	JRI	Fri, May 14, 2021	15.08	15.35	15.07	15.27
2276	NYSE	JRI	Thu, May 13, 2021	14.90	15.26	14.90	15.00
2275	NYSE	JRI	Wed, May 12, 2021	15.50	15.60	14.91	14.84
2274	NYSE	JRI	Tue, May 11, 2021	15.61	15.64	15.45	15.53
2273	NYSE	JRI	Mon, May 10, 2021	15.65	15.86	15.60	15.66
2272	NYSE	JRI	Fri, May 7, 2021	15.45	15.65	15.45	15.63
2271	NYSE	JRI	Thu, May 6, 2021	15.58	15.63	15.40	15.44
2270	NYSE	JRI	Wed, May 5, 2021	15.58	15.62	15.40	15.55
2269	NYSE	JRI	Tue, May 4, 2021	15.42	15.59	15.42	15.58
2268	NYSE	JRI	Mon, May 3, 2021	15.48	15.50	15.37	15.49
2267	NYSE	JRI	Fri, Apr 30, 2021	15.43	15.50	15.33	15.35
2266	NYSE	JRI	Thu, Apr 29, 2021	15.44	15.49	15.32	15.42
2265	NYSE	JRI	Wed, Apr 28, 2021	15.32	15.50	15.32	15.32
2264	NYSE	JRI	Tue, Apr 27, 2021	15.38	15.38	15.32	15.34
2263	NYSE	JRI	Mon, Apr 26, 2021	15.35	15.41	15.34	15.38
2262	NYSE	JRI	Fri, Apr 23, 2021	15.33	15.50	15.32	15.41
2261	NYSE	JRI	Thu, Apr 22, 2021	15.34	15.34	15.22	15.25
2260	NYSE	JRI	Wed, Apr 21, 2021	15.18	15.43	15.18	15.31
2259	NYSE	JRI	Tue, Apr 20, 2021	15.24	15.44	15.17	15.25
2258	NYSE	JRI	Mon, Apr 19, 2021	15.41	15.48	14.99	15.28
2257	NYSE	JRI	Fri, Apr 16, 2021	15.28	15.45	15.25	15.42
2256	NYSE	JRI	Thu, Apr 15, 2021	15.11	15.45	15.11	15.28
2255	NYSE	JRI	Wed, Apr 14, 2021	15.18	15.30	15.06	15.13
2254	NYSE	JRI	Tue, Apr 13, 2021	15.22	15.30	15.16	15.19
2253	NYSE	JRI	Mon, Apr 12, 2021	15.20	15.25	15.20	15.24
2252	NYSE	JRI	Fri, Apr 9, 2021	15.19	15.22	15.17	15.18
2251	NYSE	JRI	Thu, Apr 8, 2021	15.17	15.22	15.14	15.18
2250	NYSE	JRI	Wed, Apr 7, 2021	15.15	15.18	15.05	15.09
2249	NYSE	JRI	Tue, Apr 6, 2021	15.06	15.17	15.00	15.07
2248	NYSE	JRI	Mon, Apr 5, 2021	15.10	15.25	15.00	15.06
2247	NYSE	JRI	Thu, Apr 1, 2021	14.75	15.13	14.74	15.07
2246	NYSE	JRI	Wed, Mar 31, 2021	14.70	14.74	14.57	14.72
2245	NYSE	JRI	Tue, Mar 30, 2021	14.55	14.68	14.45	14.64
2244	NYSE	JRI	Mon, Mar 29, 2021	14.54	14.54	14.40	14.53
2243	NYSE	JRI	Fri, Mar 26, 2021	14.45	14.51	14.34	14.48
2242	NYSE	JRI	Thu, Mar 25, 2021	14.51	14.51	14.30	14.38
2241	NYSE	JRI	Wed, Mar 24, 2021	14.52	14.58	14.50	14.53
2240	NYSE	JRI	Tue, Mar 23, 2021	14.50	14.62	14.46	14.51
2239	NYSE	JRI	Mon, Mar 22, 2021	14.31	14.53	14.31	14.44
2238	NYSE	JRI	Fri, Mar 19, 2021	14.32	14.37	14.18	14.36
2237	NYSE	JRI	Thu, Mar 18, 2021	14.45	14.51	14.32	14.32
2236	NYSE	JRI	Wed, Mar 17, 2021	14.47	14.52	14.40	14.47
2235	NYSE	JRI	Tue, Mar 16, 2021	14.66	14.69	14.41	14.53
2234	NYSE	JRI	Mon, Mar 15, 2021	14.60	14.71	14.55	14.61
2233	NYSE	JRI	Fri, Mar 12, 2021	14.54	14.57	14.39	14.55
2232	NYSE	JRI	Thu, Mar 11, 2021	14.59	14.69	14.52	14.50
2231	NYSE	JRI	Wed, Mar 10, 2021	14.51	14.68	14.51	14.54
2230	NYSE	JRI	Tue, Mar 9, 2021	14.48	14.63	14.43	14.54
2229	NYSE	JRI	Mon, Mar 8, 2021	14.44	14.57	14.36	14.46
2228	NYSE	JRI	Fri, Mar 5, 2021	14.50	14.53	14.22	14.41
2227	NYSE	JRI	Thu, Mar 4, 2021	14.45	14.59	14.25	14.42
2226	NYSE	JRI	Wed, Mar 3, 2021	14.45	14.58	14.31	14.47
2225	NYSE	JRI	Tue, Mar 2, 2021	14.54	14.73	14.36	14.45
2224	NYSE	JRI	Mon, Mar 1, 2021	14.47	14.71	14.34	14.53
2223	NYSE	JRI	Fri, Feb 26, 2021	14.57	14.71	14.30	14.32
2222	NYSE	JRI	Thu, Feb 25, 2021	14.77	14.86	14.32	14.72
2221	NYSE	JRI	Wed, Feb 24, 2021	14.42	14.78	14.42	14.78
2220	NYSE	JRI	Tue, Feb 23, 2021	14.19	14.51	14.07	14.50
2219	NYSE	JRI	Mon, Feb 22, 2021	14.15	14.23	14.05	14.14
2218	NYSE	JRI	Fri, Feb 19, 2021	14.30	14.40	14.11	14.17
2217	NYSE	JRI	Thu, Feb 18, 2021	14.07	14.30	14.07	14.27
2216	NYSE	JRI	Wed, Feb 17, 2021	14.16	14.16	14.06	14.14
2215	NYSE	JRI	Tue, Feb 16, 2021	14.22	14.28	14.00	14.18
2214	NYSE	JRI	Fri, Feb 12, 2021	14.16	14.34	14.10	14.25
2213	NYSE	JRI	Thu, Feb 11, 2021	14.19	14.24	14.04	14.17
2212	NYSE	JRI	Wed, Feb 10, 2021	14.17	14.37	14.17	14.16
2211	NYSE	JRI	Tue, Feb 9, 2021	14.09	14.21	14.00	14.17
2210	NYSE	JRI	Mon, Feb 8, 2021	13.83	14.04	13.80	14.00
2209	NYSE	JRI	Fri, Feb 5, 2021	13.71	13.80	13.70	13.78
2208	NYSE	JRI	Thu, Feb 4, 2021	13.61	13.70	13.57	13.70
2207	NYSE	JRI	Wed, Feb 3, 2021	13.66	13.66	13.54	13.60
2206	NYSE	JRI	Tue, Feb 2, 2021	13.53	13.61	13.51	13.55
2205	NYSE	JRI	Mon, Feb 1, 2021	13.54	13.55	13.45	13.53
2204	NYSE	JRI	Fri, Jan 29, 2021	13.49	13.56	13.39	13.44
2203	NYSE	JRI	Thu, Jan 28, 2021	13.52	13.59	13.43	13.50
2202	NYSE	JRI	Wed, Jan 27, 2021	13.55	13.56	13.41	13.44
2201	NYSE	JRI	Tue, Jan 26, 2021	13.46	13.61	13.45	13.57
2200	NYSE	JRI	Mon, Jan 25, 2021	13.47	13.53	13.41	13.48
2199	NYSE	JRI	Fri, Jan 22, 2021	13.56	13.57	13.45	13.47
2198	NYSE	JRI	Thu, Jan 21, 2021	13.60	13.63	13.51	13.58
2197	NYSE	JRI	Wed, Jan 20, 2021	13.55	13.65	13.55	13.60
2196	NYSE	JRI	Tue, Jan 19, 2021	13.47	13.55	13.41	13.55
2195	NYSE	JRI	Fri, Jan 15, 2021	13.46	13.50	13.41	13.43
2194	NYSE	JRI	Thu, Jan 14, 2021	13.49	13.58	13.46	13.50
2193	NYSE	JRI	Wed, Jan 13, 2021	13.45	13.61	13.41	13.48
2192	NYSE	JRI	Tue, Jan 12, 2021	13.50	13.53	13.40	13.48
2191	NYSE	JRI	Mon, Jan 11, 2021	13.44	13.52	13.42	13.50
2190	NYSE	JRI	Fri, Jan 8, 2021	13.45	13.54	13.43	13.50
2189	NYSE	JRI	Thu, Jan 7, 2021	13.42	13.51	13.41	13.47
2188	NYSE	JRI	Wed, Jan 6, 2021	13.27	13.49	13.25	13.42
2187	NYSE	JRI	Tue, Jan 5, 2021	13.13	13.30	13.13	13.27
2186	NYSE	JRI	Mon, Jan 4, 2021	13.50	13.50	13.16	13.22
2185	NYSE	JRI	Thu, Dec 31, 2020	13.47	13.59	13.39	13.46
2184	NYSE	JRI	Wed, Dec 30, 2020	13.39	13.53	13.38	13.50
2183	NYSE	JRI	Tue, Dec 29, 2020	13.40	13.53	13.36	13.39
2182	NYSE	JRI	Mon, Dec 28, 2020	13.45	13.50	13.34	13.36
2181	NYSE	JRI	Thu, Dec 24, 2020	13.41	13.49	13.35	13.43
2180	NYSE	JRI	Wed, Dec 23, 2020	13.37	13.51	13.37	13.43
2179	NYSE	JRI	Tue, Dec 22, 2020	13.32	13.41	13.31	13.41
2178	NYSE	JRI	Mon, Dec 21, 2020	13.45	13.45	13.25	13.38
2177	NYSE	JRI	Fri, Dec 18, 2020	13.62	13.64	13.43	13.48
2176	NYSE	JRI	Thu, Dec 17, 2020	13.57	13.62	13.52	13.60
2175	NYSE	JRI	Wed, Dec 16, 2020	13.45	13.50	13.37	13.48
2174	NYSE	JRI	Tue, Dec 15, 2020	13.31	13.43	13.30	13.41
2173	NYSE	JRI	Mon, Dec 14, 2020	13.22	13.36	13.22	13.28
2172	NYSE	JRI	Fri, Dec 11, 2020	13.32	13.71	13.30	13.20
2171	NYSE	JRI	Thu, Dec 10, 2020	13.18	13.36	13.12	13.33
2170	NYSE	JRI	Wed, Dec 9, 2020	13.39	13.42	13.22	13.26
2169	NYSE	JRI	Tue, Dec 8, 2020	13.43	13.49	13.31	13.31
2168	NYSE	JRI	Mon, Dec 7, 2020	13.36	13.49	13.35	13.43
2167	NYSE	JRI	Fri, Dec 4, 2020	13.39	13.47	13.36	13.40
2166	NYSE	JRI	Thu, Dec 3, 2020	13.34	13.48	13.27	13.41
2165	NYSE	JRI	Wed, Dec 2, 2020	13.32	13.33	13.19	13.33
2164	NYSE	JRI	Tue, Dec 1, 2020	13.23	13.35	13.16	13.32
2163	NYSE	JRI	Mon, Nov 30, 2020	13.09	13.19	13.09	13.14
2162	NYSE	JRI	Fri, Nov 27, 2020	13.23	13.29	13.10	13.10
2161	NYSE	JRI	Wed, Nov 25, 2020	13.31	13.31	13.16	13.17
2160	NYSE	JRI	Tue, Nov 24, 2020	13.16	13.40	13.16	13.31
2159	NYSE	JRI	Mon, Nov 23, 2020	12.98	13.09	12.94	13.09
2158	NYSE	JRI	Fri, Nov 20, 2020	12.95	12.99	12.91	12.94
2157	NYSE	JRI	Thu, Nov 19, 2020	12.80	12.98	12.78	12.98
2156	NYSE	JRI	Wed, Nov 18, 2020	12.76	12.85	12.76	12.79
2155	NYSE	JRI	Tue, Nov 17, 2020	12.60	12.76	12.60	12.75
2154	NYSE	JRI	Mon, Nov 16, 2020	12.57	12.72	12.56	12.69
2153	NYSE	JRI	Fri, Nov 13, 2020	12.50	12.63	12.50	12.56
2152	NYSE	JRI	Thu, Nov 12, 2020	12.66	12.66	12.47	12.48
2151	NYSE	JRI	Wed, Nov 11, 2020	12.70	12.75	12.60	12.63
2150	NYSE	JRI	Tue, Nov 10, 2020	12.53	12.62	12.52	12.60
2149	NYSE	JRI	Mon, Nov 9, 2020	12.48	12.66	12.45	12.51
2148	NYSE	JRI	Fri, Nov 6, 2020	12.15	12.17	12.10	12.15
2147	NYSE	JRI	Thu, Nov 5, 2020	11.92	12.16	11.92	12.12
2146	NYSE	JRI	Wed, Nov 4, 2020	11.92	12.04	11.89	11.90
2145	NYSE	JRI	Tue, Nov 3, 2020	11.72	11.96	11.72	11.92
2144	NYSE	JRI	Mon, Nov 2, 2020	11.78	11.84	11.71	11.76
2143	NYSE	JRI	Fri, Oct 30, 2020	11.61	11.72	11.60	11.64
2142	NYSE	JRI	Thu, Oct 29, 2020	11.62	11.78	11.60	11.73
2141	NYSE	JRI	Wed, Oct 28, 2020	11.84	11.95	11.64	11.64
2140	NYSE	JRI	Tue, Oct 27, 2020	12.05	12.05	11.94	11.99
2139	NYSE	JRI	Mon, Oct 26, 2020	12.13	12.13	12.00	12.04
2138	NYSE	JRI	Fri, Oct 23, 2020	12.20	12.22	12.14	12.18
2137	NYSE	JRI	Thu, Oct 22, 2020	12.09	12.24	12.03	12.20
2136	NYSE	JRI	Wed, Oct 21, 2020	12.18	12.18	12.08	12.08
2135	NYSE	JRI	Tue, Oct 20, 2020	12.09	12.22	12.09	12.18
2134	NYSE	JRI	Mon, Oct 19, 2020	12.24	12.26	12.02	12.11
2133	NYSE	JRI	Fri, Oct 16, 2020	12.21	12.28	12.20	12.22
2132	NYSE	JRI	Thu, Oct 15, 2020	12.17	12.25	12.11	12.25
2131	NYSE	JRI	Wed, Oct 14, 2020	12.32	12.38	12.25	12.28
2130	NYSE	JRI	Tue, Oct 13, 2020	12.45	12.46	12.34	12.36
2129	NYSE	JRI	Mon, Oct 12, 2020	12.44	12.47	12.39	12.46
2128	NYSE	JRI	Fri, Oct 9, 2020	12.46	12.48	12.44	12.46
2127	NYSE	JRI	Thu, Oct 8, 2020	12.33	12.48	12.32	12.44
2126	NYSE	JRI	Wed, Oct 7, 2020	12.32	12.36	12.30	12.32
2125	NYSE	JRI	Tue, Oct 6, 2020	12.33	12.37	12.28	12.31
2124	NYSE	JRI	Mon, Oct 5, 2020	12.17	12.37	12.17	12.35
2123	NYSE	JRI	Fri, Oct 2, 2020	12.07	12.25	12.02	12.24
2122	NYSE	JRI	Thu, Oct 1, 2020	12.17	12.18	12.04	12.18
2121	NYSE	JRI	Wed, Sep 30, 2020	12.10	12.13	12.02	12.06
2120	NYSE	JRI	Tue, Sep 29, 2020	12.21	12.21	12.00	12.16
2119	NYSE	JRI	Mon, Sep 28, 2020	12.04	12.17	12.02	12.17
2118	NYSE	JRI	Fri, Sep 25, 2020	11.80	12.02	11.80	11.99
2117	NYSE	JRI	Thu, Sep 24, 2020	11.83	11.89	11.75	11.87
2116	NYSE	JRI	Wed, Sep 23, 2020	12.10	12.10	11.83	11.84
2115	NYSE	JRI	Tue, Sep 22, 2020	11.88	12.00	11.88	11.99
2114	NYSE	JRI	Mon, Sep 21, 2020	12.05	12.07	11.88	11.90
2113	NYSE	JRI	Fri, Sep 18, 2020	12.16	12.17	12.07	12.16
2112	NYSE	JRI	Thu, Sep 17, 2020	12.13	12.18	12.08	12.15
2111	NYSE	JRI	Wed, Sep 16, 2020	12.24	12.24	12.18	12.23
2110	NYSE	JRI	Tue, Sep 15, 2020	12.15	12.24	12.15	12.18
2109	NYSE	JRI	Mon, Sep 14, 2020	12.12	12.21	12.08	12.15
2108	NYSE	JRI	Fri, Sep 11, 2020	12.18	12.22	12.12	12.07
2107	NYSE	JRI	Thu, Sep 10, 2020	12.33	12.34	12.18	12.20
2106	NYSE	JRI	Wed, Sep 9, 2020	12.16	12.37	12.16	12.35
2105	NYSE	JRI	Tue, Sep 8, 2020	12.29	12.31	12.11	12.15
2104	NYSE	JRI	Fri, Sep 4, 2020	12.40	12.46	12.21	12.37
2103	NYSE	JRI	Thu, Sep 3, 2020	12.51	12.53	12.30	12.41
2102	NYSE	JRI	Wed, Sep 2, 2020	12.30	12.52	12.30	12.51
2101	NYSE	JRI	Tue, Sep 1, 2020	12.30	12.34	12.21	12.25
2100	NYSE	JRI	Mon, Aug 31, 2020	12.30	12.34	12.23	12.23
2099	NYSE	JRI	Fri, Aug 28, 2020	12.18	12.32	12.14	12.28
2098	NYSE	JRI	Thu, Aug 27, 2020	12.14	12.20	12.11	12.13
2097	NYSE	JRI	Wed, Aug 26, 2020	12.27	12.29	12.11	12.14
2096	NYSE	JRI	Tue, Aug 25, 2020	12.34	12.36	12.27	12.30
2095	NYSE	JRI	Mon, Aug 24, 2020	12.30	12.42	12.30	12.34
2094	NYSE	JRI	Fri, Aug 21, 2020	12.29	12.37	12.28	12.32
2093	NYSE	JRI	Thu, Aug 20, 2020	12.45	12.45	12.23	12.35
2092	NYSE	JRI	Wed, Aug 19, 2020	12.51	12.57	12.47	12.47
2091	NYSE	JRI	Tue, Aug 18, 2020	12.51	12.60	12.46	12.52
2090	NYSE	JRI	Mon, Aug 17, 2020	12.55	12.56	12.43	12.56
2089	NYSE	JRI	Fri, Aug 14, 2020	12.48	12.50	12.39	12.45
2088	NYSE	JRI	Thu, Aug 13, 2020	12.52	12.52	12.45	12.49
2087	NYSE	JRI	Wed, Aug 12, 2020	12.49	12.62	12.49	12.49
2086	NYSE	JRI	Tue, Aug 11, 2020	12.56	12.77	12.39	12.43
2085	NYSE	JRI	Mon, Aug 10, 2020	12.34	12.50	12.34	12.48
2084	NYSE	JRI	Fri, Aug 7, 2020	12.24	12.36	12.21	12.33
2083	NYSE	JRI	Thu, Aug 6, 2020	12.28	12.37	12.28	12.35
2082	NYSE	JRI	Wed, Aug 5, 2020	12.35	12.39	12.20	12.29
2081	NYSE	JRI	Tue, Aug 4, 2020	12.21	12.34	12.17	12.29
2080	NYSE	JRI	Mon, Aug 3, 2020	12.44	12.44	12.21	12.30
2079	NYSE	JRI	Fri, Jul 31, 2020	12.28	12.30	12.15	12.20
2078	NYSE	JRI	Thu, Jul 30, 2020	12.22	12.27	12.16	12.27
2077	NYSE	JRI	Wed, Jul 29, 2020	12.23	12.24	12.12	12.23
2076	NYSE	JRI	Tue, Jul 28, 2020	12.06	12.19	12.02	12.13
2075	NYSE	JRI	Mon, Jul 27, 2020	12.05	12.07	11.98	12.06
2074	NYSE	JRI	Fri, Jul 24, 2020	11.75	12.05	11.75	11.98
2073	NYSE	JRI	Thu, Jul 23, 2020	11.90	11.93	11.82	11.82
2072	NYSE	JRI	Wed, Jul 22, 2020	11.85	11.96	11.83	11.91
2071	NYSE	JRI	Tue, Jul 21, 2020	11.73	11.96	11.73	11.89
2070	NYSE	JRI	Mon, Jul 20, 2020	11.81	11.81	11.67	11.73
2069	NYSE	JRI	Fri, Jul 17, 2020	11.81	11.86	11.76	11.80
2068	NYSE	JRI	Thu, Jul 16, 2020	11.79	11.84	11.73	11.78
2067	NYSE	JRI	Wed, Jul 15, 2020	11.74	11.85	11.67	11.85
2066	NYSE	JRI	Tue, Jul 14, 2020	11.51	11.65	11.42	11.65
2065	NYSE	JRI	Mon, Jul 13, 2020	11.75	11.75	11.51	11.45
2064	NYSE	JRI	Fri, Jul 10, 2020	11.51	11.72	11.51	11.72
2063	NYSE	JRI	Thu, Jul 9, 2020	11.73	11.78	11.54	11.60
2062	NYSE	JRI	Wed, Jul 8, 2020	11.75	11.80	11.65	11.74
2061	NYSE	JRI	Tue, Jul 7, 2020	11.83	11.86	11.73	11.75
2060	NYSE	JRI	Mon, Jul 6, 2020	11.97	11.97	11.79	11.83
2059	NYSE	JRI	Thu, Jul 2, 2020	11.96	12.00	11.80	11.82
2058	NYSE	JRI	Wed, Jul 1, 2020	11.77	11.87	11.72	11.81
2057	NYSE	JRI	Tue, Jun 30, 2020	11.63	11.68	11.62	11.68
2056	NYSE	JRI	Mon, Jun 29, 2020	11.70	11.70	11.56	11.64
2055	NYSE	JRI	Fri, Jun 26, 2020	11.55	11.64	11.52	11.60
2054	NYSE	JRI	Thu, Jun 25, 2020	11.47	11.56	11.42	11.55
2053	NYSE	JRI	Wed, Jun 24, 2020	11.69	11.71	11.44	11.47
2052	NYSE	JRI	Tue, Jun 23, 2020	11.81	11.90	11.73	11.75
2051	NYSE	JRI	Mon, Jun 22, 2020	11.67	11.79	11.64	11.71
2050	NYSE	JRI	Fri, Jun 19, 2020	11.91	11.94	11.77	11.77
2049	NYSE	JRI	Thu, Jun 18, 2020	11.89	11.96	11.80	11.84
2048	NYSE	JRI	Wed, Jun 17, 2020	11.96	12.03	11.83	11.89
2047	NYSE	JRI	Tue, Jun 16, 2020	12.05	12.10	11.85	11.88
2046	NYSE	JRI	Mon, Jun 15, 2020	11.57	11.86	11.51	11.73
2045	NYSE	JRI	Fri, Jun 12, 2020	11.80	11.93	11.64	11.79
2044	NYSE	JRI	Thu, Jun 11, 2020	11.97	12.04	11.64	11.55
2043	NYSE	JRI	Wed, Jun 10, 2020	12.52	12.64	12.22	12.34
2042	NYSE	JRI	Tue, Jun 9, 2020	12.61	12.61	12.51	12.54
2041	NYSE	JRI	Mon, Jun 8, 2020	12.43	12.70	12.43	12.67
2040	NYSE	JRI	Fri, Jun 5, 2020	12.34	12.55	12.31	12.33
2039	NYSE	JRI	Thu, Jun 4, 2020	12.28	12.28	12.06	12.09
2038	NYSE	JRI	Wed, Jun 3, 2020	12.00	12.24	12.00	12.24
2037	NYSE	JRI	Tue, Jun 2, 2020	11.92	11.99	11.82	11.89
2036	NYSE	JRI	Mon, Jun 1, 2020	11.59	11.82	11.51	11.82
2035	NYSE	JRI	Fri, May 29, 2020	11.45	11.53	11.45	11.49
2034	NYSE	JRI	Thu, May 28, 2020	11.32	11.47	11.28	11.46
2033	NYSE	JRI	Wed, May 27, 2020	11.10	11.22	11.09	11.19
2032	NYSE	JRI	Tue, May 26, 2020	11.10	11.13	11.01	11.07
2031	NYSE	JRI	Fri, May 22, 2020	10.83	10.86	10.78	10.84
2030	NYSE	JRI	Thu, May 21, 2020	10.77	10.92	10.77	10.81
2029	NYSE	JRI	Wed, May 20, 2020	10.77	10.98	10.77	10.94
2028	NYSE	JRI	Tue, May 19, 2020	10.64	10.76	10.61	10.73
2027	NYSE	JRI	Mon, May 18, 2020	10.40	10.68	10.40	10.65
2026	NYSE	JRI	Fri, May 15, 2020	10.27	10.27	10.13	10.25
2025	NYSE	JRI	Thu, May 14, 2020	10.18	10.30	10.02	10.27
2024	NYSE	JRI	Wed, May 13, 2020	10.73	10.74	10.37	10.33
2023	NYSE	JRI	Tue, May 12, 2020	10.73	10.92	10.70	10.72
2022	NYSE	JRI	Mon, May 11, 2020	10.71	10.79	10.66	10.78
2021	NYSE	JRI	Fri, May 8, 2020	10.74	10.81	10.74	10.75
2020	NYSE	JRI	Thu, May 7, 2020	10.59	10.74	10.57	10.62
2019	NYSE	JRI	Wed, May 6, 2020	10.81	10.81	10.52	10.53
2018	NYSE	JRI	Tue, May 5, 2020	10.98	11.07	10.77	10.78
2017	NYSE	JRI	Mon, May 4, 2020	10.84	10.85	10.61	10.85
2016	NYSE	JRI	Fri, May 1, 2020	11.25	11.25	10.84	10.89
2015	NYSE	JRI	Thu, Apr 30, 2020	11.43	11.45	11.23	11.29
2014	NYSE	JRI	Wed, Apr 29, 2020	11.11	11.37	11.11	11.32
2013	NYSE	JRI	Tue, Apr 28, 2020	11.00	11.13	10.94	11.02
2012	NYSE	JRI	Mon, Apr 27, 2020	10.98	10.98	10.83	10.88
2011	NYSE	JRI	Fri, Apr 24, 2020	10.57	10.83	10.57	10.80
2010	NYSE	JRI	Thu, Apr 23, 2020	10.53	10.75	10.53	10.56
2009	NYSE	JRI	Wed, Apr 22, 2020	10.56	10.61	10.39	10.58
2008	NYSE	JRI	Tue, Apr 21, 2020	10.65	10.67	10.27	10.42
2007	NYSE	JRI	Mon, Apr 20, 2020	10.84	10.91	10.65	10.69
2006	NYSE	JRI	Fri, Apr 17, 2020	10.74	10.99	10.71	10.92
2005	NYSE	JRI	Thu, Apr 16, 2020	10.90	10.90	10.63	10.63
2004	NYSE	JRI	Wed, Apr 15, 2020	10.90	10.98	10.66	10.84
2003	NYSE	JRI	Tue, Apr 14, 2020	11.39	11.39	11.09	11.23
2002	NYSE	JRI	Mon, Apr 13, 2020	11.26	11.35	10.93	11.05
2001	NYSE	JRI	Thu, Apr 9, 2020	10.86	11.49	10.81	11.26
2000	NYSE	JRI	Wed, Apr 8, 2020	10.40	10.80	10.18	10.64
1999	NYSE	JRI	Tue, Apr 7, 2020	10.20	10.54	9.99	10.11
1998	NYSE	JRI	Mon, Apr 6, 2020	9.29	9.84	9.13	9.73
1997	NYSE	JRI	Fri, Apr 3, 2020	9.20	9.39	8.89	9.18
1996	NYSE	JRI	Thu, Apr 2, 2020	9.05	9.47	9.03	9.40
1995	NYSE	JRI	Wed, Apr 1, 2020	9.45	9.60	9.08	9.25
1994	NYSE	JRI	Tue, Mar 31, 2020	9.94	10.37	9.79	9.87
1993	NYSE	JRI	Mon, Mar 30, 2020	10.04	10.24	9.86	10.04
1992	NYSE	JRI	Fri, Mar 27, 2020	10.28	10.29	9.86	10.18
1991	NYSE	JRI	Thu, Mar 26, 2020	9.40	10.61	9.37	10.28
1990	NYSE	JRI	Wed, Mar 25, 2020	8.34	9.48	8.34	9.29
1989	NYSE	JRI	Tue, Mar 24, 2020	8.22	8.46	7.75	8.15
1988	NYSE	JRI	Mon, Mar 23, 2020	8.40	8.48	7.34	7.86
1987	NYSE	JRI	Fri, Mar 20, 2020	8.55	9.20	8.55	8.71
1986	NYSE	JRI	Thu, Mar 19, 2020	7.34	8.63	6.37	8.38
1985	NYSE	JRI	Wed, Mar 18, 2020	9.58	9.58	7.10	7.42
1984	NYSE	JRI	Tue, Mar 17, 2020	10.02	10.30	9.58	10.04
1983	NYSE	JRI	Mon, Mar 16, 2020	11.45	11.59	9.93	10.09
1982	NYSE	JRI	Fri, Mar 13, 2020	12.06	12.18	11.23	11.97
1981	NYSE	JRI	Thu, Mar 12, 2020	12.90	12.90	10.60	11.73
1980	NYSE	JRI	Wed, Mar 11, 2020	14.68	14.80	13.83	13.81
1979	NYSE	JRI	Tue, Mar 10, 2020	15.60	15.60	14.60	14.97
1978	NYSE	JRI	Mon, Mar 9, 2020	15.00	15.76	15.00	15.30
1977	NYSE	JRI	Fri, Mar 6, 2020	17.00	17.13	16.40	16.75
1976	NYSE	JRI	Thu, Mar 5, 2020	17.44	17.44	17.26	17.35
1975	NYSE	JRI	Wed, Mar 4, 2020	17.45	17.61	17.39	17.55
1974	NYSE	JRI	Tue, Mar 3, 2020	17.19	17.50	17.10	17.19
1973	NYSE	JRI	Mon, Mar 2, 2020	16.21	17.20	16.21	17.03
1972	NYSE	JRI	Fri, Feb 28, 2020	16.75	16.85	15.91	16.24
1971	NYSE	JRI	Thu, Feb 27, 2020	17.54	17.55	16.77	17.00
1970	NYSE	JRI	Wed, Feb 26, 2020	17.75	18.06	17.72	17.90
1969	NYSE	JRI	Tue, Feb 25, 2020	18.66	18.73	17.68	17.78
1968	NYSE	JRI	Mon, Feb 24, 2020	18.87	18.95	18.71	18.71
1967	NYSE	JRI	Fri, Feb 21, 2020	19.03	19.22	19.03	19.06
1966	NYSE	JRI	Thu, Feb 20, 2020	19.00	19.09	19.00	19.04
1965	NYSE	JRI	Wed, Feb 19, 2020	18.96	19.04	18.93	19.02
1964	NYSE	JRI	Tue, Feb 18, 2020	18.92	18.98	18.85	18.96
1963	NYSE	JRI	Fri, Feb 14, 2020	18.86	18.92	18.86	18.91
1962	NYSE	JRI	Thu, Feb 13, 2020	18.98	18.99	18.84	18.86
1961	NYSE	JRI	Wed, Feb 12, 2020	19.11	19.15	19.04	18.93
1960	NYSE	JRI	Tue, Feb 11, 2020	19.02	19.11	18.92	19.11
1959	NYSE	JRI	Mon, Feb 10, 2020	19.05	19.10	18.90	18.92
1958	NYSE	JRI	Fri, Feb 7, 2020	18.88	19.04	18.84	19.04
1957	NYSE	JRI	Thu, Feb 6, 2020	18.86	18.88	18.74	18.85
1956	NYSE	JRI	Wed, Feb 5, 2020	18.67	18.87	18.67	18.83
1955	NYSE	JRI	Tue, Feb 4, 2020	18.81	18.92	18.61	18.67
1954	NYSE	JRI	Mon, Feb 3, 2020	18.90	18.90	18.75	18.77
1953	NYSE	JRI	Fri, Jan 31, 2020	18.84	18.91	18.71	18.86
1952	NYSE	JRI	Thu, Jan 30, 2020	18.84	18.90	18.78	18.88
1951	NYSE	JRI	Wed, Jan 29, 2020	18.78	18.92	18.78	18.81
1950	NYSE	JRI	Tue, Jan 28, 2020	18.78	18.83	18.76	18.80
1949	NYSE	JRI	Mon, Jan 27, 2020	18.82	18.83	18.76	18.79
1948	NYSE	JRI	Fri, Jan 24, 2020	18.84	18.99	18.84	18.95
1947	NYSE	JRI	Thu, Jan 23, 2020	18.77	18.82	18.76	18.82
1946	NYSE	JRI	Wed, Jan 22, 2020	18.64	18.77	18.64	18.77
1945	NYSE	JRI	Tue, Jan 21, 2020	18.72	18.73	18.64	18.69
1944	NYSE	JRI	Fri, Jan 17, 2020	18.58	18.72	18.56	18.70
1943	NYSE	JRI	Thu, Jan 16, 2020	18.60	18.69	18.54	18.61
1942	NYSE	JRI	Wed, Jan 15, 2020	18.50	18.62	18.46	18.50
1941	NYSE	JRI	Tue, Jan 14, 2020	18.63	18.64	18.34	18.43
1940	NYSE	JRI	Mon, Jan 13, 2020	18.66	18.72	18.60	18.56
1939	NYSE	JRI	Fri, Jan 10, 2020	18.47	18.78	18.47	18.77
1938	NYSE	JRI	Thu, Jan 9, 2020	18.40	18.47	18.39	18.43
1937	NYSE	JRI	Wed, Jan 8, 2020	18.35	18.45	18.34	18.39
1936	NYSE	JRI	Tue, Jan 7, 2020	18.41	18.51	18.18	18.31
1935	NYSE	JRI	Mon, Jan 6, 2020	18.28	18.45	18.25	18.43
1934	NYSE	JRI	Fri, Jan 3, 2020	18.40	18.42	18.24	18.28
1933	NYSE	JRI	Thu, Jan 2, 2020	18.49	18.61	18.35	18.43
1932	NYSE	JRI	Tue, Dec 31, 2019	18.29	18.46	18.29	18.36
1931	NYSE	JRI	Mon, Dec 30, 2019	18.40	18.47	18.18	18.21
1930	NYSE	JRI	Fri, Dec 27, 2019	18.32	18.42	18.19	18.42
1929	NYSE	JRI	Thu, Dec 26, 2019	18.34	18.39	18.22	18.26
1928	NYSE	JRI	Tue, Dec 24, 2019	18.31	18.37	18.31	18.34
1927	NYSE	JRI	Mon, Dec 23, 2019	18.15	18.32	18.15	18.32
1926	NYSE	JRI	Fri, Dec 20, 2019	18.15	18.27	18.08	18.12
1925	NYSE	JRI	Thu, Dec 19, 2019	18.11	18.19	18.10	18.14
1924	NYSE	JRI	Wed, Dec 18, 2019	18.01	18.16	18.01	18.15
1923	NYSE	JRI	Tue, Dec 17, 2019	18.00	18.12	17.99	18.10
1922	NYSE	JRI	Mon, Dec 16, 2019	17.94	18.00	17.93	17.98
1921	NYSE	JRI	Fri, Dec 13, 2019	17.91	18.06	17.84	17.98
1920	NYSE	JRI	Thu, Dec 12, 2019	17.97	18.07	17.84	17.95
1919	NYSE	JRI	Wed, Dec 11, 2019	18.22	18.22	18.02	17.97
1918	NYSE	JRI	Tue, Dec 10, 2019	18.14	18.21	18.10	18.16
1917	NYSE	JRI	Mon, Dec 9, 2019	18.14	18.19	17.94	18.11
1916	NYSE	JRI	Fri, Dec 6, 2019	18.13	18.20	18.04	18.10
1915	NYSE	JRI	Thu, Dec 5, 2019	18.13	18.13	18.02	18.08
1914	NYSE	JRI	Wed, Dec 4, 2019	18.10	18.11	18.06	18.09
1913	NYSE	JRI	Tue, Dec 3, 2019	17.92	18.18	17.90	18.10
1912	NYSE	JRI	Mon, Dec 2, 2019	17.98	18.00	17.92	17.97
1911	NYSE	JRI	Fri, Nov 29, 2019	17.98	17.98	17.92	17.93
1910	NYSE	JRI	Wed, Nov 27, 2019	18.01	18.05	17.90	17.98
1909	NYSE	JRI	Tue, Nov 26, 2019	17.79	18.03	17.79	18.03
1908	NYSE	JRI	Mon, Nov 25, 2019	17.72	17.86	17.69	17.79
1907	NYSE	JRI	Fri, Nov 22, 2019	17.72	17.75	17.69	17.73
1906	NYSE	JRI	Thu, Nov 21, 2019	17.90	17.91	17.68	17.73
1905	NYSE	JRI	Wed, Nov 20, 2019	17.88	17.91	17.84	17.87
1904	NYSE	JRI	Tue, Nov 19, 2019	17.90	17.94	17.83	17.88
1903	NYSE	JRI	Mon, Nov 18, 2019	17.76	17.90	17.76	17.90
1902	NYSE	JRI	Fri, Nov 15, 2019	17.82	17.89	17.75	17.78
1901	NYSE	JRI	Thu, Nov 14, 2019	17.80	17.89	17.73	17.82
1900	NYSE	JRI	Wed, Nov 13, 2019	17.83	17.97	17.82	17.85
1899	NYSE	JRI	Tue, Nov 12, 2019	17.98	17.99	17.83	17.85
1898	NYSE	JRI	Mon, Nov 11, 2019	18.00	18.06	17.96	17.98
1897	NYSE	JRI	Fri, Nov 8, 2019	17.97	18.04	17.93	18.03
1896	NYSE	JRI	Thu, Nov 7, 2019	18.00	18.04	17.88	17.95
1895	NYSE	JRI	Wed, Nov 6, 2019	17.92	18.04	17.88	18.04
1894	NYSE	JRI	Tue, Nov 5, 2019	18.00	18.00	17.90	17.92
1893	NYSE	JRI	Mon, Nov 4, 2019	18.12	18.12	17.98	18.05
1892	NYSE	JRI	Fri, Nov 1, 2019	18.00	18.04	17.90	17.99
1891	NYSE	JRI	Thu, Oct 31, 2019	17.79	18.00	17.79	17.98
1890	NYSE	JRI	Wed, Oct 30, 2019	17.75	17.84	17.58	17.81
1889	NYSE	JRI	Tue, Oct 29, 2019	17.71	17.74	17.61	17.72
1888	NYSE	JRI	Mon, Oct 28, 2019	17.60	17.69	17.58	17.65
1887	NYSE	JRI	Fri, Oct 25, 2019	17.65	17.74	17.50	17.60
1886	NYSE	JRI	Thu, Oct 24, 2019	17.77	17.77	17.64	17.69
1885	NYSE	JRI	Wed, Oct 23, 2019	18.00	18.00	17.64	17.72
1884	NYSE	JRI	Tue, Oct 22, 2019	17.90	17.99	17.82	17.96
1883	NYSE	JRI	Mon, Oct 21, 2019	17.72	17.85	17.71	17.81
1882	NYSE	JRI	Fri, Oct 18, 2019	17.67	17.70	17.61	17.70
1881	NYSE	JRI	Thu, Oct 17, 2019	17.56	17.67	17.51	17.66
1880	NYSE	JRI	Wed, Oct 16, 2019	17.56	17.61	17.53	17.57
1879	NYSE	JRI	Tue, Oct 15, 2019	17.46	17.63	17.46	17.55
1878	NYSE	JRI	Mon, Oct 14, 2019	17.47	17.48	17.30	17.45
1877	NYSE	JRI	Fri, Oct 11, 2019	17.28	17.49	17.23	17.43
1876	NYSE	JRI	Thu, Oct 10, 2019	17.41	17.63	17.17	17.19
1875	NYSE	JRI	Wed, Oct 9, 2019	17.47	17.72	17.29	17.40
1874	NYSE	JRI	Tue, Oct 8, 2019	17.53	17.55	17.35	17.42
1873	NYSE	JRI	Mon, Oct 7, 2019	17.50	17.58	17.49	17.50
1872	NYSE	JRI	Fri, Oct 4, 2019	17.44	17.52	17.43	17.49
1871	NYSE	JRI	Thu, Oct 3, 2019	17.44	17.49	17.31	17.49
1870	NYSE	JRI	Wed, Oct 2, 2019	17.42	17.44	17.22	17.44
1869	NYSE	JRI	Tue, Oct 1, 2019	17.50	17.50	17.35	17.42
1868	NYSE	JRI	Mon, Sep 30, 2019	17.35	17.51	17.30	17.51
1867	NYSE	JRI	Fri, Sep 27, 2019	17.39	17.40	17.30	17.35
1866	NYSE	JRI	Thu, Sep 26, 2019	17.30	17.39	17.30	17.37
1865	NYSE	JRI	Wed, Sep 25, 2019	17.31	17.33	17.26	17.27
1864	NYSE	JRI	Tue, Sep 24, 2019	17.28	17.46	17.25	17.27
1863	NYSE	JRI	Mon, Sep 23, 2019	17.43	17.43	17.24	17.27
1862	NYSE	JRI	Fri, Sep 20, 2019	17.28	17.46	17.19	17.46
1861	NYSE	JRI	Thu, Sep 19, 2019	17.25	17.36	17.18	17.29
1860	NYSE	JRI	Wed, Sep 18, 2019	17.36	17.40	17.11	17.25
1859	NYSE	JRI	Tue, Sep 17, 2019	17.24	17.33	17.14	17.27
1858	NYSE	JRI	Mon, Sep 16, 2019	17.15	17.20	17.10	17.20
1857	NYSE	JRI	Fri, Sep 13, 2019	17.30	17.35	17.10	17.15
1856	NYSE	JRI	Thu, Sep 12, 2019	17.09	17.29	16.99	17.28
1855	NYSE	JRI	Wed, Sep 11, 2019	17.02	17.10	16.98	16.97
1854	NYSE	JRI	Tue, Sep 10, 2019	17.02	17.13	16.95	17.03
1853	NYSE	JRI	Mon, Sep 9, 2019	17.08	17.09	17.00	17.04
1852	NYSE	JRI	Fri, Sep 6, 2019	17.15	17.32	17.08	17.09
1851	NYSE	JRI	Thu, Sep 5, 2019	17.25	17.35	17.13	17.15
1850	NYSE	JRI	Wed, Sep 4, 2019	17.05	17.24	17.02	17.17
1849	NYSE	JRI	Tue, Sep 3, 2019	16.90	17.05	16.90	17.02
1848	NYSE	JRI	Fri, Aug 30, 2019	16.96	16.96	16.89	16.94
1847	NYSE	JRI	Thu, Aug 29, 2019	16.95	16.98	16.80	16.92
1846	NYSE	JRI	Wed, Aug 28, 2019	16.81	16.96	16.72	16.88
1845	NYSE	JRI	Tue, Aug 27, 2019	16.77	16.90	16.77	16.81
1844	NYSE	JRI	Mon, Aug 26, 2019	16.76	16.78	16.71	16.73
1843	NYSE	JRI	Fri, Aug 23, 2019	16.83	16.96	16.67	16.71
1842	NYSE	JRI	Thu, Aug 22, 2019	16.82	16.87	16.73	16.83
1841	NYSE	JRI	Wed, Aug 21, 2019	16.80	16.92	16.78	16.80
1840	NYSE	JRI	Tue, Aug 20, 2019	16.83	16.90	16.77	16.80
1839	NYSE	JRI	Mon, Aug 19, 2019	16.87	16.95	16.79	16.92
1838	NYSE	JRI	Fri, Aug 16, 2019	16.59	16.79	16.59	16.75
1837	NYSE	JRI	Thu, Aug 15, 2019	16.48	16.63	16.48	16.57
1836	NYSE	JRI	Wed, Aug 14, 2019	16.82	16.88	16.51	16.55
1835	NYSE	JRI	Tue, Aug 13, 2019	16.75	17.07	16.75	16.90
1834	NYSE	JRI	Mon, Aug 12, 2019	16.77	16.85	16.75	16.75
1833	NYSE	JRI	Fri, Aug 9, 2019	16.76	16.82	16.72	16.77
1832	NYSE	JRI	Thu, Aug 8, 2019	16.68	16.79	16.66	16.77
1831	NYSE	JRI	Wed, Aug 7, 2019	16.47	16.68	16.45	16.63
1830	NYSE	JRI	Tue, Aug 6, 2019	16.56	16.73	16.45	16.71
1829	NYSE	JRI	Mon, Aug 5, 2019	16.71	16.79	16.42	16.54
1828	NYSE	JRI	Fri, Aug 2, 2019	16.97	17.00	16.71	16.84
1827	NYSE	JRI	Thu, Aug 1, 2019	17.06	17.07	16.95	17.02
1826	NYSE	JRI	Wed, Jul 31, 2019	17.06	17.10	16.96	16.98
1825	NYSE	JRI	Tue, Jul 30, 2019	17.00	17.10	16.94	17.10
1824	NYSE	JRI	Mon, Jul 29, 2019	17.02	17.05	16.94	17.04
1823	NYSE	JRI	Fri, Jul 26, 2019	16.98	17.07	16.96	17.01
1822	NYSE	JRI	Thu, Jul 25, 2019	17.03	17.08	16.91	16.93
1821	NYSE	JRI	Wed, Jul 24, 2019	17.01	17.48	16.99	17.04
1820	NYSE	JRI	Tue, Jul 23, 2019	16.85	17.03	16.85	16.96
1819	NYSE	JRI	Mon, Jul 22, 2019	16.78	16.93	16.75	16.89
1818	NYSE	JRI	Fri, Jul 19, 2019	16.84	16.87	16.79	16.84
1817	NYSE	JRI	Thu, Jul 18, 2019	16.91	16.91	16.79	16.85
1816	NYSE	JRI	Wed, Jul 17, 2019	16.97	17.00	16.86	16.92
1815	NYSE	JRI	Tue, Jul 16, 2019	17.00	17.02	16.89	16.95
1814	NYSE	JRI	Mon, Jul 15, 2019	17.05	17.05	16.98	16.99
1813	NYSE	JRI	Fri, Jul 12, 2019	16.98	17.09	16.98	17.07
1812	NYSE	JRI	Thu, Jul 11, 2019	17.04	17.10	17.01	16.97
1811	NYSE	JRI	Wed, Jul 10, 2019	16.88	17.04	16.88	17.01
1810	NYSE	JRI	Tue, Jul 9, 2019	16.75	16.90	16.75	16.88
1809	NYSE	JRI	Mon, Jul 8, 2019	16.77	16.90	16.69	16.80
1808	NYSE	JRI	Fri, Jul 5, 2019	16.90	16.90	16.71	16.81
1807	NYSE	JRI	Wed, Jul 3, 2019	16.91	16.94	16.72	16.92
1806	NYSE	JRI	Tue, Jul 2, 2019	16.75	16.94	16.73	16.93
1805	NYSE	JRI	Mon, Jul 1, 2019	16.93	17.00	16.71	16.80
1804	NYSE	JRI	Fri, Jun 28, 2019	16.69	16.93	16.66	16.93
1803	NYSE	JRI	Thu, Jun 27, 2019	16.50	16.77	16.50	16.70
1802	NYSE	JRI	Wed, Jun 26, 2019	16.61	16.62	16.50	16.59
1801	NYSE	JRI	Tue, Jun 25, 2019	16.64	16.67	16.57	16.60
1800	NYSE	JRI	Mon, Jun 24, 2019	16.65	16.73	16.65	16.68
1799	NYSE	JRI	Fri, Jun 21, 2019	16.74	16.75	16.60	16.63
1798	NYSE	JRI	Thu, Jun 20, 2019	16.59	16.75	16.59	16.75
1797	NYSE	JRI	Wed, Jun 19, 2019	16.63	16.64	16.53	16.60
1796	NYSE	JRI	Tue, Jun 18, 2019	16.52	16.63	16.52	16.59
1795	NYSE	JRI	Mon, Jun 17, 2019	16.52	16.62	16.48	16.53
1794	NYSE	JRI	Fri, Jun 14, 2019	16.48	16.50	16.43	16.47
1793	NYSE	JRI	Thu, Jun 13, 2019	16.37	16.51	16.33	16.49
1792	NYSE	JRI	Wed, Jun 12, 2019	16.51	16.58	16.49	16.43
1791	NYSE	JRI	Tue, Jun 11, 2019	16.70	16.70	16.56	16.59
1790	NYSE	JRI	Mon, Jun 10, 2019	16.62	16.72	16.58	16.62
1789	NYSE	JRI	Fri, Jun 7, 2019	16.49	16.63	16.40	16.63
1788	NYSE	JRI	Thu, Jun 6, 2019	16.27	16.40	16.24	16.34
1787	NYSE	JRI	Wed, Jun 5, 2019	16.17	16.31	16.17	16.26
1786	NYSE	JRI	Tue, Jun 4, 2019	16.06	16.26	16.05	16.20
1785	NYSE	JRI	Mon, Jun 3, 2019	16.05	16.05	15.96	16.04
1784	NYSE	JRI	Fri, May 31, 2019	16.06	16.09	15.94	15.98
1783	NYSE	JRI	Thu, May 30, 2019	16.07	16.25	16.07	16.14
1782	NYSE	JRI	Wed, May 29, 2019	16.27	16.27	16.09	16.10
1781	NYSE	JRI	Tue, May 28, 2019	16.28	16.35	16.23	16.29
1780	NYSE	JRI	Fri, May 24, 2019	16.26	16.26	16.22	16.25
1779	NYSE	JRI	Thu, May 23, 2019	16.25	16.25	16.12	16.22
1778	NYSE	JRI	Wed, May 22, 2019	16.20	16.31	16.19	16.26
1777	NYSE	JRI	Tue, May 21, 2019	16.17	16.25	16.15	16.21
1776	NYSE	JRI	Mon, May 20, 2019	16.09	16.16	16.09	16.12
1775	NYSE	JRI	Fri, May 17, 2019	16.09	16.17	16.09	16.10
1774	NYSE	JRI	Thu, May 16, 2019	16.17	16.17	16.13	16.15
1773	NYSE	JRI	Wed, May 15, 2019	16.11	16.20	16.08	16.14
1772	NYSE	JRI	Tue, May 14, 2019	15.97	16.17	15.91	16.16
1771	NYSE	JRI	Mon, May 13, 2019	16.13	16.13	15.97	15.89
1770	NYSE	JRI	Fri, May 10, 2019	16.11	16.23	16.09	16.23
1769	NYSE	JRI	Thu, May 9, 2019	16.09	16.17	16.01	16.13
1768	NYSE	JRI	Wed, May 8, 2019	16.19	16.19	16.09	16.12
1767	NYSE	JRI	Tue, May 7, 2019	16.15	16.20	16.12	16.15
1766	NYSE	JRI	Mon, May 6, 2019	16.15	16.40	16.09	16.21
1765	NYSE	JRI	Fri, May 3, 2019	16.05	16.14	16.00	16.13
1764	NYSE	JRI	Thu, May 2, 2019	16.08	16.09	15.98	16.03
1763	NYSE	JRI	Wed, May 1, 2019	16.08	16.09	16.06	16.08
1762	NYSE	JRI	Tue, Apr 30, 2019	16.05	16.09	15.98	16.08
1761	NYSE	JRI	Mon, Apr 29, 2019	16.03	16.10	16.00	16.00
1760	NYSE	JRI	Fri, Apr 26, 2019	16.05	16.07	16.00	16.03
1759	NYSE	JRI	Thu, Apr 25, 2019	16.06	16.10	16.01	16.10
1758	NYSE	JRI	Wed, Apr 24, 2019	15.94	16.08	15.94	16.04
1757	NYSE	JRI	Tue, Apr 23, 2019	15.89	16.03	15.89	16.02
1756	NYSE	JRI	Mon, Apr 22, 2019	15.95	16.01	15.87	15.88
1755	NYSE	JRI	Thu, Apr 18, 2019	15.91	16.11	15.91	15.99
1754	NYSE	JRI	Wed, Apr 17, 2019	16.08	16.08	15.95	15.98
1753	NYSE	JRI	Tue, Apr 16, 2019	16.11	16.13	16.04	16.04
1752	NYSE	JRI	Mon, Apr 15, 2019	16.13	16.17	16.13	16.15
1751	NYSE	JRI	Fri, Apr 12, 2019	16.04	16.20	16.04	16.13
1750	NYSE	JRI	Thu, Apr 11, 2019	16.13	16.20	16.12	16.04
1749	NYSE	JRI	Wed, Apr 10, 2019	16.12	16.19	16.12	16.17
1748	NYSE	JRI	Tue, Apr 9, 2019	16.16	16.16	16.10	16.13
1747	NYSE	JRI	Mon, Apr 8, 2019	16.06	16.20	16.06	16.15
1746	NYSE	JRI	Fri, Apr 5, 2019	16.01	16.11	16.01	16.07
1745	NYSE	JRI	Thu, Apr 4, 2019	16.12	16.12	16.01	16.03
1744	NYSE	JRI	Wed, Apr 3, 2019	16.07	16.12	16.07	16.11
1743	NYSE	JRI	Tue, Apr 2, 2019	16.12	16.12	16.05	16.07
1742	NYSE	JRI	Mon, Apr 1, 2019	16.09	16.09	16.04	16.06
1741	NYSE	JRI	Fri, Mar 29, 2019	15.93	16.04	15.93	16.04
1740	NYSE	JRI	Thu, Mar 28, 2019	15.90	15.93	15.87	15.92
1739	NYSE	JRI	Wed, Mar 27, 2019	15.83	15.90	15.79	15.87
1738	NYSE	JRI	Tue, Mar 26, 2019	15.83	15.84	15.76	15.77
1737	NYSE	JRI	Mon, Mar 25, 2019	15.83	15.84	15.73	15.76
1736	NYSE	JRI	Fri, Mar 22, 2019	15.87	15.88	15.81	15.85
1735	NYSE	JRI	Thu, Mar 21, 2019	15.77	15.90	15.77	15.87
1734	NYSE	JRI	Wed, Mar 20, 2019	15.70	15.85	15.70	15.80
1733	NYSE	JRI	Tue, Mar 19, 2019	15.70	15.75	15.70	15.73
1732	NYSE	JRI	Mon, Mar 18, 2019	15.76	15.79	15.69	15.70
1731	NYSE	JRI	Fri, Mar 15, 2019	15.72	15.79	15.69	15.79
1730	NYSE	JRI	Thu, Mar 14, 2019	15.81	15.83	15.69	15.72
1729	NYSE	JRI	Wed, Mar 13, 2019	15.71	15.84	15.70	15.73
1728	NYSE	JRI	Tue, Mar 12, 2019	15.67	15.72	15.67	15.71
1727	NYSE	JRI	Mon, Mar 11, 2019	15.63	15.68	15.59	15.68
1726	NYSE	JRI	Fri, Mar 8, 2019	15.53	15.61	15.52	15.59
1725	NYSE	JRI	Thu, Mar 7, 2019	15.58	15.63	15.54	15.63
1724	NYSE	JRI	Wed, Mar 6, 2019	15.63	15.63	15.51	15.58
1723	NYSE	JRI	Tue, Mar 5, 2019	15.60	15.69	15.59	15.62
1722	NYSE	JRI	Mon, Mar 4, 2019	15.66	15.69	15.59	15.63
1721	NYSE	JRI	Fri, Mar 1, 2019	15.73	15.74	15.61	15.63
1720	NYSE	JRI	Thu, Feb 28, 2019	15.65	15.70	15.62	15.67
1719	NYSE	JRI	Wed, Feb 27, 2019	15.60	15.65	15.57	15.65
1718	NYSE	JRI	Tue, Feb 26, 2019	15.68	15.73	15.61	15.64
1717	NYSE	JRI	Mon, Feb 25, 2019	15.62	15.72	15.62	15.68
1716	NYSE	JRI	Fri, Feb 22, 2019	15.68	15.72	15.66	15.67
1715	NYSE	JRI	Thu, Feb 21, 2019	15.62	15.64	15.58	15.63
1714	NYSE	JRI	Wed, Feb 20, 2019	15.64	15.69	15.59	15.60
1713	NYSE	JRI	Tue, Feb 19, 2019	15.51	15.65	15.50	15.64
1712	NYSE	JRI	Fri, Feb 15, 2019	15.45	15.52	15.45	15.52
1711	NYSE	JRI	Thu, Feb 14, 2019	15.37	15.45	15.37	15.40
1710	NYSE	JRI	Wed, Feb 13, 2019	15.62	15.63	15.52	15.43
1709	NYSE	JRI	Tue, Feb 12, 2019	15.49	15.67	15.49	15.56
1708	NYSE	JRI	Mon, Feb 11, 2019	15.50	15.54	15.45	15.49
1707	NYSE	JRI	Fri, Feb 8, 2019	15.50	15.50	15.40	15.43
1706	NYSE	JRI	Thu, Feb 7, 2019	15.49	15.59	15.42	15.55
1705	NYSE	JRI	Wed, Feb 6, 2019	15.51	15.51	15.44	15.50
1704	NYSE	JRI	Tue, Feb 5, 2019	15.48	15.49	15.40	15.46
1703	NYSE	JRI	Mon, Feb 4, 2019	15.49	15.49	15.31	15.42
1702	NYSE	JRI	Fri, Feb 1, 2019	15.46	15.48	15.37	15.48
1701	NYSE	JRI	Thu, Jan 31, 2019	15.30	15.47	15.30	15.45
1700	NYSE	JRI	Wed, Jan 30, 2019	15.30	15.38	15.27	15.29
1699	NYSE	JRI	Tue, Jan 29, 2019	15.26	15.33	15.23	15.29
1698	NYSE	JRI	Mon, Jan 28, 2019	15.19	15.26	15.15	15.26
1697	NYSE	JRI	Fri, Jan 25, 2019	15.12	15.22	15.07	15.22
1696	NYSE	JRI	Thu, Jan 24, 2019	15.08	15.15	15.05	15.11
1695	NYSE	JRI	Wed, Jan 23, 2019	15.07	15.09	15.03	15.08
1694	NYSE	JRI	Tue, Jan 22, 2019	15.11	15.15	15.01	15.06
1693	NYSE	JRI	Fri, Jan 18, 2019	15.11	15.32	15.08	15.17
1692	NYSE	JRI	Thu, Jan 17, 2019	14.91	15.19	14.86	15.16
1691	NYSE	JRI	Wed, Jan 16, 2019	14.76	14.92	14.76	14.90
1690	NYSE	JRI	Tue, Jan 15, 2019	14.75	14.82	14.72	14.78
1689	NYSE	JRI	Mon, Jan 14, 2019	14.64	14.72	14.61	14.69
1688	NYSE	JRI	Fri, Jan 11, 2019	14.85	14.89	14.76	14.77
1687	NYSE	JRI	Thu, Jan 10, 2019	14.79	14.95	14.75	14.81
1686	NYSE	JRI	Wed, Jan 9, 2019	14.59	14.85	14.52	14.79
1685	NYSE	JRI	Tue, Jan 8, 2019	14.32	14.53	14.30	14.52
1684	NYSE	JRI	Mon, Jan 7, 2019	14.06	14.30	14.06	14.23
1683	NYSE	JRI	Fri, Jan 4, 2019	13.70	14.09	13.70	14.02
1682	NYSE	JRI	Thu, Jan 3, 2019	13.66	13.77	13.65	13.68
1681	NYSE	JRI	Wed, Jan 2, 2019	13.58	13.79	13.48	13.75
1680	NYSE	JRI	Mon, Dec 31, 2018	13.55	13.70	13.53	13.63
1679	NYSE	JRI	Fri, Dec 28, 2018	13.36	13.57	13.32	13.53
1678	NYSE	JRI	Thu, Dec 27, 2018	13.31	13.40	13.20	13.40
1677	NYSE	JRI	Wed, Dec 26, 2018	13.20	13.48	13.16	13.46
1676	NYSE	JRI	Mon, Dec 24, 2018	13.22	13.30	13.10	13.22
1675	NYSE	JRI	Fri, Dec 21, 2018	13.31	13.51	13.15	13.18
1674	NYSE	JRI	Thu, Dec 20, 2018	13.60	13.68	13.31	13.39
1673	NYSE	JRI	Wed, Dec 19, 2018	13.65	13.85	13.60	13.72
1672	NYSE	JRI	Tue, Dec 18, 2018	13.77	13.85	13.71	13.75
1671	NYSE	JRI	Mon, Dec 17, 2018	14.22	14.22	13.77	13.77
1670	NYSE	JRI	Fri, Dec 14, 2018	14.38	14.39	14.23	14.23
1669	NYSE	JRI	Thu, Dec 13, 2018	14.36	14.45	14.35	14.39
1668	NYSE	JRI	Wed, Dec 12, 2018	14.45	14.55	14.43	14.38
1667	NYSE	JRI	Tue, Dec 11, 2018	14.43	14.51	14.39	14.39
1666	NYSE	JRI	Mon, Dec 10, 2018	14.38	14.50	14.34	14.40
1665	NYSE	JRI	Fri, Dec 7, 2018	14.60	14.65	14.45	14.45
1664	NYSE	JRI	Thu, Dec 6, 2018	14.56	14.70	14.46	14.65
1663	NYSE	JRI	Tue, Dec 4, 2018	14.86	14.94	14.80	14.81
1662	NYSE	JRI	Mon, Dec 3, 2018	15.00	15.00	14.86	14.88
1661	NYSE	JRI	Fri, Nov 30, 2018	14.80	14.88	14.79	14.87
1660	NYSE	JRI	Thu, Nov 29, 2018	14.84	14.86	14.78	14.86
1659	NYSE	JRI	Wed, Nov 28, 2018	14.69	14.81	14.66	14.79
1658	NYSE	JRI	Tue, Nov 27, 2018	14.63	14.73	14.60	14.70
1657	NYSE	JRI	Mon, Nov 26, 2018	14.66	14.71	14.64	14.66
1656	NYSE	JRI	Fri, Nov 23, 2018	14.65	14.73	14.61	14.65
1655	NYSE	JRI	Wed, Nov 21, 2018	14.66	14.73	14.60	14.67
1654	NYSE	JRI	Tue, Nov 20, 2018	14.77	14.82	14.63	14.63
1653	NYSE	JRI	Mon, Nov 19, 2018	14.91	14.94	14.79	14.80
1652	NYSE	JRI	Fri, Nov 16, 2018	14.92	14.99	14.90	14.98
1651	NYSE	JRI	Thu, Nov 15, 2018	14.99	15.02	14.96	15.00
1650	NYSE	JRI	Wed, Nov 14, 2018	15.15	15.24	15.03	15.06
1649	NYSE	JRI	Tue, Nov 13, 2018	15.23	15.28	15.20	15.11
1648	NYSE	JRI	Mon, Nov 12, 2018	15.33	15.33	15.21	15.25
1647	NYSE	JRI	Fri, Nov 9, 2018	15.28	15.30	15.25	15.30
1646	NYSE	JRI	Thu, Nov 8, 2018	15.37	15.37	15.29	15.31
1645	NYSE	JRI	Wed, Nov 7, 2018	15.15	15.35	15.09	15.33
1644	NYSE	JRI	Tue, Nov 6, 2018	15.01	15.14	15.01	15.12
1643	NYSE	JRI	Mon, Nov 5, 2018	14.97	15.04	14.96	15.02
1642	NYSE	JRI	Fri, Nov 2, 2018	15.03	15.08	14.91	14.97
1641	NYSE	JRI	Thu, Nov 1, 2018	15.02	15.11	15.00	15.07
1640	NYSE	JRI	Wed, Oct 31, 2018	14.99	14.99	14.90	14.93
1639	NYSE	JRI	Tue, Oct 30, 2018	14.85	14.98	14.79	14.98
1638	NYSE	JRI	Mon, Oct 29, 2018	15.06	15.10	14.92	14.94
1637	NYSE	JRI	Fri, Oct 26, 2018	15.20	15.20	14.97	15.05
1636	NYSE	JRI	Thu, Oct 25, 2018	15.04	15.29	15.04	15.23
1635	NYSE	JRI	Wed, Oct 24, 2018	15.15	15.18	15.01	15.02
1634	NYSE	JRI	Tue, Oct 23, 2018	15.13	15.13	15.06	15.10
1633	NYSE	JRI	Mon, Oct 22, 2018	15.30	15.30	15.19	15.19
1632	NYSE	JRI	Fri, Oct 19, 2018	15.24	15.36	15.22	15.33
1631	NYSE	JRI	Thu, Oct 18, 2018	15.28	15.35	15.16	15.19
1630	NYSE	JRI	Wed, Oct 17, 2018	15.38	15.38	15.28	15.33
1629	NYSE	JRI	Tue, Oct 16, 2018	15.15	15.38	15.14	15.37
1628	NYSE	JRI	Mon, Oct 15, 2018	14.98	15.14	14.98	15.11
1627	NYSE	JRI	Fri, Oct 12, 2018	15.13	15.15	14.99	15.02
1626	NYSE	JRI	Thu, Oct 11, 2018	15.30	15.44	15.04	15.00
1625	NYSE	JRI	Wed, Oct 10, 2018	15.43	15.56	15.35	15.35
1624	NYSE	JRI	Tue, Oct 9, 2018	15.50	15.59	15.48	15.55
1623	NYSE	JRI	Mon, Oct 8, 2018	15.51	15.64	15.51	15.53
1622	NYSE	JRI	Fri, Oct 5, 2018	15.54	15.67	15.52	15.56
1621	NYSE	JRI	Thu, Oct 4, 2018	16.00	16.00	15.59	15.67
1620	NYSE	JRI	Wed, Oct 3, 2018	16.15	16.15	16.00	16.00
1619	NYSE	JRI	Tue, Oct 2, 2018	16.18	16.18	16.09	16.10
1618	NYSE	JRI	Mon, Oct 1, 2018	16.15	16.20	16.11	16.20
1617	NYSE	JRI	Fri, Sep 28, 2018	16.10	16.17	16.09	16.11
1616	NYSE	JRI	Thu, Sep 27, 2018	16.11	16.18	16.09	16.13
1615	NYSE	JRI	Wed, Sep 26, 2018	16.07	16.14	16.06	16.13
1614	NYSE	JRI	Tue, Sep 25, 2018	16.20	16.22	16.07	16.10
1613	NYSE	JRI	Mon, Sep 24, 2018	16.21	16.24	16.17	16.21
1612	NYSE	JRI	Fri, Sep 21, 2018	16.24	16.29	16.16	16.22
1611	NYSE	JRI	Thu, Sep 20, 2018	16.27	16.27	16.21	16.26
1610	NYSE	JRI	Wed, Sep 19, 2018	16.18	16.32	16.16	16.32
1609	NYSE	JRI	Tue, Sep 18, 2018	16.20	16.29	16.18	16.20
1608	NYSE	JRI	Mon, Sep 17, 2018	16.28	16.33	16.23	16.23
1607	NYSE	JRI	Fri, Sep 14, 2018	16.38	16.42	16.30	16.33
1606	NYSE	JRI	Thu, Sep 13, 2018	16.35	16.42	16.34	16.40
1605	NYSE	JRI	Wed, Sep 12, 2018	16.44	16.46	16.39	16.35
1604	NYSE	JRI	Tue, Sep 11, 2018	16.26	16.41	16.26	16.39
1603	NYSE	JRI	Mon, Sep 10, 2018	16.27	16.39	16.27	16.35
1602	NYSE	JRI	Fri, Sep 7, 2018	16.43	16.43	16.26	16.26
1601	NYSE	JRI	Thu, Sep 6, 2018	16.46	16.53	16.39	16.40
1600	NYSE	JRI	Wed, Sep 5, 2018	16.52	16.53	16.40	16.48
1599	NYSE	JRI	Tue, Sep 4, 2018	16.46	16.55	16.44	16.47
1598	NYSE	JRI	Fri, Aug 31, 2018	16.48	16.59	16.48	16.51
1597	NYSE	JRI	Thu, Aug 30, 2018	16.54	16.62	16.50	16.50
1596	NYSE	JRI	Wed, Aug 29, 2018	16.45	16.61	16.38	16.57
1595	NYSE	JRI	Tue, Aug 28, 2018	16.37	16.51	16.37	16.46
1594	NYSE	JRI	Mon, Aug 27, 2018	16.53	16.54	16.44	16.46
1593	NYSE	JRI	Fri, Aug 24, 2018	16.48	16.54	16.42	16.53
1592	NYSE	JRI	Thu, Aug 23, 2018	16.38	16.44	16.36	16.42
1591	NYSE	JRI	Wed, Aug 22, 2018	16.37	16.43	16.35	16.43
1590	NYSE	JRI	Tue, Aug 21, 2018	16.34	16.37	16.31	16.35
1589	NYSE	JRI	Mon, Aug 20, 2018	16.27	16.35	16.26	16.35
1588	NYSE	JRI	Fri, Aug 17, 2018	16.15	16.28	16.15	16.26
1587	NYSE	JRI	Thu, Aug 16, 2018	16.17	16.23	16.14	16.15
1586	NYSE	JRI	Wed, Aug 15, 2018	16.14	16.17	16.08	16.17
1585	NYSE	JRI	Tue, Aug 14, 2018	16.20	16.25	16.17	16.19
1584	NYSE	JRI	Mon, Aug 13, 2018	16.30	16.34	16.25	16.17
1583	NYSE	JRI	Fri, Aug 10, 2018	16.33	16.39	16.32	16.35
1582	NYSE	JRI	Thu, Aug 9, 2018	16.31	16.37	16.31	16.35
1581	NYSE	JRI	Wed, Aug 8, 2018	16.36	16.37	16.22	16.34
1580	NYSE	JRI	Tue, Aug 7, 2018	16.34	16.35	16.33	16.34
1579	NYSE	JRI	Mon, Aug 6, 2018	16.35	16.38	16.32	16.34
1578	NYSE	JRI	Fri, Aug 3, 2018	16.18	16.37	16.18	16.24
1577	NYSE	JRI	Thu, Aug 2, 2018	16.13	16.23	16.13	16.17
1576	NYSE	JRI	Wed, Aug 1, 2018	16.38	16.42	16.21	16.25
1575	NYSE	JRI	Tue, Jul 31, 2018	16.35	16.47	16.35	16.42
1574	NYSE	JRI	Mon, Jul 30, 2018	16.39	16.45	16.34	16.34
1573	NYSE	JRI	Fri, Jul 27, 2018	16.45	16.45	16.38	16.40
1572	NYSE	JRI	Thu, Jul 26, 2018	16.37	16.47	16.33	16.47
1571	NYSE	JRI	Wed, Jul 25, 2018	16.27	16.40	16.27	16.39
1570	NYSE	JRI	Tue, Jul 24, 2018	16.23	16.30	16.21	16.28
1569	NYSE	JRI	Mon, Jul 23, 2018	16.19	16.24	16.18	16.22
1568	NYSE	JRI	Fri, Jul 20, 2018	16.14	16.25	16.14	16.14
1567	NYSE	JRI	Thu, Jul 19, 2018	16.24	16.24	16.15	16.17
1566	NYSE	JRI	Wed, Jul 18, 2018	16.17	16.22	16.16	16.21
1565	NYSE	JRI	Tue, Jul 17, 2018	16.20	16.25	16.16	16.20
1564	NYSE	JRI	Mon, Jul 16, 2018	16.10	16.21	16.07	16.19
1563	NYSE	JRI	Fri, Jul 13, 2018	16.10	16.16	16.08	16.15
1562	NYSE	JRI	Thu, Jul 12, 2018	16.14	16.18	16.04	16.06
1561	NYSE	JRI	Wed, Jul 11, 2018	16.30	16.31	16.20	16.16
1560	NYSE	JRI	Tue, Jul 10, 2018	16.21	16.34	16.21	16.30
1559	NYSE	JRI	Mon, Jul 9, 2018	16.15	16.27	16.13	16.21
1558	NYSE	JRI	Fri, Jul 6, 2018	16.08	16.20	16.08	16.12
1557	NYSE	JRI	Thu, Jul 5, 2018	16.18	16.22	16.15	16.19
1556	NYSE	JRI	Tue, Jul 3, 2018	16.19	16.24	16.17	16.19
1555	NYSE	JRI	Mon, Jul 2, 2018	16.19	16.23	16.11	16.22
1554	NYSE	JRI	Fri, Jun 29, 2018	16.15	16.24	16.14	16.16
1553	NYSE	JRI	Thu, Jun 28, 2018	16.02	16.17	16.02	16.12
1552	NYSE	JRI	Wed, Jun 27, 2018	16.09	16.15	16.04	16.07
1551	NYSE	JRI	Tue, Jun 26, 2018	16.09	16.10	16.05	16.08
1550	NYSE	JRI	Mon, Jun 25, 2018	16.16	16.17	16.03	16.03
1549	NYSE	JRI	Fri, Jun 22, 2018	16.20	16.22	16.18	16.19
1548	NYSE	JRI	Thu, Jun 21, 2018	16.17	16.19	16.08	16.17
1547	NYSE	JRI	Wed, Jun 20, 2018	16.07	16.21	16.06	16.16
1546	NYSE	JRI	Tue, Jun 19, 2018	16.10	16.14	16.07	16.07
1545	NYSE	JRI	Mon, Jun 18, 2018	16.16	16.24	16.14	16.24
1544	NYSE	JRI	Fri, Jun 15, 2018	16.20	16.24	16.14	16.17
1543	NYSE	JRI	Thu, Jun 14, 2018	16.24	16.27	16.22	16.25
1542	NYSE	JRI	Wed, Jun 13, 2018	16.35	16.48	16.27	16.18
1541	NYSE	JRI	Tue, Jun 12, 2018	16.37	16.38	16.32	16.32
1540	NYSE	JRI	Mon, Jun 11, 2018	16.38	16.42	16.35	16.37
1539	NYSE	JRI	Fri, Jun 8, 2018	16.42	16.48	16.36	16.39
1538	NYSE	JRI	Thu, Jun 7, 2018	16.39	16.48	16.35	16.48
1537	NYSE	JRI	Wed, Jun 6, 2018	16.42	16.47	16.35	16.37
1536	NYSE	JRI	Tue, Jun 5, 2018	16.43	16.44	16.38	16.38
1535	NYSE	JRI	Mon, Jun 4, 2018	16.38	16.48	16.38	16.38
1534	NYSE	JRI	Fri, Jun 1, 2018	16.35	16.37	16.32	16.37
1533	NYSE	JRI	Thu, May 31, 2018	16.36	16.36	16.26	16.30
1532	NYSE	JRI	Wed, May 30, 2018	16.20	16.31	16.17	16.31
1531	NYSE	JRI	Tue, May 29, 2018	16.22	16.26	16.18	16.24
1530	NYSE	JRI	Fri, May 25, 2018	16.12	16.30	16.11	16.23
1529	NYSE	JRI	Thu, May 24, 2018	16.33	16.37	16.16	16.20
1528	NYSE	JRI	Wed, May 23, 2018	16.35	16.35	16.26	16.32
1527	NYSE	JRI	Tue, May 22, 2018	16.32	16.37	16.30	16.34
1526	NYSE	JRI	Mon, May 21, 2018	16.31	16.37	16.24	16.32
1525	NYSE	JRI	Fri, May 18, 2018	16.23	16.31	16.23	16.26
1524	NYSE	JRI	Thu, May 17, 2018	16.20	16.31	16.20	16.30
1523	NYSE	JRI	Wed, May 16, 2018	16.25	16.35	16.20	16.20
1522	NYSE	JRI	Tue, May 15, 2018	16.48	16.48	16.31	16.33
1521	NYSE	JRI	Mon, May 14, 2018	16.54	16.59	16.47	16.51
1520	NYSE	JRI	Fri, May 11, 2018	16.64	16.65	16.55	16.61
1519	NYSE	JRI	Thu, May 10, 2018	16.53	16.65	16.53	16.61
1518	NYSE	JRI	Wed, May 9, 2018	16.45	16.57	16.45	16.53
1517	NYSE	JRI	Tue, May 8, 2018	16.51	16.55	16.41	16.52
1516	NYSE	JRI	Mon, May 7, 2018	16.44	16.57	16.44	16.55
1515	NYSE	JRI	Fri, May 4, 2018	16.34	16.51	16.34	16.47
1514	NYSE	JRI	Thu, May 3, 2018	16.37	16.46	16.37	16.38
1513	NYSE	JRI	Wed, May 2, 2018	16.34	16.45	16.30	16.43
1512	NYSE	JRI	Tue, May 1, 2018	16.40	16.43	16.31	16.43
1511	NYSE	JRI	Mon, Apr 30, 2018	16.39	16.46	16.35	16.35
1510	NYSE	JRI	Fri, Apr 27, 2018	16.22	16.36	16.22	16.34
1509	NYSE	JRI	Thu, Apr 26, 2018	16.14	16.28	16.14	16.26
1508	NYSE	JRI	Wed, Apr 25, 2018	16.12	16.19	16.05	16.18
1507	NYSE	JRI	Tue, Apr 24, 2018	16.26	16.28	16.03	16.12
1506	NYSE	JRI	Mon, Apr 23, 2018	16.19	16.25	16.16	16.19
1505	NYSE	JRI	Fri, Apr 20, 2018	16.20	16.24	16.13	16.24
1504	NYSE	JRI	Thu, Apr 19, 2018	16.28	16.34	16.16	16.21
1503	NYSE	JRI	Wed, Apr 18, 2018	16.39	16.43	16.32	16.34
1502	NYSE	JRI	Tue, Apr 17, 2018	16.33	16.43	16.28	16.35
1501	NYSE	JRI	Mon, Apr 16, 2018	16.25	16.33	16.22	16.33
1500	NYSE	JRI	Fri, Apr 13, 2018	16.22	16.31	16.19	16.20
1499	NYSE	JRI	Thu, Apr 12, 2018	16.37	16.37	16.20	16.27
1498	NYSE	JRI	Wed, Apr 11, 2018	16.45	16.50	16.42	16.33
1497	NYSE	JRI	Tue, Apr 10, 2018	16.50	16.52	16.41	16.51
1496	NYSE	JRI	Mon, Apr 9, 2018	16.30	16.47	16.30	16.42
1495	NYSE	JRI	Fri, Apr 6, 2018	16.33	16.50	16.20	16.25
1494	NYSE	JRI	Thu, Apr 5, 2018	16.30	16.42	16.16	16.42
1493	NYSE	JRI	Wed, Apr 4, 2018	16.12	16.36	16.10	16.36
1492	NYSE	JRI	Tue, Apr 3, 2018	16.14	16.21	16.06	16.18
1491	NYSE	JRI	Mon, Apr 2, 2018	16.27	16.27	16.05	16.08
1490	NYSE	JRI	Thu, Mar 29, 2018	16.25	16.40	16.17	16.22
1489	NYSE	JRI	Wed, Mar 28, 2018	16.20	16.22	16.12	16.17
1488	NYSE	JRI	Tue, Mar 27, 2018	16.12	16.22	16.00	16.17
1487	NYSE	JRI	Mon, Mar 26, 2018	16.10	16.16	16.01	16.11
1486	NYSE	JRI	Fri, Mar 23, 2018	16.22	16.34	16.02	16.06
1485	NYSE	JRI	Thu, Mar 22, 2018	16.26	16.29	16.19	16.22
1484	NYSE	JRI	Wed, Mar 21, 2018	16.27	16.35	16.25	16.33
1483	NYSE	JRI	Tue, Mar 20, 2018	16.31	16.38	16.29	16.30
1482	NYSE	JRI	Mon, Mar 19, 2018	16.40	16.48	16.32	16.35
1481	NYSE	JRI	Fri, Mar 16, 2018	16.44	16.54	16.44	16.47
1480	NYSE	JRI	Thu, Mar 15, 2018	16.47	16.55	16.42	16.46
1479	NYSE	JRI	Wed, Mar 14, 2018	16.56	16.59	16.43	16.49
1478	NYSE	JRI	Tue, Mar 13, 2018	16.72	16.78	16.60	16.50
1477	NYSE	JRI	Mon, Mar 12, 2018	16.65	16.68	16.58	16.65
1476	NYSE	JRI	Fri, Mar 9, 2018	16.58	16.63	16.51	16.59
1475	NYSE	JRI	Thu, Mar 8, 2018	16.48	16.60	16.48	16.58
1474	NYSE	JRI	Wed, Mar 7, 2018	16.40	16.50	16.40	16.46
1473	NYSE	JRI	Tue, Mar 6, 2018	16.54	16.57	16.46	16.46
1472	NYSE	JRI	Mon, Mar 5, 2018	16.47	16.62	16.45	16.52
1471	NYSE	JRI	Fri, Mar 2, 2018	16.58	16.64	16.45	16.47
1470	NYSE	JRI	Thu, Mar 1, 2018	16.59	16.76	16.57	16.63
1469	NYSE	JRI	Wed, Feb 28, 2018	16.57	16.70	16.49	16.49
1468	NYSE	JRI	Tue, Feb 27, 2018	16.66	16.70	16.49	16.49
1467	NYSE	JRI	Mon, Feb 26, 2018	16.71	16.76	16.64	16.64
1466	NYSE	JRI	Fri, Feb 23, 2018	16.49	16.85	16.49	16.71
1465	NYSE	JRI	Thu, Feb 22, 2018	16.49	16.53	16.47	16.51
1464	NYSE	JRI	Wed, Feb 21, 2018	16.50	16.54	16.44	16.44
1463	NYSE	JRI	Tue, Feb 20, 2018	16.52	16.67	16.40	16.40
1462	NYSE	JRI	Fri, Feb 16, 2018	16.47	16.65	16.47	16.61
1461	NYSE	JRI	Thu, Feb 15, 2018	16.41	16.65	16.41	16.57
1460	NYSE	JRI	Wed, Feb 14, 2018	16.40	16.51	16.40	16.43
1459	NYSE	JRI	Tue, Feb 13, 2018	16.48	16.58	16.48	16.43
1458	NYSE	JRI	Mon, Feb 12, 2018	16.57	16.65	16.54	16.58
1457	NYSE	JRI	Fri, Feb 9, 2018	16.47	16.62	16.40	16.54
1456	NYSE	JRI	Thu, Feb 8, 2018	16.69	16.69	16.41	16.43
1455	NYSE	JRI	Wed, Feb 7, 2018	16.53	16.76	16.47	16.61
1454	NYSE	JRI	Tue, Feb 6, 2018	16.05	16.60	16.02	16.57
1453	NYSE	JRI	Mon, Feb 5, 2018	16.99	17.01	15.75	16.33
1452	NYSE	JRI	Fri, Feb 2, 2018	17.31	17.40	17.00	17.05
1451	NYSE	JRI	Thu, Feb 1, 2018	17.44	17.46	17.33	17.36
1450	NYSE	JRI	Wed, Jan 31, 2018	17.50	17.57	17.36	17.36
1449	NYSE	JRI	Tue, Jan 30, 2018	17.60	17.66	17.39	17.49
1448	NYSE	JRI	Mon, Jan 29, 2018	17.76	17.77	17.57	17.62
1447	NYSE	JRI	Fri, Jan 26, 2018	17.86	17.90	17.74	17.76
1446	NYSE	JRI	Thu, Jan 25, 2018	17.86	17.88	17.79	17.88
1445	NYSE	JRI	Wed, Jan 24, 2018	17.89	17.90	17.77	17.81
1444	NYSE	JRI	Tue, Jan 23, 2018	17.82	17.88	17.75	17.82
1443	NYSE	JRI	Mon, Jan 22, 2018	17.74	17.83	17.74	17.82
1442	NYSE	JRI	Fri, Jan 19, 2018	17.68	17.79	17.65	17.78
1441	NYSE	JRI	Thu, Jan 18, 2018	17.73	17.79	17.63	17.72
1440	NYSE	JRI	Wed, Jan 17, 2018	17.57	17.77	17.57	17.71
1439	NYSE	JRI	Tue, Jan 16, 2018	17.62	17.72	17.56	17.64
1438	NYSE	JRI	Fri, Jan 12, 2018	17.90	17.98	17.66	17.69
1437	NYSE	JRI	Thu, Jan 11, 2018	17.61	18.08	17.61	18.01
1436	NYSE	JRI	Wed, Jan 10, 2018	17.94	17.97	17.70	17.67
1435	NYSE	JRI	Tue, Jan 9, 2018	18.14	18.14	17.90	17.96
1434	NYSE	JRI	Mon, Jan 8, 2018	18.02	18.10	18.01	18.06
1433	NYSE	JRI	Fri, Jan 5, 2018	18.06	18.18	18.04	18.10
1432	NYSE	JRI	Thu, Jan 4, 2018	18.17	18.25	17.98	18.13
1431	NYSE	JRI	Wed, Jan 3, 2018	18.01	18.21	17.95	18.17
1430	NYSE	JRI	Tue, Jan 2, 2018	17.76	18.07	17.75	18.02
1429	NYSE	JRI	Fri, Dec 29, 2017	17.79	17.87	17.76	17.80
1428	NYSE	JRI	Thu, Dec 28, 2017	17.74	17.79	17.71	17.73
1427	NYSE	JRI	Wed, Dec 27, 2017	17.75	17.75	17.65	17.71
1426	NYSE	JRI	Tue, Dec 26, 2017	17.50	17.73	17.50	17.66
1425	NYSE	JRI	Fri, Dec 22, 2017	17.43	17.45	17.40	17.44
1424	NYSE	JRI	Thu, Dec 21, 2017	17.40	17.45	17.35	17.44
1423	NYSE	JRI	Wed, Dec 20, 2017	17.49	17.60	17.36	17.36
1422	NYSE	JRI	Tue, Dec 19, 2017	17.47	17.51	17.42	17.44
1421	NYSE	JRI	Mon, Dec 18, 2017	17.42	17.65	17.42	17.46
1420	NYSE	JRI	Fri, Dec 15, 2017	17.45	17.52	17.39	17.45
1419	NYSE	JRI	Thu, Dec 14, 2017	17.40	17.47	17.36	17.36
1418	NYSE	JRI	Wed, Dec 13, 2017	17.56	17.64	17.50	17.45
1417	NYSE	JRI	Tue, Dec 12, 2017	17.44	17.51	17.35	17.50
1416	NYSE	JRI	Mon, Dec 11, 2017	17.46	17.46	17.36	17.39
1415	NYSE	JRI	Fri, Dec 8, 2017	17.50	17.55	17.41	17.44
1414	NYSE	JRI	Thu, Dec 7, 2017	17.48	17.49	17.39	17.44
1413	NYSE	JRI	Wed, Dec 6, 2017	17.67	17.67	17.47	17.49
1412	NYSE	JRI	Tue, Dec 5, 2017	17.58	17.60	17.54	17.60
1411	NYSE	JRI	Mon, Dec 4, 2017	17.68	17.68	17.55	17.59
1410	NYSE	JRI	Fri, Dec 1, 2017	17.58	17.61	17.50	17.60
1409	NYSE	JRI	Thu, Nov 30, 2017	17.45	17.55	17.44	17.51
1408	NYSE	JRI	Wed, Nov 29, 2017	17.52	17.58	17.38	17.42
1407	NYSE	JRI	Tue, Nov 28, 2017	17.55	17.55	17.50	17.51
1406	NYSE	JRI	Mon, Nov 27, 2017	17.70	17.70	17.51	17.56
1405	NYSE	JRI	Fri, Nov 24, 2017	17.61	17.67	17.60	17.66
1404	NYSE	JRI	Wed, Nov 22, 2017	17.50	17.57	17.50	17.56
1403	NYSE	JRI	Tue, Nov 21, 2017	17.42	17.51	17.41	17.48
1402	NYSE	JRI	Mon, Nov 20, 2017	17.44	17.49	17.42	17.43
1401	NYSE	JRI	Fri, Nov 17, 2017	17.42	17.49	17.42	17.46
1400	NYSE	JRI	Thu, Nov 16, 2017	17.52	17.55	17.40	17.49
1399	NYSE	JRI	Wed, Nov 15, 2017	17.71	17.74	17.50	17.51
1398	NYSE	JRI	Tue, Nov 14, 2017	17.89	17.89	17.55	17.66
1397	NYSE	JRI	Mon, Nov 13, 2017	17.85	17.98	17.82	17.80
1396	NYSE	JRI	Fri, Nov 10, 2017	17.98	17.98	17.72	17.81
1395	NYSE	JRI	Thu, Nov 9, 2017	17.98	18.03	17.85	17.99
1394	NYSE	JRI	Wed, Nov 8, 2017	17.83	18.00	17.83	17.95
1393	NYSE	JRI	Tue, Nov 7, 2017	18.04	18.04	17.82	17.90
1392	NYSE	JRI	Mon, Nov 6, 2017	17.82	18.07	17.78	18.01
1391	NYSE	JRI	Fri, Nov 3, 2017	17.99	17.99	17.77	17.87
1390	NYSE	JRI	Thu, Nov 2, 2017	18.14	18.14	17.95	17.97
1389	NYSE	JRI	Wed, Nov 1, 2017	18.10	18.15	18.04	18.09
1388	NYSE	JRI	Tue, Oct 31, 2017	18.05	18.05	17.94	18.02
1387	NYSE	JRI	Mon, Oct 30, 2017	17.85	18.00	17.84	17.98
1386	NYSE	JRI	Fri, Oct 27, 2017	17.74	17.91	17.72	17.82
1385	NYSE	JRI	Thu, Oct 26, 2017	17.62	17.73	17.59	17.59
1384	NYSE	JRI	Wed, Oct 25, 2017	17.75	17.77	17.53	17.65
1383	NYSE	JRI	Tue, Oct 24, 2017	17.82	17.90	17.75	17.84
1382	NYSE	JRI	Mon, Oct 23, 2017	17.88	17.97	17.75	17.77
1381	NYSE	JRI	Fri, Oct 20, 2017	17.95	17.96	17.82	17.84
1380	NYSE	JRI	Thu, Oct 19, 2017	17.96	17.98	17.87	17.92
1379	NYSE	JRI	Wed, Oct 18, 2017	17.97	17.99	17.88	17.91
1378	NYSE	JRI	Tue, Oct 17, 2017	17.91	18.00	17.85	17.95
1377	NYSE	JRI	Mon, Oct 16, 2017	17.87	17.99	17.87	17.93
1376	NYSE	JRI	Fri, Oct 13, 2017	17.98	18.00	17.85	17.95
1375	NYSE	JRI	Thu, Oct 12, 2017	17.95	17.97	17.91	17.93
1374	NYSE	JRI	Wed, Oct 11, 2017	18.00	18.11	17.97	18.00
1373	NYSE	JRI	Tue, Oct 10, 2017	17.95	18.02	17.91	17.99
1372	NYSE	JRI	Mon, Oct 9, 2017	18.15	18.15	17.92	18.00
1371	NYSE	JRI	Fri, Oct 6, 2017	18.16	18.18	18.00	18.09
1370	NYSE	JRI	Thu, Oct 5, 2017	18.18	18.19	18.08	18.09
1369	NYSE	JRI	Wed, Oct 4, 2017	18.17	18.18	18.06	18.13
1368	NYSE	JRI	Tue, Oct 3, 2017	18.13	18.19	18.07	18.19
1367	NYSE	JRI	Mon, Oct 2, 2017	18.14	18.14	18.00	18.07
1366	NYSE	JRI	Fri, Sep 29, 2017	18.02	18.03	17.91	18.00
1365	NYSE	JRI	Thu, Sep 28, 2017	17.96	17.96	17.85	17.94
1364	NYSE	JRI	Wed, Sep 27, 2017	17.96	17.96	17.81	17.84
1363	NYSE	JRI	Tue, Sep 26, 2017	17.89	17.97	17.84	17.85
1362	NYSE	JRI	Mon, Sep 25, 2017	17.93	18.00	17.80	17.89
1361	NYSE	JRI	Fri, Sep 22, 2017	17.72	17.90	17.72	17.80
1360	NYSE	JRI	Thu, Sep 21, 2017	17.84	17.90	17.76	17.76
1359	NYSE	JRI	Wed, Sep 20, 2017	17.93	17.99	17.77	17.78
1358	NYSE	JRI	Tue, Sep 19, 2017	17.77	18.09	17.77	17.86
1357	NYSE	JRI	Mon, Sep 18, 2017	17.94	18.04	17.74	17.76
1356	NYSE	JRI	Fri, Sep 15, 2017	17.95	17.96	17.67	17.91
1355	NYSE	JRI	Thu, Sep 14, 2017	18.01	18.01	17.85	17.96
1354	NYSE	JRI	Wed, Sep 13, 2017	18.09	18.10	17.90	18.01
1353	NYSE	JRI	Tue, Sep 12, 2017	18.25	18.46	18.07	18.09
1352	NYSE	JRI	Mon, Sep 11, 2017	18.32	18.32	18.16	18.20
1351	NYSE	JRI	Fri, Sep 8, 2017	18.44	18.55	18.19	18.19
1350	NYSE	JRI	Thu, Sep 7, 2017	18.71	18.75	18.37	18.51
1349	NYSE	JRI	Wed, Sep 6, 2017	18.19	18.40	18.19	18.28
1348	NYSE	JRI	Tue, Sep 5, 2017	18.20	18.39	18.19	18.20
1347	NYSE	JRI	Fri, Sep 1, 2017	18.34	18.34	18.19	18.21
1346	NYSE	JRI	Thu, Aug 31, 2017	18.28	18.28	18.09	18.20
1345	NYSE	JRI	Wed, Aug 30, 2017	18.08	18.08	17.97	18.06
1344	NYSE	JRI	Tue, Aug 29, 2017	17.98	18.10	17.95	18.03
1343	NYSE	JRI	Mon, Aug 28, 2017	18.04	18.04	17.92	17.98
1342	NYSE	JRI	Fri, Aug 25, 2017	18.00	18.09	17.94	18.00
1341	NYSE	JRI	Thu, Aug 24, 2017	18.05	18.08	17.93	18.00
1340	NYSE	JRI	Wed, Aug 23, 2017	18.07	18.18	18.01	18.12
1339	NYSE	JRI	Tue, Aug 22, 2017	18.02	18.15	17.93	18.10
1338	NYSE	JRI	Mon, Aug 21, 2017	18.08	18.16	17.98	18.00
1337	NYSE	JRI	Fri, Aug 18, 2017	17.95	18.19	17.92	18.13
1336	NYSE	JRI	Thu, Aug 17, 2017	18.12	18.19	17.92	17.94
1335	NYSE	JRI	Wed, Aug 16, 2017	18.15	18.34	18.04	18.12
1334	NYSE	JRI	Tue, Aug 15, 2017	18.39	18.39	18.09	18.12
1333	NYSE	JRI	Mon, Aug 14, 2017	18.32	18.40	18.27	18.34
1332	NYSE	JRI	Fri, Aug 11, 2017	18.52	18.55	18.09	18.24
1331	NYSE	JRI	Thu, Aug 10, 2017	18.44	18.65	18.20	18.21
1330	NYSE	JRI	Wed, Aug 9, 2017	18.61	18.89	18.50	18.51
1329	NYSE	JRI	Tue, Aug 8, 2017	19.00	19.00	18.51	18.52
1328	NYSE	JRI	Mon, Aug 7, 2017	18.61	18.93	18.60	18.83
1327	NYSE	JRI	Fri, Aug 4, 2017	18.69	18.94	18.46	18.61
1326	NYSE	JRI	Thu, Aug 3, 2017	18.52	18.83	18.35	18.83
1325	NYSE	JRI	Wed, Aug 2, 2017	18.23	18.48	18.16	18.47
1324	NYSE	JRI	Tue, Aug 1, 2017	18.25	18.50	18.06	18.25
1323	NYSE	JRI	Mon, Jul 31, 2017	18.20	18.20	18.02	18.05
1322	NYSE	JRI	Fri, Jul 28, 2017	18.15	18.15	18.02	18.12
1321	NYSE	JRI	Thu, Jul 27, 2017	18.17	18.20	18.04	18.14
1320	NYSE	JRI	Wed, Jul 26, 2017	18.10	18.10	17.98	18.07
1319	NYSE	JRI	Tue, Jul 25, 2017	17.91	18.00	17.85	18.00
1318	NYSE	JRI	Mon, Jul 24, 2017	18.01	18.03	17.82	17.83
1317	NYSE	JRI	Fri, Jul 21, 2017	18.11	18.13	17.91	17.91
1316	NYSE	JRI	Thu, Jul 20, 2017	18.02	18.17	17.87	18.12
1315	NYSE	JRI	Wed, Jul 19, 2017	17.91	18.25	17.86	17.97
1314	NYSE	JRI	Tue, Jul 18, 2017	17.88	17.97	17.80	17.92
1313	NYSE	JRI	Mon, Jul 17, 2017	17.86	17.92	17.80	17.88
1312	NYSE	JRI	Fri, Jul 14, 2017	17.75	17.88	17.68	17.76
1311	NYSE	JRI	Thu, Jul 13, 2017	17.63	17.73	17.60	17.71
1310	NYSE	JRI	Wed, Jul 12, 2017	17.57	17.65	17.54	17.60
1309	NYSE	JRI	Tue, Jul 11, 2017	17.63	17.72	17.60	17.53
1308	NYSE	JRI	Mon, Jul 10, 2017	17.74	17.74	17.56	17.67
1307	NYSE	JRI	Fri, Jul 7, 2017	17.63	17.75	17.57	17.75
1306	NYSE	JRI	Thu, Jul 6, 2017	17.52	17.60	17.49	17.59
1305	NYSE	JRI	Wed, Jul 5, 2017	17.65	17.66	17.50	17.57
1304	NYSE	JRI	Mon, Jul 3, 2017	17.56	17.63	17.52	17.59
1303	NYSE	JRI	Fri, Jun 30, 2017	17.51	17.63	17.43	17.59
1302	NYSE	JRI	Thu, Jun 29, 2017	17.55	17.60	17.37	17.42
1301	NYSE	JRI	Wed, Jun 28, 2017	17.46	17.67	17.46	17.64
1300	NYSE	JRI	Tue, Jun 27, 2017	17.55	17.55	17.36	17.44
1299	NYSE	JRI	Mon, Jun 26, 2017	17.48	17.62	17.48	17.55
1298	NYSE	JRI	Fri, Jun 23, 2017	17.37	17.49	17.34	17.42
1297	NYSE	JRI	Thu, Jun 22, 2017	17.32	17.49	17.31	17.45
1296	NYSE	JRI	Wed, Jun 21, 2017	17.36	17.43	17.32	17.32
1295	NYSE	JRI	Tue, Jun 20, 2017	17.49	17.49	17.37	17.41
1294	NYSE	JRI	Mon, Jun 19, 2017	17.52	17.60	17.45	17.50
1293	NYSE	JRI	Fri, Jun 16, 2017	17.42	17.53	17.42	17.49
1292	NYSE	JRI	Thu, Jun 15, 2017	17.50	17.50	17.38	17.48
1291	NYSE	JRI	Wed, Jun 14, 2017	17.50	17.55	17.47	17.52
1290	NYSE	JRI	Tue, Jun 13, 2017	17.42	17.50	17.40	17.48
1289	NYSE	JRI	Mon, Jun 12, 2017	17.49	17.53	17.44	17.35
1288	NYSE	JRI	Fri, Jun 9, 2017	17.54	17.55	17.49	17.53
1287	NYSE	JRI	Thu, Jun 8, 2017	17.70	17.70	17.52	17.52
1286	NYSE	JRI	Wed, Jun 7, 2017	17.67	17.68	17.58	17.68
1285	NYSE	JRI	Tue, Jun 6, 2017	17.67	17.69	17.59	17.67
1284	NYSE	JRI	Mon, Jun 5, 2017	17.69	17.69	17.59	17.68
1283	NYSE	JRI	Fri, Jun 2, 2017	17.57	17.64	17.49	17.59
1282	NYSE	JRI	Thu, Jun 1, 2017	17.61	17.61	17.49	17.52
1281	NYSE	JRI	Wed, May 31, 2017	17.63	17.63	17.51	17.56
1280	NYSE	JRI	Tue, May 30, 2017	17.42	17.53	17.39	17.53
1279	NYSE	JRI	Fri, May 26, 2017	17.45	17.51	17.41	17.41
1278	NYSE	JRI	Thu, May 25, 2017	17.40	17.49	17.30	17.43
1277	NYSE	JRI	Wed, May 24, 2017	17.43	17.44	17.36	17.40
1276	NYSE	JRI	Tue, May 23, 2017	17.30	17.47	17.30	17.42
1275	NYSE	JRI	Mon, May 22, 2017	17.35	17.38	17.28	17.38
1274	NYSE	JRI	Fri, May 19, 2017	17.17	17.30	17.17	17.25
1273	NYSE	JRI	Thu, May 18, 2017	17.13	17.21	17.13	17.15
1272	NYSE	JRI	Wed, May 17, 2017	17.00	17.20	16.89	17.12
1271	NYSE	JRI	Tue, May 16, 2017	17.30	17.30	17.20	17.22
1270	NYSE	JRI	Mon, May 15, 2017	17.31	17.31	17.22	17.25
1269	NYSE	JRI	Fri, May 12, 2017	17.24	17.31	17.18	17.22
1268	NYSE	JRI	Thu, May 11, 2017	17.42	17.42	17.29	17.29
1267	NYSE	JRI	Wed, May 10, 2017	17.42	17.49	17.40	17.36
1266	NYSE	JRI	Tue, May 9, 2017	17.54	17.54	17.43	17.44
1265	NYSE	JRI	Mon, May 8, 2017	17.48	17.53	17.42	17.53
1264	NYSE	JRI	Fri, May 5, 2017	17.41	17.45	17.32	17.41
1263	NYSE	JRI	Thu, May 4, 2017	17.50	17.51	17.32	17.39
1262	NYSE	JRI	Wed, May 3, 2017	17.72	17.72	17.50	17.52
1261	NYSE	JRI	Tue, May 2, 2017	17.71	17.72	17.67	17.69
1260	NYSE	JRI	Mon, May 1, 2017	17.70	17.71	17.63	17.71
1259	NYSE	JRI	Fri, Apr 28, 2017	17.57	17.66	17.54	17.65
1258	NYSE	JRI	Thu, Apr 27, 2017	17.59	17.63	17.51	17.58
1257	NYSE	JRI	Wed, Apr 26, 2017	17.55	17.60	17.53	17.58
1256	NYSE	JRI	Tue, Apr 25, 2017	17.59	17.60	17.50	17.54
1255	NYSE	JRI	Mon, Apr 24, 2017	17.46	17.62	17.46	17.50
1254	NYSE	JRI	Fri, Apr 21, 2017	17.36	17.43	17.30	17.39
1253	NYSE	JRI	Thu, Apr 20, 2017	17.45	17.46	17.33	17.41
1252	NYSE	JRI	Wed, Apr 19, 2017	17.47	17.64	17.43	17.51
1251	NYSE	JRI	Tue, Apr 18, 2017	17.49	17.57	17.41	17.42
1250	NYSE	JRI	Mon, Apr 17, 2017	17.51	17.51	17.41	17.50
1249	NYSE	JRI	Thu, Apr 13, 2017	17.53	17.58	17.38	17.47
1248	NYSE	JRI	Wed, Apr 12, 2017	17.54	17.55	17.36	17.45
1247	NYSE	JRI	Tue, Apr 11, 2017	17.63	17.63	17.49	17.53
1246	NYSE	JRI	Mon, Apr 10, 2017	17.72	17.72	17.61	17.50
1245	NYSE	JRI	Fri, Apr 7, 2017	17.63	17.72	17.58	17.72
1244	NYSE	JRI	Thu, Apr 6, 2017	17.44	17.72	17.43	17.56
1243	NYSE	JRI	Wed, Apr 5, 2017	17.31	17.45	17.31	17.45
1242	NYSE	JRI	Tue, Apr 4, 2017	17.20	17.33	17.20	17.25
1241	NYSE	JRI	Mon, Apr 3, 2017	17.18	17.25	17.16	17.25
1240	NYSE	JRI	Fri, Mar 31, 2017	17.15	17.22	17.10	17.22
1239	NYSE	JRI	Thu, Mar 30, 2017	17.10	17.18	17.08	17.08
1238	NYSE	JRI	Wed, Mar 29, 2017	17.09	17.12	17.03	17.08
1237	NYSE	JRI	Tue, Mar 28, 2017	17.06	17.07	16.99	17.04
1236	NYSE	JRI	Mon, Mar 27, 2017	17.05	17.13	16.90	17.01
1235	NYSE	JRI	Fri, Mar 24, 2017	16.95	17.08	16.92	17.04
1234	NYSE	JRI	Thu, Mar 23, 2017	16.92	17.00	16.86	16.94
1233	NYSE	JRI	Wed, Mar 22, 2017	16.92	16.93	16.83	16.87
1232	NYSE	JRI	Tue, Mar 21, 2017	16.90	16.97	16.82	16.85
1231	NYSE	JRI	Mon, Mar 20, 2017	16.98	17.00	16.82	16.87
1230	NYSE	JRI	Fri, Mar 17, 2017	17.07	17.07	16.87	16.90
1229	NYSE	JRI	Thu, Mar 16, 2017	17.19	17.19	16.88	17.06
1228	NYSE	JRI	Wed, Mar 15, 2017	16.85	17.12	16.75	17.11
1227	NYSE	JRI	Tue, Mar 14, 2017	16.79	16.85	16.71	16.85
1226	NYSE	JRI	Mon, Mar 13, 2017	16.80	16.91	16.75	16.81
1225	NYSE	JRI	Fri, Mar 10, 2017	16.85	16.89	16.78	16.87
1224	NYSE	JRI	Thu, Mar 9, 2017	16.91	16.94	16.77	16.84
1223	NYSE	JRI	Wed, Mar 8, 2017	17.00	17.08	16.91	16.91
1222	NYSE	JRI	Tue, Mar 7, 2017	17.13	17.24	17.02	17.06
1221	NYSE	JRI	Mon, Mar 6, 2017	17.13	17.29	17.05	17.12
1220	NYSE	JRI	Fri, Mar 3, 2017	17.22	17.38	17.04	17.09
1219	NYSE	JRI	Thu, Mar 2, 2017	17.25	17.32	17.15	17.21
1218	NYSE	JRI	Wed, Mar 1, 2017	17.16	17.23	17.08	17.20
1217	NYSE	JRI	Tue, Feb 28, 2017	17.19	17.22	17.13	17.16
1216	NYSE	JRI	Mon, Feb 27, 2017	17.13	17.18	17.01	17.10
1215	NYSE	JRI	Fri, Feb 24, 2017	17.10	17.13	17.06	17.07
1214	NYSE	JRI	Thu, Feb 23, 2017	16.86	17.16	16.86	17.03
1213	NYSE	JRI	Wed, Feb 22, 2017	16.78	16.95	16.71	16.81
1212	NYSE	JRI	Tue, Feb 21, 2017	16.77	16.86	16.74	16.74
1211	NYSE	JRI	Fri, Feb 17, 2017	16.82	16.84	16.74	16.76
1210	NYSE	JRI	Thu, Feb 16, 2017	16.89	16.89	16.81	16.87
1209	NYSE	JRI	Wed, Feb 15, 2017	16.89	16.90	16.72	16.77
1208	NYSE	JRI	Tue, Feb 14, 2017	16.86	16.92	16.79	16.87
1207	NYSE	JRI	Mon, Feb 13, 2017	16.97	16.99	16.71	16.88
1206	NYSE	JRI	Fri, Feb 10, 2017	16.94	17.06	16.93	17.00
1205	NYSE	JRI	Thu, Feb 9, 2017	16.85	17.09	16.80	17.09
1204	NYSE	JRI	Wed, Feb 8, 2017	16.77	16.85	16.75	16.82
1203	NYSE	JRI	Tue, Feb 7, 2017	16.84	16.89	16.79	16.79
1202	NYSE	JRI	Mon, Feb 6, 2017	16.84	16.88	16.76	16.86
1201	NYSE	JRI	Fri, Feb 3, 2017	16.72	16.79	16.68	16.75
1200	NYSE	JRI	Thu, Feb 2, 2017	16.78	16.84	16.66	16.72
1199	NYSE	JRI	Wed, Feb 1, 2017	16.85	16.85	16.67	16.70
1198	NYSE	JRI	Tue, Jan 31, 2017	16.67	16.84	16.67	16.84
1197	NYSE	JRI	Mon, Jan 30, 2017	16.70	16.76	16.58	16.70
1196	NYSE	JRI	Fri, Jan 27, 2017	16.77	16.84	16.61	16.62
1195	NYSE	JRI	Thu, Jan 26, 2017	16.79	16.79	16.66	16.71
1194	NYSE	JRI	Wed, Jan 25, 2017	16.73	16.86	16.70	16.73
1193	NYSE	JRI	Tue, Jan 24, 2017	16.75	16.75	16.65	16.68
1192	NYSE	JRI	Mon, Jan 23, 2017	16.60	16.65	16.55	16.61
1191	NYSE	JRI	Fri, Jan 20, 2017	16.48	16.49	16.33	16.49
1190	NYSE	JRI	Thu, Jan 19, 2017	16.57	16.57	16.46	16.47
1189	NYSE	JRI	Wed, Jan 18, 2017	16.57	16.61	16.46	16.57
1188	NYSE	JRI	Tue, Jan 17, 2017	16.42	16.55	16.34	16.50
1187	NYSE	JRI	Fri, Jan 13, 2017	16.36	16.45	16.26	16.42
1186	NYSE	JRI	Thu, Jan 12, 2017	16.35	16.37	16.19	16.37
1185	NYSE	JRI	Wed, Jan 11, 2017	16.13	16.34	16.11	16.26
1184	NYSE	JRI	Tue, Jan 10, 2017	16.20	16.29	16.15	16.15
1183	NYSE	JRI	Mon, Jan 9, 2017	16.17	16.26	16.11	16.20
1182	NYSE	JRI	Fri, Jan 6, 2017	16.11	16.44	16.04	16.19
1181	NYSE	JRI	Thu, Jan 5, 2017	15.99	16.14	15.92	16.10
1180	NYSE	JRI	Wed, Jan 4, 2017	15.85	16.10	15.85	16.06
1179	NYSE	JRI	Tue, Jan 3, 2017	15.72	16.00	15.70	15.89
1178	NYSE	JRI	Fri, Dec 30, 2016	15.61	15.75	15.60	15.74
1177	NYSE	JRI	Thu, Dec 29, 2016	15.58	15.84	15.58	15.63
1176	NYSE	JRI	Wed, Dec 28, 2016	15.79	15.79	15.56	15.61
1175	NYSE	JRI	Tue, Dec 27, 2016	15.80	15.85	15.62	15.71
1174	NYSE	JRI	Fri, Dec 23, 2016	15.82	15.84	15.74	15.77
1173	NYSE	JRI	Thu, Dec 22, 2016	15.79	15.85	15.77	15.77
1172	NYSE	JRI	Wed, Dec 21, 2016	15.77	15.83	15.70	15.77
1171	NYSE	JRI	Tue, Dec 20, 2016	15.70	15.79	15.59	15.75
1170	NYSE	JRI	Mon, Dec 19, 2016	15.76	15.85	15.70	15.73
1169	NYSE	JRI	Fri, Dec 16, 2016	15.64	15.89	15.57	15.75
1168	NYSE	JRI	Thu, Dec 15, 2016	15.68	15.68	15.55	15.58
1167	NYSE	JRI	Wed, Dec 14, 2016	15.85	15.96	15.61	15.61
1166	NYSE	JRI	Tue, Dec 13, 2016	15.89	15.94	15.70	15.93
1165	NYSE	JRI	Mon, Dec 12, 2016	15.92	15.92	15.80	15.78
1164	NYSE	JRI	Fri, Dec 9, 2016	15.82	15.94	15.75	15.92
1163	NYSE	JRI	Thu, Dec 8, 2016	15.80	15.90	15.60	15.86
1162	NYSE	JRI	Wed, Dec 7, 2016	15.64	15.95	15.62	15.73
1161	NYSE	JRI	Tue, Dec 6, 2016	15.75	15.75	15.61	15.65
1160	NYSE	JRI	Mon, Dec 5, 2016	15.73	15.82	15.48	15.59
1159	NYSE	JRI	Fri, Dec 2, 2016	15.66	15.76	15.58	15.73
1158	NYSE	JRI	Thu, Dec 1, 2016	15.72	15.84	15.49	15.60
1157	NYSE	JRI	Wed, Nov 30, 2016	15.84	15.98	15.76	15.79
1156	NYSE	JRI	Tue, Nov 29, 2016	15.86	16.00	15.82	15.89
1155	NYSE	JRI	Mon, Nov 28, 2016	15.88	16.00	15.87	15.87
1154	NYSE	JRI	Fri, Nov 25, 2016	15.65	15.94	15.65	15.87
1153	NYSE	JRI	Wed, Nov 23, 2016	15.58	15.69	15.54	15.58
1152	NYSE	JRI	Tue, Nov 22, 2016	15.62	15.75	15.52	15.72
1151	NYSE	JRI	Mon, Nov 21, 2016	15.28	15.52	15.26	15.50
1150	NYSE	JRI	Fri, Nov 18, 2016	15.44	15.44	15.25	15.31
1149	NYSE	JRI	Thu, Nov 17, 2016	15.45	15.54	15.41	15.48
1148	NYSE	JRI	Wed, Nov 16, 2016	15.30	15.50	15.28	15.47
1147	NYSE	JRI	Tue, Nov 15, 2016	15.29	15.55	15.23	15.30
1146	NYSE	JRI	Mon, Nov 14, 2016	15.63	15.69	15.17	15.36
1145	NYSE	JRI	Fri, Nov 11, 2016	16.06	16.06	15.69	15.73
1144	NYSE	JRI	Thu, Nov 10, 2016	16.33	16.33	15.93	15.98
1143	NYSE	JRI	Wed, Nov 9, 2016	16.32	16.44	16.19	16.23
1142	NYSE	JRI	Tue, Nov 8, 2016	16.43	16.45	16.26	16.40
1141	NYSE	JRI	Mon, Nov 7, 2016	16.30	16.57	16.26	16.56
1140	NYSE	JRI	Fri, Nov 4, 2016	16.11	16.13	16.01	16.03
1139	NYSE	JRI	Thu, Nov 3, 2016	16.23	16.23	16.01	16.11
1138	NYSE	JRI	Wed, Nov 2, 2016	16.34	16.34	16.12	16.20
1137	NYSE	JRI	Tue, Nov 1, 2016	16.50	16.50	16.27	16.35
1136	NYSE	JRI	Mon, Oct 31, 2016	16.60	16.60	16.47	16.50
1135	NYSE	JRI	Fri, Oct 28, 2016	16.46	16.60	16.46	16.49
1134	NYSE	JRI	Thu, Oct 27, 2016	16.69	16.69	16.45	16.52
1133	NYSE	JRI	Wed, Oct 26, 2016	16.57	16.94	16.55	16.63
1132	NYSE	JRI	Tue, Oct 25, 2016	16.68	16.76	16.59	16.64
1131	NYSE	JRI	Mon, Oct 24, 2016	16.62	16.79	16.62	16.63
1130	NYSE	JRI	Fri, Oct 21, 2016	16.64	16.71	16.51	16.59
1129	NYSE	JRI	Thu, Oct 20, 2016	16.70	16.78	16.62	16.70
1128	NYSE	JRI	Wed, Oct 19, 2016	16.65	16.79	16.55	16.76
1127	NYSE	JRI	Tue, Oct 18, 2016	16.69	16.80	16.64	16.65
1126	NYSE	JRI	Mon, Oct 17, 2016	16.77	16.85	16.67	16.68
1125	NYSE	JRI	Fri, Oct 14, 2016	16.84	16.88	16.70	16.76
1124	NYSE	JRI	Thu, Oct 13, 2016	16.73	16.85	16.69	16.74
1123	NYSE	JRI	Wed, Oct 12, 2016	16.69	16.77	16.66	16.76
1122	NYSE	JRI	Tue, Oct 11, 2016	16.96	16.96	16.68	16.68
1121	NYSE	JRI	Mon, Oct 10, 2016	16.87	17.06	16.82	17.01
1120	NYSE	JRI	Fri, Oct 7, 2016	16.87	17.03	16.66	16.76
1119	NYSE	JRI	Thu, Oct 6, 2016	16.87	16.97	16.80	16.94
1118	NYSE	JRI	Wed, Oct 5, 2016	17.01	17.08	16.87	16.90
1117	NYSE	JRI	Tue, Oct 4, 2016	17.17	17.24	16.98	17.03
1116	NYSE	JRI	Mon, Oct 3, 2016	17.23	17.29	17.07	17.24
1115	NYSE	JRI	Fri, Sep 30, 2016	17.22	17.30	17.14	17.24
1114	NYSE	JRI	Thu, Sep 29, 2016	17.39	17.39	17.11	17.22
1113	NYSE	JRI	Wed, Sep 28, 2016	17.29	17.42	17.21	17.32
1112	NYSE	JRI	Tue, Sep 27, 2016	17.37	17.37	17.20	17.31
1111	NYSE	JRI	Mon, Sep 26, 2016	17.31	17.42	17.14	17.31
1110	NYSE	JRI	Fri, Sep 23, 2016	17.50	17.50	17.29	17.36
1109	NYSE	JRI	Thu, Sep 22, 2016	17.71	17.71	17.37	17.57
1108	NYSE	JRI	Wed, Sep 21, 2016	17.23	17.41	17.13	17.39
1107	NYSE	JRI	Tue, Sep 20, 2016	17.07	17.24	17.07	17.20
1106	NYSE	JRI	Mon, Sep 19, 2016	16.98	17.26	16.97	17.02
1105	NYSE	JRI	Fri, Sep 16, 2016	17.26	17.35	16.84	16.92
1104	NYSE	JRI	Thu, Sep 15, 2016	17.01	17.22	16.79	17.11
1103	NYSE	JRI	Wed, Sep 14, 2016	17.23	17.34	17.04	17.06
1102	NYSE	JRI	Tue, Sep 13, 2016	17.61	17.61	17.06	17.11
1101	NYSE	JRI	Mon, Sep 12, 2016	17.71	17.75	17.44	17.54
1100	NYSE	JRI	Fri, Sep 9, 2016	17.81	17.89	17.50	17.74
1099	NYSE	JRI	Thu, Sep 8, 2016	17.90	18.00	17.81	17.90
1098	NYSE	JRI	Wed, Sep 7, 2016	17.81	17.89	17.73	17.85
1097	NYSE	JRI	Tue, Sep 6, 2016	17.73	17.74	17.61	17.71
1096	NYSE	JRI	Fri, Sep 2, 2016	17.72	17.81	17.55	17.67
1095	NYSE	JRI	Thu, Sep 1, 2016	17.61	17.65	17.54	17.61
1094	NYSE	JRI	Wed, Aug 31, 2016	17.51	17.61	17.33	17.56
1093	NYSE	JRI	Tue, Aug 30, 2016	17.45	17.48	17.34	17.47
1092	NYSE	JRI	Mon, Aug 29, 2016	17.36	17.58	17.30	17.50
1091	NYSE	JRI	Fri, Aug 26, 2016	17.63	17.84	17.29	17.30
1090	NYSE	JRI	Thu, Aug 25, 2016	17.70	17.75	17.53	17.53
1089	NYSE	JRI	Wed, Aug 24, 2016	17.77	17.81	17.62	17.66
1088	NYSE	JRI	Tue, Aug 23, 2016	17.81	17.84	17.75	17.76
1087	NYSE	JRI	Mon, Aug 22, 2016	17.54	17.84	17.50	17.77
1086	NYSE	JRI	Fri, Aug 19, 2016	17.43	17.50	17.31	17.49
1085	NYSE	JRI	Thu, Aug 18, 2016	17.31	17.46	17.31	17.45
1084	NYSE	JRI	Wed, Aug 17, 2016	17.28	17.34	17.14	17.31
1083	NYSE	JRI	Tue, Aug 16, 2016	17.54	17.54	17.22	17.22
1082	NYSE	JRI	Mon, Aug 15, 2016	17.55	17.60	17.41	17.47
1081	NYSE	JRI	Fri, Aug 12, 2016	17.55	17.56	17.34	17.56
1080	NYSE	JRI	Thu, Aug 11, 2016	17.61	17.61	17.45	17.47
1079	NYSE	JRI	Wed, Aug 10, 2016	17.64	17.65	17.51	17.44
1078	NYSE	JRI	Tue, Aug 9, 2016	17.55	17.55	17.44	17.51
1077	NYSE	JRI	Mon, Aug 8, 2016	17.45	17.49	17.36	17.45
1076	NYSE	JRI	Fri, Aug 5, 2016	17.37	17.37	17.21	17.36
1075	NYSE	JRI	Thu, Aug 4, 2016	17.20	17.38	17.20	17.30
1074	NYSE	JRI	Wed, Aug 3, 2016	17.12	17.31	17.06	17.25
1073	NYSE	JRI	Tue, Aug 2, 2016	17.06	17.32	17.00	17.13
1072	NYSE	JRI	Mon, Aug 1, 2016	17.45	17.45	17.25	17.39
1071	NYSE	JRI	Fri, Jul 29, 2016	17.29	17.50	17.24	17.45
1070	NYSE	JRI	Thu, Jul 28, 2016	17.40	17.51	17.21	17.27
1069	NYSE	JRI	Wed, Jul 27, 2016	17.47	17.64	17.28	17.46
1068	NYSE	JRI	Tue, Jul 26, 2016	17.35	17.53	17.29	17.38
1067	NYSE	JRI	Mon, Jul 25, 2016	17.31	17.46	17.31	17.42
1066	NYSE	JRI	Fri, Jul 22, 2016	17.40	17.43	17.28	17.37
1065	NYSE	JRI	Thu, Jul 21, 2016	17.34	17.39	17.18	17.27
1064	NYSE	JRI	Wed, Jul 20, 2016	17.23	17.26	17.14	17.25
1063	NYSE	JRI	Tue, Jul 19, 2016	17.19	17.19	17.08	17.16
1062	NYSE	JRI	Mon, Jul 18, 2016	17.05	17.20	16.86	17.12
1061	NYSE	JRI	Fri, Jul 15, 2016	17.17	17.17	16.80	16.89
1060	NYSE	JRI	Thu, Jul 14, 2016	17.00	17.00	16.86	17.00
1059	NYSE	JRI	Wed, Jul 13, 2016	16.99	17.00	16.80	16.89
1058	NYSE	JRI	Tue, Jul 12, 2016	17.20	17.20	16.93	16.82
1057	NYSE	JRI	Mon, Jul 11, 2016	16.87	17.08	16.87	17.03
1056	NYSE	JRI	Fri, Jul 8, 2016	16.94	16.94	16.73	16.91
1055	NYSE	JRI	Thu, Jul 7, 2016	16.70	16.82	16.60	16.77
1054	NYSE	JRI	Wed, Jul 6, 2016	16.89	16.89	16.59	16.70
1053	NYSE	JRI	Tue, Jul 5, 2016	16.84	16.93	16.68	16.78
1052	NYSE	JRI	Fri, Jul 1, 2016	16.86	16.98	16.78	16.85
1051	NYSE	JRI	Thu, Jun 30, 2016	16.80	16.90	16.63	16.90
1050	NYSE	JRI	Wed, Jun 29, 2016	16.39	16.70	16.39	16.61
1049	NYSE	JRI	Tue, Jun 28, 2016	16.16	16.34	16.16	16.32
1048	NYSE	JRI	Mon, Jun 27, 2016	16.20	16.20	15.91	15.95
1047	NYSE	JRI	Fri, Jun 24, 2016	16.40	16.71	16.11	16.26
1046	NYSE	JRI	Thu, Jun 23, 2016	16.58	16.64	16.50	16.59
1045	NYSE	JRI	Wed, Jun 22, 2016	16.54	16.56	16.43	16.45
1044	NYSE	JRI	Tue, Jun 21, 2016	16.50	16.61	16.39	16.43
1043	NYSE	JRI	Mon, Jun 20, 2016	16.47	16.52	16.34	16.34
1042	NYSE	JRI	Fri, Jun 17, 2016	16.26	16.35	16.08	16.16
1041	NYSE	JRI	Thu, Jun 16, 2016	16.16	16.22	15.97	16.12
1040	NYSE	JRI	Wed, Jun 15, 2016	16.29	16.29	16.05	16.12
1039	NYSE	JRI	Tue, Jun 14, 2016	16.22	16.27	15.94	16.16
1038	NYSE	JRI	Mon, Jun 13, 2016	16.37	16.37	16.18	16.22
1037	NYSE	JRI	Fri, Jun 10, 2016	16.57	16.70	16.33	16.30
1036	NYSE	JRI	Thu, Jun 9, 2016	16.46	16.56	16.43	16.56
1035	NYSE	JRI	Wed, Jun 8, 2016	16.31	16.48	16.28	16.41
1034	NYSE	JRI	Tue, Jun 7, 2016	16.14	16.27	16.12	16.21
1033	NYSE	JRI	Mon, Jun 6, 2016	16.08	16.15	16.03	16.13
1032	NYSE	JRI	Fri, Jun 3, 2016	15.91	16.10	15.91	16.08
1031	NYSE	JRI	Thu, Jun 2, 2016	15.87	15.98	15.71	15.93
1030	NYSE	JRI	Wed, Jun 1, 2016	15.83	15.92	15.79	15.92
1029	NYSE	JRI	Tue, May 31, 2016	15.81	15.89	15.75	15.83
1028	NYSE	JRI	Fri, May 27, 2016	15.84	15.87	15.78	15.81
1027	NYSE	JRI	Thu, May 26, 2016	15.81	15.82	15.74	15.79
1026	NYSE	JRI	Wed, May 25, 2016	15.74	15.85	15.70	15.74
1025	NYSE	JRI	Tue, May 24, 2016	15.66	15.76	15.66	15.74
1024	NYSE	JRI	Mon, May 23, 2016	15.75	15.75	15.65	15.67
1023	NYSE	JRI	Fri, May 20, 2016	15.54	15.66	15.54	15.62
1022	NYSE	JRI	Thu, May 19, 2016	15.60	15.70	15.29	15.54
1021	NYSE	JRI	Wed, May 18, 2016	15.80	15.86	15.60	15.65
1020	NYSE	JRI	Tue, May 17, 2016	15.84	15.86	15.75	15.79
1019	NYSE	JRI	Mon, May 16, 2016	15.74	15.88	15.69	15.82
1018	NYSE	JRI	Fri, May 13, 2016	15.74	15.82	15.68	15.70
1017	NYSE	JRI	Thu, May 12, 2016	15.85	15.91	15.63	15.77
1016	NYSE	JRI	Wed, May 11, 2016	15.77	15.83	15.70	15.74
1015	NYSE	JRI	Tue, May 10, 2016	15.87	16.00	15.87	15.92
1014	NYSE	JRI	Mon, May 9, 2016	15.88	15.97	15.82	15.92
1013	NYSE	JRI	Fri, May 6, 2016	15.74	15.91	15.74	15.89
1012	NYSE	JRI	Thu, May 5, 2016	15.79	15.87	15.74	15.81
1011	NYSE	JRI	Wed, May 4, 2016	15.85	15.88	15.68	15.82
1010	NYSE	JRI	Tue, May 3, 2016	15.79	15.90	15.70	15.83
1009	NYSE	JRI	Mon, May 2, 2016	15.74	15.82	15.69	15.82
1008	NYSE	JRI	Fri, Apr 29, 2016	15.77	15.77	15.63	15.74
1007	NYSE	JRI	Thu, Apr 28, 2016	15.70	15.79	15.62	15.71
1006	NYSE	JRI	Wed, Apr 27, 2016	15.70	15.82	15.51	15.76
1005	NYSE	JRI	Tue, Apr 26, 2016	15.46	15.68	15.46	15.65
1004	NYSE	JRI	Mon, Apr 25, 2016	15.35	15.50	15.35	15.48
1003	NYSE	JRI	Fri, Apr 22, 2016	15.44	15.49	15.36	15.44
1002	NYSE	JRI	Thu, Apr 21, 2016	15.45	15.50	15.30	15.39
1001	NYSE	JRI	Wed, Apr 20, 2016	15.51	15.60	15.40	15.45
1000	NYSE	JRI	Tue, Apr 19, 2016	15.55	15.55	15.31	15.41
999	NYSE	JRI	Mon, Apr 18, 2016	15.19	15.46	15.16	15.40
998	NYSE	JRI	Fri, Apr 15, 2016	15.15	15.18	15.03	15.16
997	NYSE	JRI	Thu, Apr 14, 2016	15.25	15.31	14.97	15.15
996	NYSE	JRI	Wed, Apr 13, 2016	15.35	15.48	15.24	15.26
995	NYSE	JRI	Tue, Apr 12, 2016	15.46	15.61	15.44	15.46
994	NYSE	JRI	Mon, Apr 11, 2016	15.40	15.50	15.34	15.45
993	NYSE	JRI	Fri, Apr 8, 2016	15.30	15.40	15.30	15.40
992	NYSE	JRI	Thu, Apr 7, 2016	15.25	15.27	15.21	15.23
991	NYSE	JRI	Wed, Apr 6, 2016	15.19	15.31	15.16	15.26
990	NYSE	JRI	Tue, Apr 5, 2016	15.21	15.21	15.21	15.22
989	NYSE	JRI	Mon, Apr 4, 2016	15.40	15.40	15.20	15.21
988	NYSE	JRI	Fri, Apr 1, 2016	15.37	15.40	15.22	15.37
987	NYSE	JRI	Thu, Mar 31, 2016	15.29	15.44	15.29	15.37
986	NYSE	JRI	Wed, Mar 30, 2016	15.35	15.45	15.22	15.29
985	NYSE	JRI	Tue, Mar 29, 2016	15.06	15.18	14.96	15.23
984	NYSE	JRI	Mon, Mar 28, 2016	14.95	15.12	14.95	15.08
983	NYSE	JRI	Thu, Mar 24, 2016	14.93	15.04	14.91	14.98
982	NYSE	JRI	Wed, Mar 23, 2016	15.05	15.09	14.92	15.05
981	NYSE	JRI	Tue, Mar 22, 2016	15.04	15.19	14.91	15.02
980	NYSE	JRI	Mon, Mar 21, 2016	15.05	15.16	14.95	15.02
979	NYSE	JRI	Fri, Mar 18, 2016	14.91	15.09	14.91	15.01
978	NYSE	JRI	Thu, Mar 17, 2016	14.86	15.04	14.75	14.97
977	NYSE	JRI	Wed, Mar 16, 2016	14.71	14.85	14.60	14.80
976	NYSE	JRI	Tue, Mar 15, 2016	14.81	14.81	14.81	14.72
975	NYSE	JRI	Mon, Mar 14, 2016	14.84	14.84	14.70	14.83
974	NYSE	JRI	Fri, Mar 11, 2016	14.71	14.71	14.71	14.85
973	NYSE	JRI	Thu, Mar 10, 2016	14.63	14.63	14.63	14.71
972	NYSE	JRI	Wed, Mar 9, 2016	14.57	14.66	14.56	14.63
971	NYSE	JRI	Tue, Mar 8, 2016	14.63	14.74	14.55	14.60
970	NYSE	JRI	Mon, Mar 7, 2016	14.70	14.73	14.57	14.68
969	NYSE	JRI	Fri, Mar 4, 2016	14.53	14.69	14.52	14.63
968	NYSE	JRI	Thu, Mar 3, 2016	14.37	14.37	14.37	14.53
967	NYSE	JRI	Wed, Mar 2, 2016	14.26	14.51	14.24	14.37
966	NYSE	JRI	Tue, Mar 1, 2016	14.07	14.32	14.04	14.32
965	NYSE	JRI	Mon, Feb 29, 2016	14.01	14.13	13.93	13.99
964	NYSE	JRI	Fri, Feb 26, 2016	13.97	14.10	13.97	14.01
963	NYSE	JRI	Thu, Feb 25, 2016	13.87	14.00	13.87	13.99
962	NYSE	JRI	Wed, Feb 24, 2016	13.91	13.99	13.73	13.89
961	NYSE	JRI	Tue, Feb 23, 2016	13.99	14.03	13.93	13.93
960	NYSE	JRI	Mon, Feb 22, 2016	13.84	13.98	13.84	13.93
959	NYSE	JRI	Fri, Feb 19, 2016	13.76	13.84	13.69	13.77
958	NYSE	JRI	Thu, Feb 18, 2016	13.63	13.89	13.63	13.76
957	NYSE	JRI	Wed, Feb 17, 2016	13.58	13.72	13.55	13.65
956	NYSE	JRI	Tue, Feb 16, 2016	13.38	13.56	13.35	13.50
955	NYSE	JRI	Fri, Feb 12, 2016	13.49	13.51	13.27	13.34
954	NYSE	JRI	Thu, Feb 11, 2016	13.20	13.34	13.03	13.29
953	NYSE	JRI	Wed, Feb 10, 2016	13.59	13.80	13.47	13.47
952	NYSE	JRI	Tue, Feb 9, 2016	13.69	13.80	13.52	13.59
951	NYSE	JRI	Mon, Feb 8, 2016	14.01	14.08	13.66	13.71
950	NYSE	JRI	Fri, Feb 5, 2016	14.23	14.33	14.12	14.23
949	NYSE	JRI	Thu, Feb 4, 2016	14.22	14.31	14.15	14.24
948	NYSE	JRI	Wed, Feb 3, 2016	14.17	14.26	13.96	14.13
947	NYSE	JRI	Tue, Feb 2, 2016	14.08	14.23	14.00	14.12
946	NYSE	JRI	Mon, Feb 1, 2016	14.25	14.43	14.08	14.38
945	NYSE	JRI	Fri, Jan 29, 2016	13.85	14.26	13.85	14.26
944	NYSE	JRI	Thu, Jan 28, 2016	13.62	13.96	13.62	13.84
943	NYSE	JRI	Wed, Jan 27, 2016	13.60	13.79	13.52	13.60
942	NYSE	JRI	Tue, Jan 26, 2016	13.35	13.71	13.35	13.70
941	NYSE	JRI	Mon, Jan 25, 2016	13.32	13.68	13.31	13.31
940	NYSE	JRI	Fri, Jan 22, 2016	13.36	13.71	13.32	13.42
939	NYSE	JRI	Thu, Jan 21, 2016	12.98	13.35	12.83	13.29
938	NYSE	JRI	Wed, Jan 20, 2016	13.29	13.29	12.85	13.00
937	NYSE	JRI	Tue, Jan 19, 2016	13.61	13.84	13.27	13.38
936	NYSE	JRI	Fri, Jan 15, 2016	13.93	13.93	13.37	13.59
935	NYSE	JRI	Thu, Jan 14, 2016	13.97	14.27	13.76	14.08
934	NYSE	JRI	Wed, Jan 13, 2016	14.47	14.50	14.02	14.10
933	NYSE	JRI	Tue, Jan 12, 2016	14.81	14.85	14.51	14.61
932	NYSE	JRI	Mon, Jan 11, 2016	15.00	15.05	14.67	14.75
931	NYSE	JRI	Fri, Jan 8, 2016	15.03	15.14	14.95	15.01
930	NYSE	JRI	Thu, Jan 7, 2016	15.07	15.14	14.94	15.02
929	NYSE	JRI	Wed, Jan 6, 2016	15.11	15.50	15.02	15.22
928	NYSE	JRI	Tue, Jan 5, 2016	15.03	15.24	15.02	15.21
927	NYSE	JRI	Mon, Jan 4, 2016	15.00	15.13	14.83	15.04
926	NYSE	JRI	Thu, Dec 31, 2015	15.15	15.26	15.11	15.24
925	NYSE	JRI	Wed, Dec 30, 2015	15.16	15.28	15.10	15.19
924	NYSE	JRI	Tue, Dec 29, 2015	15.22	15.28	15.11	15.16
923	NYSE	JRI	Mon, Dec 28, 2015	15.23	15.30	15.10	15.21
922	NYSE	JRI	Thu, Dec 24, 2015	15.28	15.28	15.02	15.23
921	NYSE	JRI	Wed, Dec 23, 2015	15.15	15.35	15.09	15.22
920	NYSE	JRI	Tue, Dec 22, 2015	14.93	15.26	14.87	15.16
919	NYSE	JRI	Mon, Dec 21, 2015	15.06	15.12	14.85	14.94
918	NYSE	JRI	Fri, Dec 18, 2015	14.93	15.17	14.88	14.96
917	NYSE	JRI	Thu, Dec 17, 2015	15.08	15.33	14.86	14.98
916	NYSE	JRI	Wed, Dec 16, 2015	14.90	15.36	14.90	15.08
915	NYSE	JRI	Tue, Dec 15, 2015	14.80	15.02	14.51	14.87
914	NYSE	JRI	Mon, Dec 14, 2015	15.35	15.37	14.56	14.80
913	NYSE	JRI	Fri, Dec 11, 2015	16.00	16.03	15.37	15.47
912	NYSE	JRI	Thu, Dec 10, 2015	16.08	16.20	16.08	16.09
911	NYSE	JRI	Wed, Dec 9, 2015	16.15	16.26	16.00	16.06
910	NYSE	JRI	Tue, Dec 8, 2015	16.16	16.38	16.05	16.22
909	NYSE	JRI	Mon, Dec 7, 2015	16.40	16.68	16.31	16.34
908	NYSE	JRI	Fri, Dec 4, 2015	16.26	16.47	16.26	16.40
907	NYSE	JRI	Thu, Dec 3, 2015	16.50	16.50	16.25	16.29
906	NYSE	JRI	Wed, Dec 2, 2015	16.49	16.57	16.33	16.37
905	NYSE	JRI	Tue, Dec 1, 2015	16.49	16.61	16.40	16.58
904	NYSE	JRI	Mon, Nov 30, 2015	16.55	16.59	16.31	16.49
903	NYSE	JRI	Fri, Nov 27, 2015	16.38	16.53	16.28	16.41
902	NYSE	JRI	Wed, Nov 25, 2015	16.24	16.50	16.23	16.48
901	NYSE	JRI	Tue, Nov 24, 2015	16.25	16.29	16.19	16.25
900	NYSE	JRI	Mon, Nov 23, 2015	16.08	16.35	16.07	16.26
899	NYSE	JRI	Fri, Nov 20, 2015	16.04	16.16	16.01	16.07
898	NYSE	JRI	Thu, Nov 19, 2015	16.14	16.29	16.05	16.06
897	NYSE	JRI	Wed, Nov 18, 2015	16.08	16.35	16.08	16.15
896	NYSE	JRI	Tue, Nov 17, 2015	16.05	16.19	16.01	16.08
895	NYSE	JRI	Mon, Nov 16, 2015	15.99	16.18	15.87	16.16
894	NYSE	JRI	Fri, Nov 13, 2015	16.34	16.34	15.87	15.99
893	NYSE	JRI	Thu, Nov 12, 2015	16.22	16.38	16.19	16.30
892	NYSE	JRI	Wed, Nov 11, 2015	16.29	16.40	16.20	16.25
891	NYSE	JRI	Tue, Nov 10, 2015	16.15	16.49	16.00	16.47
890	NYSE	JRI	Mon, Nov 9, 2015	16.45	16.45	16.14	16.38
889	NYSE	JRI	Fri, Nov 6, 2015	16.62	16.67	16.40	16.45
888	NYSE	JRI	Thu, Nov 5, 2015	16.59	16.83	16.59	16.72
887	NYSE	JRI	Wed, Nov 4, 2015	16.53	16.80	16.53	16.68
886	NYSE	JRI	Tue, Nov 3, 2015	16.64	16.76	16.41	16.61
885	NYSE	JRI	Mon, Nov 2, 2015	16.51	16.82	16.45	16.82
884	NYSE	JRI	Fri, Oct 30, 2015	16.40	16.52	16.31	16.50
883	NYSE	JRI	Thu, Oct 29, 2015	16.43	16.55	16.29	16.51
882	NYSE	JRI	Wed, Oct 28, 2015	16.76	16.79	16.42	16.59
881	NYSE	JRI	Tue, Oct 27, 2015	16.89	17.00	16.62	16.83
880	NYSE	JRI	Mon, Oct 26, 2015	17.09	17.21	16.76	16.92
879	NYSE	JRI	Fri, Oct 23, 2015	16.97	17.33	16.77	17.14
878	NYSE	JRI	Thu, Oct 22, 2015	16.03	16.74	16.03	16.66
877	NYSE	JRI	Wed, Oct 21, 2015	16.15	16.34	16.00	16.04
876	NYSE	JRI	Tue, Oct 20, 2015	15.85	16.07	15.82	16.03
875	NYSE	JRI	Mon, Oct 19, 2015	15.60	15.88	15.59	15.86
874	NYSE	JRI	Fri, Oct 16, 2015	15.45	15.70	15.38	15.66
873	NYSE	JRI	Thu, Oct 15, 2015	15.31	15.48	15.31	15.42
872	NYSE	JRI	Wed, Oct 14, 2015	15.50	15.56	15.18	15.32
871	NYSE	JRI	Tue, Oct 13, 2015	15.33	15.83	15.33	15.52
870	NYSE	JRI	Mon, Oct 12, 2015	15.46	15.75	15.45	15.60
869	NYSE	JRI	Fri, Oct 9, 2015	15.30	15.51	15.30	15.48
868	NYSE	JRI	Thu, Oct 8, 2015	15.03	15.27	15.01	15.26
867	NYSE	JRI	Wed, Oct 7, 2015	14.94	15.20	14.94	14.98
866	NYSE	JRI	Tue, Oct 6, 2015	14.86	15.12	14.85	14.89
865	NYSE	JRI	Mon, Oct 5, 2015	14.70	15.01	14.70	14.79
864	NYSE	JRI	Fri, Oct 2, 2015	14.39	14.73	14.15	14.70
863	NYSE	JRI	Thu, Oct 1, 2015	14.51	14.65	14.43	14.49
862	NYSE	JRI	Wed, Sep 30, 2015	14.72	14.80	14.43	14.69
861	NYSE	JRI	Tue, Sep 29, 2015	14.77	14.95	14.68	14.71
860	NYSE	JRI	Mon, Sep 28, 2015	15.18	15.25	14.84	14.84
859	NYSE	JRI	Fri, Sep 25, 2015	15.14	15.24	15.00	15.17
858	NYSE	JRI	Thu, Sep 24, 2015	15.13	15.23	15.02	15.04
857	NYSE	JRI	Wed, Sep 23, 2015	15.30	15.30	15.10	15.13
856	NYSE	JRI	Tue, Sep 22, 2015	15.15	15.42	15.15	15.16
855	NYSE	JRI	Mon, Sep 21, 2015	15.26	15.46	15.19	15.25
854	NYSE	JRI	Fri, Sep 18, 2015	15.07	15.48	15.07	15.25
853	NYSE	JRI	Thu, Sep 17, 2015	15.03	15.56	15.03	15.36
852	NYSE	JRI	Wed, Sep 16, 2015	15.21	15.29	14.92	15.07
851	NYSE	JRI	Tue, Sep 15, 2015	15.07	15.23	14.80	15.10
850	NYSE	JRI	Mon, Sep 14, 2015	15.48	15.48	15.03	15.11
849	NYSE	JRI	Fri, Sep 11, 2015	15.59	15.62	15.40	15.48
848	NYSE	JRI	Thu, Sep 10, 2015	15.55	15.82	15.40	15.67
847	NYSE	JRI	Wed, Sep 9, 2015	15.97	16.06	15.53	15.63
846	NYSE	JRI	Tue, Sep 8, 2015	15.87	15.93	15.70	15.81
845	NYSE	JRI	Fri, Sep 4, 2015	15.78	15.85	15.58	15.79
844	NYSE	JRI	Thu, Sep 3, 2015	15.81	16.11	15.79	15.95
843	NYSE	JRI	Wed, Sep 2, 2015	16.00	16.00	15.67	15.85
842	NYSE	JRI	Tue, Sep 1, 2015	16.00	16.12	15.71	15.86
841	NYSE	JRI	Mon, Aug 31, 2015	16.14	16.26	16.01	16.21
840	NYSE	JRI	Fri, Aug 28, 2015	16.21	16.46	16.12	16.25
839	NYSE	JRI	Thu, Aug 27, 2015	16.11	16.50	16.03	16.40
838	NYSE	JRI	Wed, Aug 26, 2015	16.02	16.15	15.89	16.07
837	NYSE	JRI	Tue, Aug 25, 2015	16.06	16.27	15.76	16.00
836	NYSE	JRI	Mon, Aug 24, 2015	15.81	16.29	14.42	15.83
835	NYSE	JRI	Fri, Aug 21, 2015	16.95	17.08	16.26	16.58
834	NYSE	JRI	Thu, Aug 20, 2015	16.80	16.93	16.77	16.90
833	NYSE	JRI	Wed, Aug 19, 2015	17.06	17.12	16.80	16.84
832	NYSE	JRI	Tue, Aug 18, 2015	17.12	17.27	16.97	17.19
831	NYSE	JRI	Mon, Aug 17, 2015	17.29	17.33	17.20	17.24
830	NYSE	JRI	Fri, Aug 14, 2015	17.50	17.69	17.35	17.35
829	NYSE	JRI	Thu, Aug 13, 2015	17.40	17.58	17.35	17.51
828	NYSE	JRI	Wed, Aug 12, 2015	17.50	17.61	17.10	17.55
827	NYSE	JRI	Tue, Aug 11, 2015	17.67	17.75	17.62	17.74
826	NYSE	JRI	Mon, Aug 10, 2015	17.76	17.84	17.49	17.75
825	NYSE	JRI	Fri, Aug 7, 2015	17.47	17.71	17.39	17.63
824	NYSE	JRI	Thu, Aug 6, 2015	17.95	17.95	17.39	17.54
823	NYSE	JRI	Wed, Aug 5, 2015	17.88	17.88	17.53	17.79
822	NYSE	JRI	Tue, Aug 4, 2015	17.94	17.95	17.72	17.78
821	NYSE	JRI	Mon, Aug 3, 2015	17.95	18.00	17.80	17.89
820	NYSE	JRI	Fri, Jul 31, 2015	17.73	17.93	17.53	17.86
819	NYSE	JRI	Thu, Jul 30, 2015	17.63	17.69	17.52	17.63
818	NYSE	JRI	Wed, Jul 29, 2015	17.41	17.69	17.41	17.69
817	NYSE	JRI	Tue, Jul 28, 2015	17.38	17.54	17.37	17.41
816	NYSE	JRI	Mon, Jul 27, 2015	17.41	17.62	17.37	17.50
815	NYSE	JRI	Fri, Jul 24, 2015	17.76	17.76	17.46	17.62
814	NYSE	JRI	Thu, Jul 23, 2015	17.78	17.79	17.52	17.75
813	NYSE	JRI	Wed, Jul 22, 2015	17.85	17.89	17.69	17.75
812	NYSE	JRI	Tue, Jul 21, 2015	17.92	17.92	17.69	17.82
811	NYSE	JRI	Mon, Jul 20, 2015	17.98	17.98	17.80	17.85
810	NYSE	JRI	Fri, Jul 17, 2015	17.91	17.93	17.75	17.86
809	NYSE	JRI	Thu, Jul 16, 2015	17.58	17.89	17.58	17.81
808	NYSE	JRI	Wed, Jul 15, 2015	17.54	17.58	17.50	17.53
807	NYSE	JRI	Tue, Jul 14, 2015	17.50	17.62	17.49	17.60
806	NYSE	JRI	Mon, Jul 13, 2015	17.59	17.59	17.50	17.50
805	NYSE	JRI	Fri, Jul 10, 2015	17.51	17.56	17.46	17.53
804	NYSE	JRI	Thu, Jul 9, 2015	17.47	17.57	17.32	17.34
803	NYSE	JRI	Wed, Jul 8, 2015	17.52	17.52	17.32	17.42
802	NYSE	JRI	Tue, Jul 7, 2015	17.31	17.59	17.31	17.59
801	NYSE	JRI	Mon, Jul 6, 2015	17.43	17.43	17.24	17.35
800	NYSE	JRI	Thu, Jul 2, 2015	17.26	17.49	17.26	17.46
799	NYSE	JRI	Wed, Jul 1, 2015	17.26	17.44	17.19	17.33
798	NYSE	JRI	Tue, Jun 30, 2015	17.08	17.29	17.00	17.27
797	NYSE	JRI	Mon, Jun 29, 2015	17.43	17.43	16.94	17.01
796	NYSE	JRI	Fri, Jun 26, 2015	17.71	17.71	17.42	17.46
795	NYSE	JRI	Thu, Jun 25, 2015	18.02	18.02	17.62	17.62
794	NYSE	JRI	Wed, Jun 24, 2015	18.00	18.04	17.86	17.88
793	NYSE	JRI	Tue, Jun 23, 2015	18.02	18.12	17.88	17.97
792	NYSE	JRI	Mon, Jun 22, 2015	18.11	18.22	17.96	18.02
791	NYSE	JRI	Fri, Jun 19, 2015	18.10	18.15	18.05	18.09
790	NYSE	JRI	Thu, Jun 18, 2015	17.86	18.15	17.86	18.06
789	NYSE	JRI	Wed, Jun 17, 2015	17.89	18.28	17.75	17.86
788	NYSE	JRI	Tue, Jun 16, 2015	17.80	17.92	17.71	17.81
787	NYSE	JRI	Mon, Jun 15, 2015	18.06	18.06	17.81	17.81
786	NYSE	JRI	Fri, Jun 12, 2015	18.01	18.17	17.95	18.00
785	NYSE	JRI	Thu, Jun 11, 2015	18.23	18.27	18.05	18.10
784	NYSE	JRI	Wed, Jun 10, 2015	18.29	18.41	18.20	18.34
783	NYSE	JRI	Tue, Jun 9, 2015	18.42	18.42	18.10	18.23
782	NYSE	JRI	Mon, Jun 8, 2015	18.55	19.00	18.26	18.32
781	NYSE	JRI	Fri, Jun 5, 2015	19.00	19.00	18.51	18.55
780	NYSE	JRI	Thu, Jun 4, 2015	19.10	19.16	18.94	19.07
779	NYSE	JRI	Wed, Jun 3, 2015	19.09	19.18	19.03	19.10
778	NYSE	JRI	Tue, Jun 2, 2015	19.27	19.30	19.02	19.06
777	NYSE	JRI	Mon, Jun 1, 2015	19.49	19.49	19.22	19.29
776	NYSE	JRI	Fri, May 29, 2015	19.35	19.42	19.11	19.40
775	NYSE	JRI	Thu, May 28, 2015	19.47	19.47	19.25	19.27
774	NYSE	JRI	Wed, May 27, 2015	19.66	19.67	19.47	19.49
773	NYSE	JRI	Tue, May 26, 2015	19.57	19.66	19.54	19.63
772	NYSE	JRI	Fri, May 22, 2015	19.60	19.63	19.49	19.55
771	NYSE	JRI	Thu, May 21, 2015	19.51	19.60	19.46	19.59
770	NYSE	JRI	Wed, May 20, 2015	19.49	19.58	19.45	19.46
769	NYSE	JRI	Tue, May 19, 2015	19.28	19.46	19.26	19.45
768	NYSE	JRI	Mon, May 18, 2015	19.28	19.29	19.20	19.27
767	NYSE	JRI	Fri, May 15, 2015	19.29	19.30	19.22	19.22
766	NYSE	JRI	Thu, May 14, 2015	19.25	19.30	19.20	19.21
765	NYSE	JRI	Wed, May 13, 2015	19.33	19.39	19.22	19.30
764	NYSE	JRI	Tue, May 12, 2015	19.45	19.51	19.31	19.38
763	NYSE	JRI	Mon, May 11, 2015	19.54	19.54	19.31	19.43
762	NYSE	JRI	Fri, May 8, 2015	19.61	19.74	19.51	19.55
761	NYSE	JRI	Thu, May 7, 2015	19.39	19.39	19.30	19.32
760	NYSE	JRI	Wed, May 6, 2015	19.75	19.75	19.22	19.29
759	NYSE	JRI	Tue, May 5, 2015	19.47	19.59	19.41	19.46
758	NYSE	JRI	Mon, May 4, 2015	19.64	19.64	19.50	19.51
757	NYSE	JRI	Fri, May 1, 2015	19.73	19.74	19.57	19.57
756	NYSE	JRI	Thu, Apr 30, 2015	19.74	19.77	19.52	19.68
755	NYSE	JRI	Wed, Apr 29, 2015	19.75	19.82	19.67	19.69
754	NYSE	JRI	Tue, Apr 28, 2015	19.76	19.84	19.75	19.82
753	NYSE	JRI	Mon, Apr 27, 2015	19.78	19.84	19.65	19.76
752	NYSE	JRI	Fri, Apr 24, 2015	19.75	19.75	19.61	19.72
751	NYSE	JRI	Thu, Apr 23, 2015	19.58	19.72	19.55	19.65
750	NYSE	JRI	Wed, Apr 22, 2015	19.50	19.55	19.45	19.51
749	NYSE	JRI	Tue, Apr 21, 2015	19.56	19.63	19.30	19.40
748	NYSE	JRI	Mon, Apr 20, 2015	19.78	19.79	19.60	19.60
747	NYSE	JRI	Fri, Apr 17, 2015	19.58	19.75	19.48	19.71
746	NYSE	JRI	Thu, Apr 16, 2015	19.59	19.65	19.50	19.56
745	NYSE	JRI	Wed, Apr 15, 2015	19.42	19.54	19.40	19.52
744	NYSE	JRI	Tue, Apr 14, 2015	19.51	19.61	19.37	19.42
743	NYSE	JRI	Mon, Apr 13, 2015	19.47	19.71	19.41	19.41
742	NYSE	JRI	Fri, Apr 10, 2015	19.81	19.91	19.47	19.51
741	NYSE	JRI	Thu, Apr 9, 2015	19.48	19.76	19.48	19.67
740	NYSE	JRI	Wed, Apr 8, 2015	19.48	19.57	19.33	19.55
739	NYSE	JRI	Tue, Apr 7, 2015	19.50	19.67	19.49	19.49
738	NYSE	JRI	Mon, Apr 6, 2015	19.39	19.67	19.39	19.59
737	NYSE	JRI	Thu, Apr 2, 2015	19.34	19.81	19.34	19.50
736	NYSE	JRI	Wed, Apr 1, 2015	19.55	19.57	19.29	19.43
735	NYSE	JRI	Tue, Mar 31, 2015	19.42	19.58	19.30	19.55
734	NYSE	JRI	Mon, Mar 30, 2015	19.40	19.43	19.33	19.43
733	NYSE	JRI	Fri, Mar 27, 2015	19.25	19.40	19.25	19.38
732	NYSE	JRI	Thu, Mar 26, 2015	19.32	19.38	19.26	19.30
731	NYSE	JRI	Wed, Mar 25, 2015	19.48	19.54	19.30	19.44
730	NYSE	JRI	Tue, Mar 24, 2015	19.55	19.62	19.48	19.48
729	NYSE	JRI	Mon, Mar 23, 2015	19.35	19.60	19.35	19.51
728	NYSE	JRI	Fri, Mar 20, 2015	19.30	19.65	19.30	19.38
727	NYSE	JRI	Thu, Mar 19, 2015	19.22	19.36	19.22	19.35
726	NYSE	JRI	Wed, Mar 18, 2015	19.13	19.24	19.08	19.22
725	NYSE	JRI	Tue, Mar 17, 2015	19.08	19.17	19.07	19.08
724	NYSE	JRI	Mon, Mar 16, 2015	19.30	19.30	19.13	19.15
723	NYSE	JRI	Fri, Mar 13, 2015	19.49	19.49	19.09	19.18
722	NYSE	JRI	Thu, Mar 12, 2015	19.38	19.43	19.25	19.36
721	NYSE	JRI	Wed, Mar 11, 2015	19.36	19.39	19.18	19.19
720	NYSE	JRI	Tue, Mar 10, 2015	19.39	19.51	19.30	19.25
719	NYSE	JRI	Mon, Mar 9, 2015	19.39	19.47	19.35	19.44
718	NYSE	JRI	Fri, Mar 6, 2015	19.54	19.54	19.36	19.40
717	NYSE	JRI	Thu, Mar 5, 2015	19.43	19.53	19.36	19.53
716	NYSE	JRI	Wed, Mar 4, 2015	19.39	19.49	19.33	19.37
715	NYSE	JRI	Tue, Mar 3, 2015	19.44	19.48	19.32	19.34
714	NYSE	JRI	Mon, Mar 2, 2015	19.43	19.50	19.31	19.44
713	NYSE	JRI	Fri, Feb 27, 2015	19.26	19.48	19.22	19.40
712	NYSE	JRI	Thu, Feb 26, 2015	19.43	19.48	19.20	19.25
711	NYSE	JRI	Wed, Feb 25, 2015	19.35	19.50	19.31	19.43
710	NYSE	JRI	Tue, Feb 24, 2015	19.19	19.33	19.17	19.33
709	NYSE	JRI	Mon, Feb 23, 2015	19.23	19.35	19.23	19.24
708	NYSE	JRI	Fri, Feb 20, 2015	19.03	19.24	19.01	19.15
707	NYSE	JRI	Thu, Feb 19, 2015	19.10	19.24	19.10	19.18
706	NYSE	JRI	Wed, Feb 18, 2015	19.06	19.19	19.02	19.10
705	NYSE	JRI	Tue, Feb 17, 2015	19.22	19.23	19.00	19.05
704	NYSE	JRI	Fri, Feb 13, 2015	19.21	19.33	19.16	19.24
703	NYSE	JRI	Thu, Feb 12, 2015	19.55	19.59	19.12	19.12
702	NYSE	JRI	Wed, Feb 11, 2015	19.69	19.70	19.48	19.67
701	NYSE	JRI	Tue, Feb 10, 2015	19.71	19.78	19.62	19.72
700	NYSE	JRI	Mon, Feb 9, 2015	19.79	19.92	19.69	19.69
699	NYSE	JRI	Fri, Feb 6, 2015	19.84	19.91	19.69	19.69
698	NYSE	JRI	Thu, Feb 5, 2015	20.00	20.00	19.80	19.84
697	NYSE	JRI	Wed, Feb 4, 2015	19.86	19.98	19.75	19.88
696	NYSE	JRI	Tue, Feb 3, 2015	19.94	20.11	19.84	19.86
695	NYSE	JRI	Mon, Feb 2, 2015	20.08	20.26	19.81	19.91
694	NYSE	JRI	Fri, Jan 30, 2015	20.00	20.05	19.87	20.02
693	NYSE	JRI	Thu, Jan 29, 2015	19.75	20.04	19.68	20.04
692	NYSE	JRI	Wed, Jan 28, 2015	19.64	19.73	19.56	19.73
691	NYSE	JRI	Tue, Jan 27, 2015	19.26	19.63	19.26	19.55
690	NYSE	JRI	Mon, Jan 26, 2015	19.48	19.51	19.31	19.47
689	NYSE	JRI	Fri, Jan 23, 2015	19.46	19.63	19.30	19.51
688	NYSE	JRI	Thu, Jan 22, 2015	19.09	19.51	18.96	19.46
687	NYSE	JRI	Wed, Jan 21, 2015	19.41	19.52	18.91	18.95
686	NYSE	JRI	Tue, Jan 20, 2015	19.30	19.49	19.20	19.33
685	NYSE	JRI	Fri, Jan 16, 2015	19.23	19.30	19.05	19.20
684	NYSE	JRI	Thu, Jan 15, 2015	19.36	19.36	19.01	19.13
683	NYSE	JRI	Wed, Jan 14, 2015	19.42	19.53	19.20	19.22
682	NYSE	JRI	Tue, Jan 13, 2015	19.41	19.81	19.35	19.51
681	NYSE	JRI	Mon, Jan 12, 2015	19.30	19.69	19.26	19.39
680	NYSE	JRI	Fri, Jan 9, 2015	19.16	19.44	19.11	19.30
679	NYSE	JRI	Thu, Jan 8, 2015	19.03	19.86	19.03	19.24
678	NYSE	JRI	Wed, Jan 7, 2015	18.85	19.01	18.75	18.91
677	NYSE	JRI	Tue, Jan 6, 2015	18.62	18.88	18.62	18.74
676	NYSE	JRI	Mon, Jan 5, 2015	18.97	19.04	18.53	18.74
675	NYSE	JRI	Fri, Jan 2, 2015	18.80	19.06	18.80	19.00
674	NYSE	JRI	Wed, Dec 31, 2014	18.87	18.90	18.70	18.88
673	NYSE	JRI	Tue, Dec 30, 2014	18.78	18.80	18.65	18.71
672	NYSE	JRI	Mon, Dec 29, 2014	18.90	18.95	18.65	18.71
671	NYSE	JRI	Fri, Dec 26, 2014	19.07	19.16	18.96	18.99
670	NYSE	JRI	Wed, Dec 24, 2014	19.02	19.10	18.92	19.06
669	NYSE	JRI	Tue, Dec 23, 2014	18.54	19.13	18.54	18.98
668	NYSE	JRI	Mon, Dec 22, 2014	19.60	19.99	19.60	19.98
667	NYSE	JRI	Fri, Dec 19, 2014	19.53	19.62	19.39	19.59
666	NYSE	JRI	Thu, Dec 18, 2014	19.29	19.64	19.25	19.55
665	NYSE	JRI	Wed, Dec 17, 2014	18.61	19.26	18.61	19.19
664	NYSE	JRI	Tue, Dec 16, 2014	19.32	19.46	18.55	18.60
663	NYSE	JRI	Mon, Dec 15, 2014	19.95	20.08	19.55	19.57
662	NYSE	JRI	Fri, Dec 12, 2014	20.39	20.39	19.67	19.80
661	NYSE	JRI	Thu, Dec 11, 2014	20.41	20.58	20.05	20.50
660	NYSE	JRI	Wed, Dec 10, 2014	20.52	20.64	20.30	20.52
659	NYSE	JRI	Tue, Dec 9, 2014	20.45	20.60	20.40	20.53
658	NYSE	JRI	Mon, Dec 8, 2014	20.36	20.63	20.28	20.57
657	NYSE	JRI	Fri, Dec 5, 2014	20.36	20.36	20.25	20.31
656	NYSE	JRI	Thu, Dec 4, 2014	20.35	20.41	20.25	20.32
655	NYSE	JRI	Wed, Dec 3, 2014	20.39	20.47	20.18	20.35
654	NYSE	JRI	Tue, Dec 2, 2014	20.27	20.50	20.27	20.35
653	NYSE	JRI	Mon, Dec 1, 2014	20.49	20.50	20.15	20.28
652	NYSE	JRI	Fri, Nov 28, 2014	20.19	20.50	20.15	20.50
651	NYSE	JRI	Wed, Nov 26, 2014	20.15	20.25	19.99	20.21
650	NYSE	JRI	Tue, Nov 25, 2014	20.19	20.19	20.03	20.15
649	NYSE	JRI	Mon, Nov 24, 2014	19.98	20.13	19.95	20.13
648	NYSE	JRI	Fri, Nov 21, 2014	20.01	20.02	19.80	19.93
647	NYSE	JRI	Thu, Nov 20, 2014	19.82	20.06	19.80	19.80
646	NYSE	JRI	Wed, Nov 19, 2014	20.06	20.11	19.82	19.85
645	NYSE	JRI	Tue, Nov 18, 2014	20.11	20.19	20.00	20.01
644	NYSE	JRI	Mon, Nov 17, 2014	20.25	20.27	20.06	20.06
643	NYSE	JRI	Fri, Nov 14, 2014	20.22	20.32	20.15	20.22
642	NYSE	JRI	Thu, Nov 13, 2014	20.35	20.35	20.20	20.26
641	NYSE	JRI	Wed, Nov 12, 2014	20.38	20.42	20.21	20.38
640	NYSE	JRI	Tue, Nov 11, 2014	20.58	20.63	20.34	20.43
639	NYSE	JRI	Mon, Nov 10, 2014	20.57	20.67	20.36	20.64
638	NYSE	JRI	Fri, Nov 7, 2014	20.37	20.57	20.27	20.57
637	NYSE	JRI	Thu, Nov 6, 2014	20.25	20.34	20.06	20.31
636	NYSE	JRI	Wed, Nov 5, 2014	20.02	20.27	19.79	20.25
635	NYSE	JRI	Tue, Nov 4, 2014	20.03	20.04	19.78	20.01
634	NYSE	JRI	Mon, Nov 3, 2014	19.95	20.10	19.85	20.02
633	NYSE	JRI	Fri, Oct 31, 2014	20.10	20.16	19.71	19.89
632	NYSE	JRI	Thu, Oct 30, 2014	19.68	19.89	19.66	19.86
631	NYSE	JRI	Wed, Oct 29, 2014	19.65	19.95	19.64	19.68
630	NYSE	JRI	Tue, Oct 28, 2014	19.74	19.83	19.65	19.68
629	NYSE	JRI	Mon, Oct 27, 2014	19.64	19.79	19.62	19.74
628	NYSE	JRI	Fri, Oct 24, 2014	19.62	19.68	19.51	19.57
627	NYSE	JRI	Thu, Oct 23, 2014	19.54	19.70	19.49	19.49
626	NYSE	JRI	Wed, Oct 22, 2014	19.64	19.74	19.50	19.50
625	NYSE	JRI	Tue, Oct 21, 2014	19.73	19.73	19.57	19.59
624	NYSE	JRI	Mon, Oct 20, 2014	19.65	19.74	19.36	19.71
623	NYSE	JRI	Fri, Oct 17, 2014	19.28	19.69	19.07	19.69
622	NYSE	JRI	Thu, Oct 16, 2014	18.55	19.09	18.35	19.09
621	NYSE	JRI	Wed, Oct 15, 2014	19.16	19.34	18.32	18.63
620	NYSE	JRI	Tue, Oct 14, 2014	19.45	19.47	19.00	19.18
619	NYSE	JRI	Mon, Oct 13, 2014	19.69	19.69	19.27	19.28
618	NYSE	JRI	Fri, Oct 10, 2014	19.99	19.99	19.51	19.51
617	NYSE	JRI	Thu, Oct 9, 2014	19.56	20.09	19.56	19.66
616	NYSE	JRI	Wed, Oct 8, 2014	19.44	19.70	19.41	19.58
615	NYSE	JRI	Tue, Oct 7, 2014	19.48	19.82	19.40	19.44
614	NYSE	JRI	Mon, Oct 6, 2014	19.45	19.65	19.35	19.65
613	NYSE	JRI	Fri, Oct 3, 2014	19.60	19.69	19.39	19.43
612	NYSE	JRI	Thu, Oct 2, 2014	19.42	19.61	19.10	19.45
611	NYSE	JRI	Wed, Oct 1, 2014	19.52	19.57	19.30	19.40
610	NYSE	JRI	Tue, Sep 30, 2014	19.40	19.50	19.25	19.41
609	NYSE	JRI	Mon, Sep 29, 2014	19.24	19.46	19.18	19.28
608	NYSE	JRI	Fri, Sep 26, 2014	19.21	19.51	19.05	19.20
607	NYSE	JRI	Thu, Sep 25, 2014	19.52	19.52	19.05	19.17
606	NYSE	JRI	Wed, Sep 24, 2014	19.49	19.52	19.41	19.42
605	NYSE	JRI	Tue, Sep 23, 2014	19.73	19.83	19.28	19.40
604	NYSE	JRI	Mon, Sep 22, 2014	19.71	19.75	19.55	19.68
603	NYSE	JRI	Fri, Sep 19, 2014	19.71	19.75	19.57	19.63
602	NYSE	JRI	Thu, Sep 18, 2014	19.99	20.14	19.72	19.72
601	NYSE	JRI	Wed, Sep 17, 2014	19.66	20.01	19.66	19.86
600	NYSE	JRI	Tue, Sep 16, 2014	19.56	19.64	19.37	19.64
599	NYSE	JRI	Mon, Sep 15, 2014	19.88	19.97	19.40	19.47
598	NYSE	JRI	Fri, Sep 12, 2014	20.20	20.28	19.75	19.78
597	NYSE	JRI	Thu, Sep 11, 2014	20.45	20.45	19.94	20.07
596	NYSE	JRI	Wed, Sep 10, 2014	20.40	20.45	20.16	20.45
595	NYSE	JRI	Tue, Sep 9, 2014	20.30	20.39	20.16	20.27
594	NYSE	JRI	Mon, Sep 8, 2014	20.26	20.30	20.15	20.23
593	NYSE	JRI	Fri, Sep 5, 2014	20.18	20.25	20.07	20.17
592	NYSE	JRI	Thu, Sep 4, 2014	20.18	20.18	20.11	20.16
591	NYSE	JRI	Wed, Sep 3, 2014	20.16	20.19	20.06	20.14
590	NYSE	JRI	Tue, Sep 2, 2014	20.19	20.19	20.05	20.12
589	NYSE	JRI	Fri, Aug 29, 2014	20.18	20.18	20.03	20.15
588	NYSE	JRI	Thu, Aug 28, 2014	20.12	20.18	20.07	20.10
587	NYSE	JRI	Wed, Aug 27, 2014	20.17	20.25	19.98	20.11
586	NYSE	JRI	Tue, Aug 26, 2014	20.10	20.17	20.02	20.09
585	NYSE	JRI	Mon, Aug 25, 2014	20.18	20.18	19.98	20.00
584	NYSE	JRI	Fri, Aug 22, 2014	20.16	20.17	20.04	20.07
583	NYSE	JRI	Thu, Aug 21, 2014	20.04	20.19	20.02	20.11
582	NYSE	JRI	Wed, Aug 20, 2014	20.12	20.19	20.01	20.05
581	NYSE	JRI	Tue, Aug 19, 2014	20.25	20.25	20.01	20.08
580	NYSE	JRI	Mon, Aug 18, 2014	20.20	20.20	19.95	20.18
579	NYSE	JRI	Fri, Aug 15, 2014	20.08	20.19	19.99	20.18
578	NYSE	JRI	Thu, Aug 14, 2014	20.14	20.14	19.93	20.00
577	NYSE	JRI	Wed, Aug 13, 2014	19.99	20.19	19.82	20.12
576	NYSE	JRI	Tue, Aug 12, 2014	19.74	20.05	19.59	19.98
575	NYSE	JRI	Mon, Aug 11, 2014	19.30	19.64	19.30	19.59
574	NYSE	JRI	Fri, Aug 8, 2014	19.20	19.30	19.06	19.28
573	NYSE	JRI	Thu, Aug 7, 2014	19.08	19.18	19.02	19.13
572	NYSE	JRI	Wed, Aug 6, 2014	19.08	19.18	18.93	19.07
571	NYSE	JRI	Tue, Aug 5, 2014	19.11	19.17	19.00	19.07
570	NYSE	JRI	Mon, Aug 4, 2014	19.19	19.19	19.00	19.11
569	NYSE	JRI	Fri, Aug 1, 2014	19.32	19.32	19.00	19.20
568	NYSE	JRI	Thu, Jul 31, 2014	19.45	19.48	19.17	19.23
567	NYSE	JRI	Wed, Jul 30, 2014	19.73	19.81	19.41	19.45
566	NYSE	JRI	Tue, Jul 29, 2014	19.66	19.77	19.53	19.63
565	NYSE	JRI	Mon, Jul 28, 2014	19.91	19.91	19.65	19.67
564	NYSE	JRI	Fri, Jul 25, 2014	19.89	19.89	19.73	19.82
563	NYSE	JRI	Thu, Jul 24, 2014	19.91	19.99	19.81	19.81
562	NYSE	JRI	Wed, Jul 23, 2014	19.80	19.98	19.72	19.98
561	NYSE	JRI	Tue, Jul 22, 2014	19.68	19.78	19.67	19.71
560	NYSE	JRI	Mon, Jul 21, 2014	19.92	19.98	19.69	19.70
559	NYSE	JRI	Fri, Jul 18, 2014	19.68	19.92	19.56	19.88
558	NYSE	JRI	Thu, Jul 17, 2014	19.89	19.90	19.66	19.71
557	NYSE	JRI	Wed, Jul 16, 2014	19.87	19.96	19.72	19.84
556	NYSE	JRI	Tue, Jul 15, 2014	19.89	19.98	19.68	19.75
555	NYSE	JRI	Mon, Jul 14, 2014	19.87	20.08	19.76	19.81
554	NYSE	JRI	Fri, Jul 11, 2014	20.11	20.11	19.82	19.88
553	NYSE	JRI	Thu, Jul 10, 2014	20.12	20.19	19.99	20.11
552	NYSE	JRI	Wed, Jul 9, 2014	20.24	20.26	20.08	20.14
551	NYSE	JRI	Tue, Jul 8, 2014	20.10	20.17	19.99	20.17
550	NYSE	JRI	Mon, Jul 7, 2014	20.15	20.15	20.00	20.09
549	NYSE	JRI	Thu, Jul 3, 2014	20.28	20.29	20.04	20.10
548	NYSE	JRI	Wed, Jul 2, 2014	20.28	20.28	20.13	20.21
547	NYSE	JRI	Tue, Jul 1, 2014	20.39	20.39	20.13	20.18
546	NYSE	JRI	Mon, Jun 30, 2014	20.13	20.33	20.13	20.29
545	NYSE	JRI	Fri, Jun 27, 2014	20.11	20.13	20.04	20.13
544	NYSE	JRI	Thu, Jun 26, 2014	19.98	20.04	19.86	20.04
543	NYSE	JRI	Wed, Jun 25, 2014	19.90	19.94	19.83	19.87
542	NYSE	JRI	Tue, Jun 24, 2014	20.15	20.15	19.98	19.98
541	NYSE	JRI	Mon, Jun 23, 2014	19.83	20.03	19.81	20.01
540	NYSE	JRI	Fri, Jun 20, 2014	20.22	20.31	19.76	19.96
539	NYSE	JRI	Thu, Jun 19, 2014	20.03	20.14	20.03	20.09
538	NYSE	JRI	Wed, Jun 18, 2014	19.90	19.97	19.80	19.97
537	NYSE	JRI	Tue, Jun 17, 2014	19.78	19.84	19.64	19.77
536	NYSE	JRI	Mon, Jun 16, 2014	19.71	19.75	19.61	19.69
535	NYSE	JRI	Fri, Jun 13, 2014	19.98	20.03	19.70	19.74
534	NYSE	JRI	Thu, Jun 12, 2014	19.98	20.13	19.81	19.88
533	NYSE	JRI	Wed, Jun 11, 2014	19.87	20.21	19.75	20.05
532	NYSE	JRI	Tue, Jun 10, 2014	20.23	20.40	19.83	19.87
531	NYSE	JRI	Mon, Jun 9, 2014	19.48	20.41	19.48	20.13
530	NYSE	JRI	Fri, Jun 6, 2014	19.79	19.97	19.69	19.92
529	NYSE	JRI	Thu, Jun 5, 2014	19.72	19.79	19.56	19.79
528	NYSE	JRI	Wed, Jun 4, 2014	19.74	19.74	19.63	19.72
527	NYSE	JRI	Tue, Jun 3, 2014	19.61	19.80	19.61	19.72
526	NYSE	JRI	Mon, Jun 2, 2014	20.02	20.06	19.69	19.75
525	NYSE	JRI	Fri, May 30, 2014	19.85	19.96	19.83	19.92
524	NYSE	JRI	Thu, May 29, 2014	19.70	19.80	19.62	19.77
523	NYSE	JRI	Wed, May 28, 2014	19.68	19.70	19.58	19.59
522	NYSE	JRI	Tue, May 27, 2014	19.61	19.63	19.55	19.63
521	NYSE	JRI	Fri, May 23, 2014	19.65	19.70	19.63	19.70
520	NYSE	JRI	Thu, May 22, 2014	19.57	19.66	19.51	19.65
519	NYSE	JRI	Wed, May 21, 2014	19.55	19.58	19.47	19.54
518	NYSE	JRI	Tue, May 20, 2014	19.57	19.58	19.34	19.50
517	NYSE	JRI	Mon, May 19, 2014	19.44	19.56	19.26	19.52
516	NYSE	JRI	Fri, May 16, 2014	19.54	19.63	19.31	19.41
515	NYSE	JRI	Thu, May 15, 2014	19.50	19.62	19.26	19.43
514	NYSE	JRI	Wed, May 14, 2014	19.50	19.50	19.35	19.42
513	NYSE	JRI	Tue, May 13, 2014	19.20	19.50	19.20	19.50
512	NYSE	JRI	Mon, May 12, 2014	19.30	19.30	19.21	19.30
511	NYSE	JRI	Fri, May 9, 2014	19.26	19.27	19.15	19.24
510	NYSE	JRI	Thu, May 8, 2014	19.15	19.31	19.15	19.21
509	NYSE	JRI	Wed, May 7, 2014	19.23	19.27	19.13	19.18
508	NYSE	JRI	Tue, May 6, 2014	19.26	19.37	19.14	19.14
507	NYSE	JRI	Mon, May 5, 2014	19.10	19.23	19.04	19.18
506	NYSE	JRI	Fri, May 2, 2014	19.06	19.10	18.92	19.08
505	NYSE	JRI	Thu, May 1, 2014	19.08	19.08	18.97	18.99
504	NYSE	JRI	Wed, Apr 30, 2014	19.09	19.10	18.98	19.03
503	NYSE	JRI	Tue, Apr 29, 2014	19.00	19.08	18.95	19.02
502	NYSE	JRI	Mon, Apr 28, 2014	19.00	19.00	18.95	18.99
501	NYSE	JRI	Fri, Apr 25, 2014	18.94	19.00	18.91	19.00
500	NYSE	JRI	Thu, Apr 24, 2014	18.97	19.03	18.83	18.93
499	NYSE	JRI	Wed, Apr 23, 2014	18.90	18.92	18.83	18.92
498	NYSE	JRI	Tue, Apr 22, 2014	18.91	18.91	18.76	18.83
497	NYSE	JRI	Mon, Apr 21, 2014	18.78	18.84	18.76	18.82
496	NYSE	JRI	Thu, Apr 17, 2014	19.00	19.05	18.75	18.83
495	NYSE	JRI	Wed, Apr 16, 2014	18.72	19.00	18.58	19.00
494	NYSE	JRI	Tue, Apr 15, 2014	18.80	18.80	18.64	18.71
493	NYSE	JRI	Mon, Apr 14, 2014	18.62	18.77	18.61	18.76
492	NYSE	JRI	Fri, Apr 11, 2014	18.68	18.76	18.45	18.60
491	NYSE	JRI	Thu, Apr 10, 2014	18.73	18.79	18.66	18.79
490	NYSE	JRI	Wed, Apr 9, 2014	18.51	18.70	18.43	18.70
489	NYSE	JRI	Tue, Apr 8, 2014	18.65	18.73	18.53	18.57
488	NYSE	JRI	Mon, Apr 7, 2014	18.80	18.80	18.55	18.59
487	NYSE	JRI	Fri, Apr 4, 2014	18.55	18.71	18.50	18.71
486	NYSE	JRI	Thu, Apr 3, 2014	18.54	18.55	18.41	18.54
485	NYSE	JRI	Wed, Apr 2, 2014	18.39	18.55	18.38	18.51
484	NYSE	JRI	Tue, Apr 1, 2014	18.35	18.36	18.28	18.32
483	NYSE	JRI	Mon, Mar 31, 2014	18.37	18.39	18.28	18.39
482	NYSE	JRI	Fri, Mar 28, 2014	18.23	18.30	18.19	18.30
481	NYSE	JRI	Thu, Mar 27, 2014	18.12	18.23	18.06	18.21
480	NYSE	JRI	Wed, Mar 26, 2014	18.16	18.16	17.96	18.03
479	NYSE	JRI	Tue, Mar 25, 2014	18.18	18.23	17.95	18.11
478	NYSE	JRI	Mon, Mar 24, 2014	18.16	18.16	17.89	18.12
477	NYSE	JRI	Fri, Mar 21, 2014	18.26	18.30	17.92	18.08
476	NYSE	JRI	Thu, Mar 20, 2014	18.26	18.26	18.12	18.18
475	NYSE	JRI	Wed, Mar 19, 2014	18.34	18.34	18.17	18.21
474	NYSE	JRI	Tue, Mar 18, 2014	18.08	18.25	18.03	18.25
473	NYSE	JRI	Mon, Mar 17, 2014	18.04	18.12	17.94	18.00
472	NYSE	JRI	Fri, Mar 14, 2014	17.97	18.02	17.83	18.02
471	NYSE	JRI	Thu, Mar 13, 2014	18.10	18.10	17.85	17.88
470	NYSE	JRI	Wed, Mar 12, 2014	18.00	18.08	17.83	17.97
469	NYSE	JRI	Tue, Mar 11, 2014	18.05	18.15	17.97	18.14
468	NYSE	JRI	Mon, Mar 10, 2014	18.13	18.13	17.95	17.98
467	NYSE	JRI	Fri, Mar 7, 2014	18.25	18.37	17.97	18.03
466	NYSE	JRI	Thu, Mar 6, 2014	18.19	18.24	18.11	18.20
465	NYSE	JRI	Wed, Mar 5, 2014	18.12	18.17	18.05	18.14
464	NYSE	JRI	Tue, Mar 4, 2014	18.05	18.14	17.87	18.09
463	NYSE	JRI	Mon, Mar 3, 2014	18.06	18.09	17.82	17.88
462	NYSE	JRI	Fri, Feb 28, 2014	18.02	18.12	17.97	18.01
461	NYSE	JRI	Thu, Feb 27, 2014	17.89	18.04	17.82	17.97
460	NYSE	JRI	Wed, Feb 26, 2014	18.17	18.17	17.69	17.73
459	NYSE	JRI	Tue, Feb 25, 2014	18.25	18.25	17.94	18.07
458	NYSE	JRI	Mon, Feb 24, 2014	18.35	18.35	18.13	18.20
457	NYSE	JRI	Fri, Feb 21, 2014	18.19	18.35	18.17	18.24
456	NYSE	JRI	Thu, Feb 20, 2014	17.97	18.14	17.85	18.14
455	NYSE	JRI	Wed, Feb 19, 2014	18.17	18.19	17.85	17.94
454	NYSE	JRI	Tue, Feb 18, 2014	18.15	18.16	18.05	18.14
453	NYSE	JRI	Fri, Feb 14, 2014	17.91	18.17	17.91	18.11
452	NYSE	JRI	Thu, Feb 13, 2014	17.63	17.91	17.62	17.91
451	NYSE	JRI	Wed, Feb 12, 2014	17.61	17.78	17.57	17.64
450	NYSE	JRI	Tue, Feb 11, 2014	17.45	17.67	17.40	17.67
449	NYSE	JRI	Mon, Feb 10, 2014	17.49	17.49	17.37	17.42
448	NYSE	JRI	Fri, Feb 7, 2014	17.44	17.48	17.44	17.46
447	NYSE	JRI	Thu, Feb 6, 2014	17.40	17.45	17.36	17.39
446	NYSE	JRI	Wed, Feb 5, 2014	17.40	17.42	17.33	17.40
445	NYSE	JRI	Tue, Feb 4, 2014	17.34	17.42	17.34	17.40
444	NYSE	JRI	Mon, Feb 3, 2014	17.38	17.43	17.28	17.37
443	NYSE	JRI	Fri, Jan 31, 2014	17.40	17.50	17.26	17.41
442	NYSE	JRI	Thu, Jan 30, 2014	17.46	17.46	17.35	17.38
441	NYSE	JRI	Wed, Jan 29, 2014	17.40	17.45	17.37	17.45
440	NYSE	JRI	Tue, Jan 28, 2014	17.45	17.45	17.32	17.39
439	NYSE	JRI	Mon, Jan 27, 2014	17.60	17.60	17.33	17.38
438	NYSE	JRI	Fri, Jan 24, 2014	17.65	17.66	17.52	17.54
437	NYSE	JRI	Wed, Jan 22, 2014	17.75	17.83	17.43	17.67
436	NYSE	JRI	Tue, Jan 21, 2014	17.69	17.88	17.61	17.85
435	NYSE	JRI	Fri, Jan 17, 2014	17.59	18.00	17.45	17.55
434	NYSE	JRI	Thu, Jan 16, 2014	17.36	17.52	17.33	17.45
433	NYSE	JRI	Wed, Jan 15, 2014	17.48	17.58	17.30	17.41
432	NYSE	JRI	Tue, Jan 14, 2014	17.40	17.49	17.40	17.44
431	NYSE	JRI	Mon, Jan 13, 2014	17.39	17.47	17.32	17.45
430	NYSE	JRI	Fri, Jan 10, 2014	17.39	17.49	17.33	17.44
429	NYSE	JRI	Thu, Jan 9, 2014	17.40	17.40	17.30	17.36
428	NYSE	JRI	Wed, Jan 8, 2014	17.40	17.40	17.26	17.30
427	NYSE	JRI	Tue, Jan 7, 2014	17.30	17.40	17.17	17.37
426	NYSE	JRI	Mon, Jan 6, 2014	16.98	17.29	16.95	17.18
425	NYSE	JRI	Fri, Jan 3, 2014	16.75	17.04	16.72	17.02
424	NYSE	JRI	Thu, Jan 2, 2014	16.83	16.86	16.69	16.82
423	NYSE	JRI	Tue, Dec 31, 2013	16.80	16.84	16.56	16.75
422	NYSE	JRI	Mon, Dec 30, 2013	16.82	16.85	16.54	16.55
421	NYSE	JRI	Fri, Dec 27, 2013	16.75	16.83	16.59	16.65
420	NYSE	JRI	Thu, Dec 26, 2013	17.00	17.02	16.71	16.74
419	NYSE	JRI	Tue, Dec 24, 2013	16.55	17.09	16.30	16.80
418	NYSE	JRI	Mon, Dec 23, 2013	18.00	18.16	17.91	18.11
417	NYSE	JRI	Fri, Dec 20, 2013	17.78	18.08	17.78	17.90
416	NYSE	JRI	Thu, Dec 19, 2013	17.89	18.07	17.61	17.77
415	NYSE	JRI	Wed, Dec 18, 2013	17.75	18.00	17.75	17.93
414	NYSE	JRI	Tue, Dec 17, 2013	17.72	17.94	17.57	17.72
413	NYSE	JRI	Mon, Dec 16, 2013	17.39	17.64	17.37	17.63
412	NYSE	JRI	Fri, Dec 13, 2013	17.43	17.51	17.40	17.41
411	NYSE	JRI	Thu, Dec 12, 2013	17.42	17.58	17.42	17.46
410	NYSE	JRI	Wed, Dec 11, 2013	17.46	17.61	17.46	17.50
409	NYSE	JRI	Tue, Dec 10, 2013	17.76	17.82	17.60	17.60
408	NYSE	JRI	Mon, Dec 9, 2013	17.87	17.87	17.63	17.68
407	NYSE	JRI	Fri, Dec 6, 2013	17.63	17.85	17.61	17.71
406	NYSE	JRI	Thu, Dec 5, 2013	17.68	17.75	17.61	17.66
405	NYSE	JRI	Wed, Dec 4, 2013	17.76	17.82	17.54	17.81
404	NYSE	JRI	Tue, Dec 3, 2013	17.90	17.94	17.60	17.78
403	NYSE	JRI	Mon, Dec 2, 2013	18.35	18.35	17.95	18.08
402	NYSE	JRI	Fri, Nov 29, 2013	18.15	18.24	18.10	18.18
401	NYSE	JRI	Wed, Nov 27, 2013	18.16	18.24	17.80	18.16
400	NYSE	JRI	Tue, Nov 26, 2013	17.68	18.06	17.68	18.03
399	NYSE	JRI	Mon, Nov 25, 2013	17.70	17.78	17.63	17.70
398	NYSE	JRI	Fri, Nov 22, 2013	17.87	17.95	17.79	17.79
397	NYSE	JRI	Thu, Nov 21, 2013	18.20	18.20	17.91	17.99
396	NYSE	JRI	Wed, Nov 20, 2013	18.09	18.19	18.01	18.11
395	NYSE	JRI	Tue, Nov 19, 2013	18.07	18.20	17.95	18.17
394	NYSE	JRI	Mon, Nov 18, 2013	17.97	18.05	17.89	17.97
393	NYSE	JRI	Fri, Nov 15, 2013	17.87	18.12	17.76	17.88
392	NYSE	JRI	Thu, Nov 14, 2013	18.11	18.11	17.91	17.92
391	NYSE	JRI	Wed, Nov 13, 2013	17.98	17.98	17.76	17.92
390	NYSE	JRI	Tue, Nov 12, 2013	18.22	18.29	17.90	18.07
389	NYSE	JRI	Mon, Nov 11, 2013	18.26	18.34	17.96	18.18
388	NYSE	JRI	Fri, Nov 8, 2013	18.40	18.40	18.17	18.17
387	NYSE	JRI	Thu, Nov 7, 2013	18.44	18.50	18.27	18.34
386	NYSE	JRI	Wed, Nov 6, 2013	18.53	18.66	18.40	18.49
385	NYSE	JRI	Tue, Nov 5, 2013	18.56	18.70	18.52	18.53
384	NYSE	JRI	Mon, Nov 4, 2013	18.62	18.69	18.54	18.69
383	NYSE	JRI	Fri, Nov 1, 2013	18.82	18.85	18.40	18.72
382	NYSE	JRI	Thu, Oct 31, 2013	18.86	18.86	18.43	18.63
381	NYSE	JRI	Wed, Oct 30, 2013	18.60	18.84	18.60	18.72
380	NYSE	JRI	Tue, Oct 29, 2013	18.89	18.99	18.58	18.64
379	NYSE	JRI	Mon, Oct 28, 2013	19.15	19.15	18.72	18.79
378	NYSE	JRI	Fri, Oct 25, 2013	18.82	18.99	18.69	18.99
377	NYSE	JRI	Thu, Oct 24, 2013	18.75	18.98	18.67	18.76
376	NYSE	JRI	Wed, Oct 23, 2013	18.87	18.87	18.58	18.61
375	NYSE	JRI	Tue, Oct 22, 2013	18.53	18.77	18.47	18.74
374	NYSE	JRI	Mon, Oct 21, 2013	18.34	18.50	18.23	18.39
373	NYSE	JRI	Fri, Oct 18, 2013	18.61	18.61	18.25	18.35
372	NYSE	JRI	Thu, Oct 17, 2013	18.22	18.56	18.22	18.53
371	NYSE	JRI	Wed, Oct 16, 2013	18.45	18.56	18.14	18.29
370	NYSE	JRI	Tue, Oct 15, 2013	18.48	18.60	18.41	18.49
369	NYSE	JRI	Mon, Oct 14, 2013	18.39	18.57	18.24	18.40
368	NYSE	JRI	Fri, Oct 11, 2013	18.52	18.61	18.42	18.55
367	NYSE	JRI	Thu, Oct 10, 2013	18.55	18.59	18.34	18.38
366	NYSE	JRI	Wed, Oct 9, 2013	18.24	18.56	18.06	18.49
365	NYSE	JRI	Tue, Oct 8, 2013	18.18	18.31	18.06	18.12
364	NYSE	JRI	Mon, Oct 7, 2013	18.25	18.35	18.17	18.27
363	NYSE	JRI	Fri, Oct 4, 2013	18.37	18.55	18.18	18.26
362	NYSE	JRI	Thu, Oct 3, 2013	18.36	18.57	18.36	18.37
361	NYSE	JRI	Wed, Oct 2, 2013	18.50	18.65	18.47	18.49
360	NYSE	JRI	Tue, Oct 1, 2013	18.83	18.87	18.51	18.52
359	NYSE	JRI	Mon, Sep 30, 2013	18.65	18.84	18.58	18.70
358	NYSE	JRI	Fri, Sep 27, 2013	18.58	18.83	18.52	18.83
357	NYSE	JRI	Thu, Sep 26, 2013	18.55	18.74	18.55	18.69
356	NYSE	JRI	Wed, Sep 25, 2013	18.31	18.61	18.31	18.61
355	NYSE	JRI	Tue, Sep 24, 2013	18.24	18.73	18.23	18.30
354	NYSE	JRI	Mon, Sep 23, 2013	18.43	18.63	18.21	18.29
353	NYSE	JRI	Fri, Sep 20, 2013	18.33	18.61	18.33	18.53
352	NYSE	JRI	Thu, Sep 19, 2013	18.34	18.38	18.28	18.36
351	NYSE	JRI	Wed, Sep 18, 2013	18.24	18.35	18.04	18.35
350	NYSE	JRI	Tue, Sep 17, 2013	18.20	18.27	18.03	18.15
349	NYSE	JRI	Mon, Sep 16, 2013	19.04	19.10	18.07	18.22
348	NYSE	JRI	Fri, Sep 13, 2013	18.99	19.05	18.89	18.96
347	NYSE	JRI	Thu, Sep 12, 2013	18.19	18.94	18.15	18.80
346	NYSE	JRI	Wed, Sep 11, 2013	18.26	18.51	18.06	18.19
345	NYSE	JRI	Tue, Sep 10, 2013	18.42	18.65	18.32	18.64
344	NYSE	JRI	Mon, Sep 9, 2013	18.18	18.32	18.15	18.32
343	NYSE	JRI	Fri, Sep 6, 2013	18.32	18.32	18.10	18.11
342	NYSE	JRI	Thu, Sep 5, 2013	18.15	18.16	17.80	18.10
341	NYSE	JRI	Wed, Sep 4, 2013	17.46	18.14	17.46	18.12
340	NYSE	JRI	Tue, Sep 3, 2013	17.49	17.66	17.42	17.52
339	NYSE	JRI	Fri, Aug 30, 2013	17.55	17.74	17.41	17.42
338	NYSE	JRI	Thu, Aug 29, 2013	17.55	17.78	17.53	17.58
337	NYSE	JRI	Wed, Aug 28, 2013	18.14	18.14	17.60	17.61
336	NYSE	JRI	Tue, Aug 27, 2013	17.63	18.33	17.62	18.18
335	NYSE	JRI	Mon, Aug 26, 2013	17.75	17.97	17.67	17.73
334	NYSE	JRI	Fri, Aug 23, 2013	17.80	17.96	17.74	17.77
333	NYSE	JRI	Thu, Aug 22, 2013	17.90	18.00	17.63	17.71
332	NYSE	JRI	Wed, Aug 21, 2013	18.15	18.15	17.67	17.81
331	NYSE	JRI	Tue, Aug 20, 2013	17.72	18.11	17.72	18.02
330	NYSE	JRI	Mon, Aug 19, 2013	18.11	18.11	17.70	17.71
329	NYSE	JRI	Fri, Aug 16, 2013	18.23	18.23	18.03	18.10
328	NYSE	JRI	Thu, Aug 15, 2013	18.18	18.34	18.13	18.29
327	NYSE	JRI	Wed, Aug 14, 2013	18.08	18.38	18.08	18.35
326	NYSE	JRI	Tue, Aug 13, 2013	18.18	18.37	18.08	18.19
325	NYSE	JRI	Mon, Aug 12, 2013	18.24	18.50	18.23	18.25
324	NYSE	JRI	Fri, Aug 9, 2013	18.30	18.47	18.15	18.47
323	NYSE	JRI	Thu, Aug 8, 2013	18.53	18.55	18.20	18.45
322	NYSE	JRI	Wed, Aug 7, 2013	18.48	18.69	18.06	18.40
321	NYSE	JRI	Tue, Aug 6, 2013	18.26	18.65	18.06	18.46
320	NYSE	JRI	Mon, Aug 5, 2013	18.49	18.49	18.04	18.45
319	NYSE	JRI	Fri, Aug 2, 2013	18.50	18.67	18.33	18.49
318	NYSE	JRI	Thu, Aug 1, 2013	19.14	19.15	18.44	18.49
317	NYSE	JRI	Wed, Jul 31, 2013	18.97	19.04	18.67	18.87
316	NYSE	JRI	Tue, Jul 30, 2013	18.81	19.04	18.66	18.92
315	NYSE	JRI	Mon, Jul 29, 2013	18.59	18.93	18.50	18.65
314	NYSE	JRI	Fri, Jul 26, 2013	18.74	18.84	18.42	18.54
313	NYSE	JRI	Thu, Jul 25, 2013	18.55	18.73	18.51	18.65
312	NYSE	JRI	Wed, Jul 24, 2013	18.96	19.02	18.53	18.58
311	NYSE	JRI	Tue, Jul 23, 2013	18.64	18.83	18.53	18.79
310	NYSE	JRI	Mon, Jul 22, 2013	18.72	18.72	18.53	18.54
309	NYSE	JRI	Fri, Jul 19, 2013	18.52	18.67	18.50	18.61
308	NYSE	JRI	Thu, Jul 18, 2013	18.57	18.86	18.51	18.57
307	NYSE	JRI	Wed, Jul 17, 2013	18.68	18.77	18.53	18.54
306	NYSE	JRI	Tue, Jul 16, 2013	18.70	18.80	18.52	18.52
305	NYSE	JRI	Mon, Jul 15, 2013	18.58	18.99	18.58	18.74
304	NYSE	JRI	Fri, Jul 12, 2013	18.90	18.90	18.62	18.64
303	NYSE	JRI	Thu, Jul 11, 2013	19.06	19.09	18.71	18.90
302	NYSE	JRI	Wed, Jul 10, 2013	19.17	19.19	18.98	19.09
301	NYSE	JRI	Tue, Jul 9, 2013	18.75	19.17	18.58	19.09
300	NYSE	JRI	Mon, Jul 8, 2013	18.77	19.01	18.74	18.86
299	NYSE	JRI	Fri, Jul 5, 2013	18.69	18.84	18.36	18.84
298	NYSE	JRI	Wed, Jul 3, 2013	18.85	18.88	18.54	18.85
297	NYSE	JRI	Tue, Jul 2, 2013	18.81	18.91	18.77	18.86
296	NYSE	JRI	Mon, Jul 1, 2013	18.61	18.88	18.61	18.67
295	NYSE	JRI	Fri, Jun 28, 2013	18.79	18.79	18.38	18.71
294	NYSE	JRI	Thu, Jun 27, 2013	18.42	18.72	18.29	18.71
293	NYSE	JRI	Wed, Jun 26, 2013	18.13	18.33	17.97	18.28
292	NYSE	JRI	Tue, Jun 25, 2013	18.19	18.19	17.89	18.05
291	NYSE	JRI	Mon, Jun 24, 2013	18.24	18.24	17.82	17.95
290	NYSE	JRI	Fri, Jun 21, 2013	18.47	18.71	18.12	18.16
289	NYSE	JRI	Thu, Jun 20, 2013	18.79	18.93	18.47	18.51
288	NYSE	JRI	Wed, Jun 19, 2013	18.93	19.00	18.75	18.81
287	NYSE	JRI	Tue, Jun 18, 2013	18.75	18.96	18.69	18.84
286	NYSE	JRI	Mon, Jun 17, 2013	18.91	19.07	18.61	18.73
285	NYSE	JRI	Fri, Jun 14, 2013	18.45	18.84	18.42	18.83
284	NYSE	JRI	Thu, Jun 13, 2013	18.44	18.85	18.40	18.68
283	NYSE	JRI	Wed, Jun 12, 2013	19.04	19.04	18.25	18.31
282	NYSE	JRI	Tue, Jun 11, 2013	19.10	19.24	18.87	18.89
281	NYSE	JRI	Mon, Jun 10, 2013	19.65	19.66	19.14	19.14
280	NYSE	JRI	Fri, Jun 7, 2013	19.50	19.66	19.31	19.55
279	NYSE	JRI	Thu, Jun 6, 2013	19.19	19.59	18.94	19.46
278	NYSE	JRI	Wed, Jun 5, 2013	19.15	19.24	19.01	19.08
277	NYSE	JRI	Tue, Jun 4, 2013	19.09	19.35	18.96	19.09
276	NYSE	JRI	Mon, Jun 3, 2013	19.50	19.68	18.79	18.91
275	NYSE	JRI	Fri, May 31, 2013	19.66	19.79	19.48	19.54
274	NYSE	JRI	Thu, May 30, 2013	20.05	20.10	19.62	19.78
273	NYSE	JRI	Wed, May 29, 2013	20.40	20.40	19.95	20.06
272	NYSE	JRI	Tue, May 28, 2013	20.26	20.42	20.25	20.37
271	NYSE	JRI	Fri, May 24, 2013	20.46	20.46	20.01	20.27
270	NYSE	JRI	Thu, May 23, 2013	20.33	20.47	20.20	20.40
269	NYSE	JRI	Wed, May 22, 2013	20.62	20.73	20.41	20.44
268	NYSE	JRI	Tue, May 21, 2013	20.75	20.76	20.67	20.70
267	NYSE	JRI	Mon, May 20, 2013	20.73	20.74	20.58	20.70
266	NYSE	JRI	Fri, May 17, 2013	20.74	20.74	20.54	20.65
265	NYSE	JRI	Thu, May 16, 2013	20.65	20.69	20.36	20.63
264	NYSE	JRI	Wed, May 15, 2013	20.77	20.81	20.55	20.65
263	NYSE	JRI	Tue, May 14, 2013	20.70	20.84	20.50	20.67
262	NYSE	JRI	Mon, May 13, 2013	20.84	20.90	20.67	20.72
261	NYSE	JRI	Fri, May 10, 2013	20.77	20.83	20.71	20.78
260	NYSE	JRI	Thu, May 9, 2013	20.70	20.79	20.63	20.67
259	NYSE	JRI	Wed, May 8, 2013	20.78	20.78	20.65	20.70
258	NYSE	JRI	Tue, May 7, 2013	20.62	20.79	20.59	20.64
257	NYSE	JRI	Mon, May 6, 2013	20.70	20.73	20.56	20.61
256	NYSE	JRI	Fri, May 3, 2013	20.52	20.79	20.52	20.60
255	NYSE	JRI	Thu, May 2, 2013	20.73	20.75	20.47	20.54
254	NYSE	JRI	Wed, May 1, 2013	20.61	20.62	20.46	20.56
253	NYSE	JRI	Tue, Apr 30, 2013	20.45	20.46	20.18	20.46
252	NYSE	JRI	Mon, Apr 29, 2013	20.36	20.40	20.18	20.33
251	NYSE	JRI	Fri, Apr 26, 2013	20.07	20.31	20.00	20.29
250	NYSE	JRI	Thu, Apr 25, 2013	20.35	20.35	20.06	20.13
249	NYSE	JRI	Wed, Apr 24, 2013	20.22	20.27	20.06	20.22
248	NYSE	JRI	Tue, Apr 23, 2013	20.30	20.48	19.96	20.12
247	NYSE	JRI	Mon, Apr 22, 2013	20.49	20.49	20.03	20.35
246	NYSE	JRI	Fri, Apr 19, 2013	20.26	20.40	20.15	20.36
245	NYSE	JRI	Thu, Apr 18, 2013	20.15	20.21	19.99	20.15
244	NYSE	JRI	Wed, Apr 17, 2013	20.15	20.19	19.92	20.07
243	NYSE	JRI	Tue, Apr 16, 2013	20.21	20.23	19.95	20.04
242	NYSE	JRI	Mon, Apr 15, 2013	20.42	20.44	19.80	19.87
241	NYSE	JRI	Fri, Apr 12, 2013	20.44	20.46	20.25	20.28
240	NYSE	JRI	Thu, Apr 11, 2013	20.38	20.44	20.21	20.29
239	NYSE	JRI	Wed, Apr 10, 2013	20.63	20.68	20.55	20.56
238	NYSE	JRI	Tue, Apr 9, 2013	20.32	20.52	20.32	20.51
237	NYSE	JRI	Mon, Apr 8, 2013	20.37	20.86	20.35	20.36
236	NYSE	JRI	Fri, Apr 5, 2013	20.20	20.32	20.09	20.32
235	NYSE	JRI	Thu, Apr 4, 2013	20.22	20.40	20.20	20.39
234	NYSE	JRI	Wed, Apr 3, 2013	20.25	20.25	20.02	20.10
233	NYSE	JRI	Tue, Apr 2, 2013	20.10	20.24	20.04	20.19
232	NYSE	JRI	Mon, Apr 1, 2013	20.11	20.11	20.03	20.03
231	NYSE	JRI	Thu, Mar 28, 2013	20.02	20.11	19.99	20.11
230	NYSE	JRI	Wed, Mar 27, 2013	20.01	20.02	19.97	20.02
229	NYSE	JRI	Tue, Mar 26, 2013	20.00	20.01	19.94	20.01
228	NYSE	JRI	Mon, Mar 25, 2013	20.00	20.00	19.94	19.94
227	NYSE	JRI	Fri, Mar 22, 2013	19.84	20.01	19.84	20.00
226	NYSE	JRI	Thu, Mar 21, 2013	20.01	20.01	19.89	19.94
225	NYSE	JRI	Wed, Mar 20, 2013	20.00	20.01	19.85	19.99
224	NYSE	JRI	Tue, Mar 19, 2013	20.00	20.00	19.75	19.94
223	NYSE	JRI	Mon, Mar 18, 2013	19.90	19.94	19.80	19.89
222	NYSE	JRI	Fri, Mar 15, 2013	19.94	19.94	19.87	19.92
221	NYSE	JRI	Thu, Mar 14, 2013	19.91	19.95	19.85	19.86
220	NYSE	JRI	Wed, Mar 13, 2013	19.91	19.95	19.81	19.91
219	NYSE	JRI	Tue, Mar 12, 2013	20.00	20.00	19.75	19.90
218	NYSE	JRI	Mon, Mar 11, 2013	19.99	20.00	19.96	20.00
217	NYSE	JRI	Fri, Mar 8, 2013	20.00	20.00	19.92	20.00
216	NYSE	JRI	Thu, Mar 7, 2013	20.00	20.00	19.67	19.91
215	NYSE	JRI	Wed, Mar 6, 2013	19.88	19.96	19.75	19.92
214	NYSE	JRI	Tue, Mar 5, 2013	19.88	19.89	19.77	19.77
213	NYSE	JRI	Mon, Mar 4, 2013	19.60	19.80	19.51	19.74
212	NYSE	JRI	Fri, Mar 1, 2013	19.65	19.65	19.49	19.63
211	NYSE	JRI	Thu, Feb 28, 2013	19.56	19.63	19.53	19.57
210	NYSE	JRI	Wed, Feb 27, 2013	19.50	19.58	19.42	19.54
209	NYSE	JRI	Tue, Feb 26, 2013	19.39	19.44	19.31	19.41
208	NYSE	JRI	Mon, Feb 25, 2013	19.50	19.56	19.24	19.31
207	NYSE	JRI	Fri, Feb 22, 2013	19.53	19.53	19.41	19.52
206	NYSE	JRI	Thu, Feb 21, 2013	19.48	19.48	19.30	19.41
205	NYSE	JRI	Wed, Feb 20, 2013	19.75	19.75	19.40	19.49
204	NYSE	JRI	Tue, Feb 19, 2013	19.59	19.64	19.53	19.63
203	NYSE	JRI	Fri, Feb 15, 2013	19.50	19.58	19.44	19.55
202	NYSE	JRI	Thu, Feb 14, 2013	19.51	19.57	19.42	19.43
201	NYSE	JRI	Wed, Feb 13, 2013	19.51	19.62	19.51	19.60
200	NYSE	JRI	Tue, Feb 12, 2013	19.58	19.61	19.51	19.52
199	NYSE	JRI	Mon, Feb 11, 2013	19.64	19.64	19.51	19.62
198	NYSE	JRI	Fri, Feb 8, 2013	19.56	19.63	19.55	19.61
197	NYSE	JRI	Thu, Feb 7, 2013	19.50	19.51	19.40	19.51
196	NYSE	JRI	Wed, Feb 6, 2013	19.68	19.68	19.44	19.50
195	NYSE	JRI	Tue, Feb 5, 2013	19.69	19.69	19.50	19.65
194	NYSE	JRI	Mon, Feb 4, 2013	19.65	19.65	19.47	19.56
193	NYSE	JRI	Fri, Feb 1, 2013	19.69	19.69	19.51	19.65
192	NYSE	JRI	Thu, Jan 31, 2013	19.59	19.62	19.44	19.47
191	NYSE	JRI	Wed, Jan 30, 2013	19.56	19.61	19.47	19.61
190	NYSE	JRI	Tue, Jan 29, 2013	19.49	19.60	19.39	19.57
189	NYSE	JRI	Mon, Jan 28, 2013	19.67	19.67	19.40	19.53
188	NYSE	JRI	Fri, Jan 25, 2013	19.60	19.69	19.52	19.55
187	NYSE	JRI	Thu, Jan 24, 2013	19.46	19.65	19.46	19.58
186	NYSE	JRI	Wed, Jan 23, 2013	19.36	19.54	19.36	19.54
185	NYSE	JRI	Tue, Jan 22, 2013	19.37	19.48	19.37	19.41
184	NYSE	JRI	Fri, Jan 18, 2013	19.21	19.43	19.21	19.40
183	NYSE	JRI	Thu, Jan 17, 2013	19.24	19.33	19.18	19.25
182	NYSE	JRI	Wed, Jan 16, 2013	19.06	19.18	19.04	19.13
181	NYSE	JRI	Tue, Jan 15, 2013	19.00	19.15	19.00	19.13
180	NYSE	JRI	Mon, Jan 14, 2013	19.18	19.30	19.02	19.20
179	NYSE	JRI	Fri, Jan 11, 2013	19.21	19.49	19.11	19.15
178	NYSE	JRI	Thu, Jan 10, 2013	19.34	19.62	19.34	19.50
177	NYSE	JRI	Wed, Jan 9, 2013	19.21	19.46	19.21	19.33
176	NYSE	JRI	Tue, Jan 8, 2013	19.29	19.29	19.08	19.29
175	NYSE	JRI	Mon, Jan 7, 2013	18.93	19.22	18.93	19.21
174	NYSE	JRI	Fri, Jan 4, 2013	19.00	19.14	18.80	19.08
173	NYSE	JRI	Thu, Jan 3, 2013	18.96	19.13	18.78	19.00
172	NYSE	JRI	Wed, Jan 2, 2013	19.04	19.04	18.72	19.00
171	NYSE	JRI	Mon, Dec 31, 2012	18.24	18.80	18.24	18.67
170	NYSE	JRI	Fri, Dec 28, 2012	18.22	18.42	18.15	18.27
169	NYSE	JRI	Thu, Dec 27, 2012	18.21	18.36	18.10	18.17
168	NYSE	JRI	Wed, Dec 26, 2012	18.15	18.34	18.02	18.21
167	NYSE	JRI	Mon, Dec 24, 2012	18.86	18.86	18.50	18.59
166	NYSE	JRI	Fri, Dec 21, 2012	18.62	18.86	18.56	18.76
165	NYSE	JRI	Thu, Dec 20, 2012	18.56	18.76	18.45	18.69
164	NYSE	JRI	Wed, Dec 19, 2012	18.63	18.82	18.60	18.63
163	NYSE	JRI	Tue, Dec 18, 2012	18.47	18.64	18.47	18.63
162	NYSE	JRI	Mon, Dec 17, 2012	18.53	18.60	18.46	18.58
161	NYSE	JRI	Fri, Dec 14, 2012	18.54	18.68	18.47	18.47
160	NYSE	JRI	Thu, Dec 13, 2012	18.76	18.76	18.56	18.58
159	NYSE	JRI	Wed, Dec 12, 2012	18.60	18.77	18.54	18.76
158	NYSE	JRI	Tue, Dec 11, 2012	18.54	18.70	18.54	18.57
157	NYSE	JRI	Mon, Dec 10, 2012	18.62	18.70	18.53	18.55
156	NYSE	JRI	Fri, Dec 7, 2012	18.70	18.75	18.62	18.65
155	NYSE	JRI	Thu, Dec 6, 2012	18.69	18.80	18.60	18.64
154	NYSE	JRI	Wed, Dec 5, 2012	18.79	18.79	18.60	18.61
153	NYSE	JRI	Tue, Dec 4, 2012	18.66	18.77	18.66	18.69
152	NYSE	JRI	Mon, Dec 3, 2012	18.78	18.78	18.65	18.70
151	NYSE	JRI	Fri, Nov 30, 2012	18.77	18.83	18.62	18.67
150	NYSE	JRI	Thu, Nov 29, 2012	18.92	18.94	18.75	18.86
149	NYSE	JRI	Wed, Nov 28, 2012	18.83	18.90	18.70	18.83
148	NYSE	JRI	Tue, Nov 27, 2012	18.63	18.75	18.60	18.74
147	NYSE	JRI	Mon, Nov 26, 2012	18.85	19.08	18.60	18.66
146	NYSE	JRI	Fri, Nov 23, 2012	18.83	18.95	18.75	18.85
145	NYSE	JRI	Wed, Nov 21, 2012	18.96	19.00	18.64	18.64
144	NYSE	JRI	Tue, Nov 20, 2012	19.01	19.04	18.58	18.89
143	NYSE	JRI	Mon, Nov 19, 2012	18.97	19.18	18.81	19.13
142	NYSE	JRI	Fri, Nov 16, 2012	19.16	19.18	18.75	19.06
141	NYSE	JRI	Thu, Nov 15, 2012	18.82	19.25	18.54	19.25
140	NYSE	JRI	Wed, Nov 14, 2012	18.80	18.81	18.50	18.72
139	NYSE	JRI	Tue, Nov 13, 2012	18.68	18.77	18.68	18.73
138	NYSE	JRI	Mon, Nov 12, 2012	18.66	18.79	18.58	18.74
137	NYSE	JRI	Fri, Nov 9, 2012	18.81	18.90	18.66	18.72
136	NYSE	JRI	Thu, Nov 8, 2012	18.89	18.89	18.70	18.70
135	NYSE	JRI	Wed, Nov 7, 2012	19.20	19.20	18.75	18.79
134	NYSE	JRI	Tue, Nov 6, 2012	19.37	19.37	19.10	19.20
133	NYSE	JRI	Mon, Nov 5, 2012	19.42	19.47	19.25	19.30
132	NYSE	JRI	Fri, Nov 2, 2012	19.47	19.47	19.21	19.33
131	NYSE	JRI	Thu, Nov 1, 2012	19.19	19.34	19.08	19.34
130	NYSE	JRI	Wed, Oct 31, 2012	18.83	19.19	18.83	19.05
129	NYSE	JRI	Fri, Oct 26, 2012	18.90	18.95	18.76	18.83
128	NYSE	JRI	Thu, Oct 25, 2012	19.03	19.03	18.74	18.78
127	NYSE	JRI	Wed, Oct 24, 2012	18.77	18.85	18.67	18.75
126	NYSE	JRI	Tue, Oct 23, 2012	18.63	18.89	18.63	18.87
125	NYSE	JRI	Mon, Oct 22, 2012	19.15	19.30	18.83	19.02
124	NYSE	JRI	Fri, Oct 19, 2012	19.37	19.37	19.31	19.37
123	NYSE	JRI	Thu, Oct 18, 2012	19.48	19.48	19.35	19.35
122	NYSE	JRI	Wed, Oct 17, 2012	19.45	19.45	19.30	19.42
121	NYSE	JRI	Tue, Oct 16, 2012	19.37	19.49	19.36	19.40
120	NYSE	JRI	Mon, Oct 15, 2012	19.44	19.47	19.20	19.37
119	NYSE	JRI	Fri, Oct 12, 2012	19.41	19.54	19.04	19.32
118	NYSE	JRI	Thu, Oct 11, 2012	19.34	19.44	19.23	19.27
117	NYSE	JRI	Wed, Oct 10, 2012	19.77	19.77	19.24	19.50
116	NYSE	JRI	Tue, Oct 9, 2012	19.79	19.80	19.61	19.78
115	NYSE	JRI	Mon, Oct 8, 2012	19.65	19.85	19.58	19.79
114	NYSE	JRI	Fri, Oct 5, 2012	19.60	19.79	19.56	19.74
113	NYSE	JRI	Thu, Oct 4, 2012	19.40	19.64	19.40	19.64
112	NYSE	JRI	Wed, Oct 3, 2012	19.39	19.48	19.36	19.46
111	NYSE	JRI	Tue, Oct 2, 2012	19.48	19.48	19.26	19.31
110	NYSE	JRI	Mon, Oct 1, 2012	19.09	19.22	19.06	19.22
109	NYSE	JRI	Fri, Sep 28, 2012	18.75	19.04	18.75	18.98
108	NYSE	JRI	Thu, Sep 27, 2012	18.85	19.01	18.75	18.86
107	NYSE	JRI	Wed, Sep 26, 2012	19.07	19.07	18.75	18.88
106	NYSE	JRI	Tue, Sep 25, 2012	19.10	19.15	18.98	19.00
105	NYSE	JRI	Mon, Sep 24, 2012	18.82	19.14	18.82	19.14
104	NYSE	JRI	Fri, Sep 21, 2012	19.05	19.21	18.79	18.79
103	NYSE	JRI	Thu, Sep 20, 2012	19.07	19.07	18.67	18.96
102	NYSE	JRI	Wed, Sep 19, 2012	19.19	19.25	18.89	18.93
101	NYSE	JRI	Tue, Sep 18, 2012	19.14	19.19	19.10	19.11
100	NYSE	JRI	Mon, Sep 17, 2012	19.13	19.13	18.85	19.13
99	NYSE	JRI	Fri, Sep 14, 2012	18.98	19.25	18.98	19.13
98	NYSE	JRI	Thu, Sep 13, 2012	18.90	19.11	18.80	19.10
97	NYSE	JRI	Wed, Sep 12, 2012	18.95	18.97	18.73	18.90
96	NYSE	JRI	Tue, Sep 11, 2012	18.82	18.94	18.76	18.90
95	NYSE	JRI	Mon, Sep 10, 2012	18.69	18.79	18.58	18.79
94	NYSE	JRI	Fri, Sep 7, 2012	18.79	18.88	18.53	18.65
93	NYSE	JRI	Thu, Sep 6, 2012	18.45	18.74	18.43	18.69
92	NYSE	JRI	Wed, Sep 5, 2012	18.49	18.61	18.40	18.47
91	NYSE	JRI	Tue, Sep 4, 2012	18.56	18.56	18.07	18.49
90	NYSE	JRI	Fri, Aug 31, 2012	18.50	18.64	18.40	18.52
89	NYSE	JRI	Thu, Aug 30, 2012	18.33	18.44	18.26	18.40
88	NYSE	JRI	Wed, Aug 29, 2012	18.41	18.49	18.33	18.43
87	NYSE	JRI	Tue, Aug 28, 2012	18.52	18.53	18.26	18.52
86	NYSE	JRI	Mon, Aug 27, 2012	18.84	18.84	18.39	18.45
85	NYSE	JRI	Fri, Aug 24, 2012	18.85	18.85	18.60	18.74
84	NYSE	JRI	Thu, Aug 23, 2012	18.68	19.01	18.41	18.89
83	NYSE	JRI	Wed, Aug 22, 2012	18.74	18.74	18.47	18.52
82	NYSE	JRI	Tue, Aug 21, 2012	18.85	19.00	18.65	18.65
81	NYSE	JRI	Mon, Aug 20, 2012	18.92	19.00	18.87	19.00
80	NYSE	JRI	Fri, Aug 17, 2012	18.96	19.00	18.81	18.84
79	NYSE	JRI	Thu, Aug 16, 2012	18.63	18.96	18.63	18.87
78	NYSE	JRI	Wed, Aug 15, 2012	18.80	18.82	18.69	18.72
77	NYSE	JRI	Tue, Aug 14, 2012	18.96	18.96	18.65	18.80
76	NYSE	JRI	Mon, Aug 13, 2012	18.70	18.96	18.70	18.90
75	NYSE	JRI	Fri, Aug 10, 2012	18.71	18.83	18.63	18.79
74	NYSE	JRI	Thu, Aug 9, 2012	18.74	18.89	18.55	18.88
73	NYSE	JRI	Wed, Aug 8, 2012	18.37	18.74	18.37	18.68
72	NYSE	JRI	Tue, Aug 7, 2012	18.78	18.79	18.40	18.57
71	NYSE	JRI	Mon, Aug 6, 2012	18.75	18.92	18.58	18.58
70	NYSE	JRI	Fri, Aug 3, 2012	18.83	18.96	18.56	18.79
69	NYSE	JRI	Thu, Aug 2, 2012	18.70	18.89	18.51	18.73
68	NYSE	JRI	Wed, Aug 1, 2012	18.42	18.99	18.42	18.70
67	NYSE	JRI	Tue, Jul 31, 2012	18.50	18.80	18.50	18.67
66	NYSE	JRI	Mon, Jul 30, 2012	18.17	18.59	18.17	18.33
65	NYSE	JRI	Fri, Jul 27, 2012	18.35	18.35	17.86	18.18
64	NYSE	JRI	Thu, Jul 26, 2012	18.03	18.45	17.86	17.99
63	NYSE	JRI	Wed, Jul 25, 2012	18.25	18.40	17.79	17.96
62	NYSE	JRI	Tue, Jul 24, 2012	18.25	18.67	18.17	18.25
61	NYSE	JRI	Mon, Jul 23, 2012	18.00	18.48	17.86	18.10
60	NYSE	JRI	Fri, Jul 20, 2012	18.07	18.50	18.02	18.02
59	NYSE	JRI	Thu, Jul 19, 2012	18.99	18.99	17.94	18.45
58	NYSE	JRI	Wed, Jul 18, 2012	18.69	18.83	18.31	18.75
57	NYSE	JRI	Tue, Jul 17, 2012	18.33	18.83	18.06	18.41
56	NYSE	JRI	Mon, Jul 16, 2012	17.89	18.69	17.89	18.52
55	NYSE	JRI	Fri, Jul 13, 2012	18.40	18.50	17.96	18.10
54	NYSE	JRI	Thu, Jul 12, 2012	17.89	18.50	17.79	18.50
53	NYSE	JRI	Wed, Jul 11, 2012	18.50	18.50	17.85	17.87
52	NYSE	JRI	Tue, Jul 10, 2012	18.92	18.99	18.61	18.66
51	NYSE	JRI	Mon, Jul 9, 2012	18.93	18.94	18.72	18.79
50	NYSE	JRI	Fri, Jul 6, 2012	18.66	18.94	18.66	18.94
49	NYSE	JRI	Thu, Jul 5, 2012	18.95	19.01	18.57	18.75
48	NYSE	JRI	Tue, Jul 3, 2012	18.62	18.67	18.35	18.64
47	NYSE	JRI	Mon, Jul 2, 2012	18.25	18.62	18.25	18.50
46	NYSE	JRI	Fri, Jun 29, 2012	18.10	18.71	18.10	18.63
45	NYSE	JRI	Thu, Jun 28, 2012	17.75	18.17	17.71	18.16
44	NYSE	JRI	Wed, Jun 27, 2012	17.62	17.81	17.54	17.77
43	NYSE	JRI	Tue, Jun 26, 2012	17.39	17.72	17.36	17.37
42	NYSE	JRI	Mon, Jun 25, 2012	18.09	18.19	17.32	17.39
41	NYSE	JRI	Fri, Jun 22, 2012	18.00	18.22	17.90	18.01
40	NYSE	JRI	Thu, Jun 21, 2012	18.27	18.27	17.86	17.94
39	NYSE	JRI	Wed, Jun 20, 2012	18.21	18.35	17.83	18.04
38	NYSE	JRI	Tue, Jun 19, 2012	17.86	18.44	17.86	18.21
37	NYSE	JRI	Mon, Jun 18, 2012	18.30	18.30	17.61	17.85
36	NYSE	JRI	Fri, Jun 15, 2012	18.85	18.96	18.13	18.40
35	NYSE	JRI	Thu, Jun 14, 2012	18.57	18.65	18.35	18.56
34	NYSE	JRI	Wed, Jun 13, 2012	19.07	19.07	18.58	18.92
33	NYSE	JRI	Tue, Jun 12, 2012	18.99	19.50	18.79	19.10
32	NYSE	JRI	Mon, Jun 11, 2012	19.41	19.41	18.25	19.00
31	NYSE	JRI	Fri, Jun 8, 2012	19.40	19.45	19.30	19.31
30	NYSE	JRI	Thu, Jun 7, 2012	18.67	19.49	18.67	19.40
29	NYSE	JRI	Wed, Jun 6, 2012	19.48	19.54	19.37	19.49
28	NYSE	JRI	Tue, Jun 5, 2012	19.80	19.80	19.20	19.46
27	NYSE	JRI	Mon, Jun 4, 2012	19.95	19.98	19.92	19.98
26	NYSE	JRI	Fri, Jun 1, 2012	19.95	20.00	19.85	20.00
25	NYSE	JRI	Thu, May 31, 2012	19.90	20.00	19.85	20.00
24	NYSE	JRI	Wed, May 30, 2012	19.91	19.92	19.85	19.91
23	NYSE	JRI	Tue, May 29, 2012	20.24	20.25	19.90	19.99
22	NYSE	JRI	Fri, May 25, 2012	19.89	19.97	19.88	19.95
21	NYSE	JRI	Thu, May 24, 2012	19.95	19.97	19.71	19.83
20	NYSE	JRI	Wed, May 23, 2012	19.95	19.97	19.95	19.95
19	NYSE	JRI	Tue, May 22, 2012	19.90	19.97	19.90	19.97
18	NYSE	JRI	Mon, May 21, 2012	20.20	20.20	19.52	19.94
17	NYSE	JRI	Fri, May 18, 2012	19.96	20.18	19.95	19.95
16	NYSE	JRI	Thu, May 17, 2012	20.00	20.05	20.00	20.05
15	NYSE	JRI	Wed, May 16, 2012	20.15	20.15	19.95	20.04
14	NYSE	JRI	Tue, May 15, 2012	20.26	20.26	19.95	20.00
13	NYSE	JRI	Mon, May 14, 2012	20.10	20.10	19.98	19.98
12	NYSE	JRI	Fri, May 11, 2012	20.15	20.19	20.01	20.01
11	NYSE	JRI	Thu, May 10, 2012	19.99	20.49	19.95	20.30
10	NYSE	JRI	Wed, May 9, 2012	19.95	20.03	19.88	19.99
9	NYSE	JRI	Tue, May 8, 2012	19.98	20.22	19.98	20.00
8	NYSE	JRI	Mon, May 7, 2012	19.95	20.00	19.95	19.98
7	NYSE	JRI	Fri, May 4, 2012	20.04	20.30	19.95	19.95
6	NYSE	JRI	Thu, May 3, 2012	20.24	20.24	19.98	20.00
5	NYSE	JRI	Wed, May 2, 2012	20.05	20.67	20.00	20.35
4	NYSE	JRI	Tue, May 1, 2012	20.00	20.06	19.99	20.05
3	NYSE	JRI	Mon, Apr 30, 2012	19.99	20.00	19.98	20.00
2	NYSE	JRI	Fri, Apr 27, 2012	19.99	20.00	19.98	20.00
1	NYSE	JRI	Thu, Apr 26, 2012	20.00	20.00	19.95	19.99
#	Exchange	Symbol	Date	Open	High	Low	Close

Nuveen Real Asset Income and Growth Fund NYSE:JRI 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