Navient Corporation - 6% Senior Notes due December 15, 2043 NASDAQ:JSM Historical Prices

Below are the 4790 trading days of historical prices for JSM.

#	Exchange	Symbol	Date	Open	High	Low	Close
4790	NASDAQ	JSM	Thu, Jan 19, 2023	18.74	18.97	18.44	18.77
4789	NASDAQ	JSM	Wed, Jan 18, 2023	18.96	19.30	18.73	18.79
4788	NASDAQ	JSM	Tue, Jan 17, 2023	18.90	19.02	18.70	18.70
4787	NASDAQ	JSM	Fri, Jan 13, 2023	18.83	18.88	18.51	18.88
4786	NASDAQ	JSM	Thu, Jan 12, 2023	18.53	18.80	18.50	18.78
4785	NASDAQ	JSM	Wed, Jan 11, 2023	18.26	18.66	18.26	18.56
4784	NASDAQ	JSM	Tue, Jan 10, 2023	18.25	18.59	18.05	18.38
4783	NASDAQ	JSM	Mon, Jan 9, 2023	18.44	18.73	18.16	18.25
4782	NASDAQ	JSM	Fri, Jan 6, 2023	18.27	18.79	18.00	18.41
4781	NASDAQ	JSM	Thu, Jan 5, 2023	17.88	18.36	17.83	17.99
4780	NASDAQ	JSM	Wed, Jan 4, 2023	17.75	18.21	17.66	18.14
4779	NASDAQ	JSM	Tue, Jan 3, 2023	17.72	17.98	17.62	17.78
4778	NASDAQ	JSM	Fri, Dec 30, 2022	17.70	17.89	17.50	17.62
4777	NASDAQ	JSM	Thu, Dec 29, 2022	17.81	18.00	17.65	17.70
4776	NASDAQ	JSM	Wed, Dec 28, 2022	17.81	17.89	17.70	17.71
4775	NASDAQ	JSM	Tue, Dec 27, 2022	18.20	18.26	17.70	17.88
4774	NASDAQ	JSM	Fri, Dec 23, 2022	18.59	18.59	18.00	18.14
4773	NASDAQ	JSM	Thu, Dec 22, 2022	18.49	18.84	18.35	18.84
4772	NASDAQ	JSM	Wed, Dec 21, 2022	18.55	18.84	18.45	18.78
4771	NASDAQ	JSM	Tue, Dec 20, 2022	18.31	18.69	18.31	18.54
4770	NASDAQ	JSM	Mon, Dec 19, 2022	18.04	18.60	18.01	18.18
4769	NASDAQ	JSM	Fri, Dec 16, 2022	18.32	18.55	18.11	18.21
4768	NASDAQ	JSM	Thu, Dec 15, 2022	18.60	18.70	18.30	18.30
4767	NASDAQ	JSM	Wed, Dec 14, 2022	18.32	18.85	18.30	18.38
4766	NASDAQ	JSM	Tue, Dec 13, 2022	18.35	18.70	18.30	18.45
4765	NASDAQ	JSM	Mon, Dec 12, 2022	18.92	18.92	18.15	18.15
4764	NASDAQ	JSM	Fri, Dec 9, 2022	18.50	18.67	18.31	18.43
4763	NASDAQ	JSM	Thu, Dec 8, 2022	18.79	18.92	18.48	18.54
4762	NASDAQ	JSM	Wed, Dec 7, 2022	18.70	18.83	18.52	18.66
4761	NASDAQ	JSM	Tue, Dec 6, 2022	18.70	19.00	18.50	18.65
4760	NASDAQ	JSM	Mon, Dec 5, 2022	18.69	19.49	18.50	18.70
4759	NASDAQ	JSM	Fri, Dec 2, 2022	18.66	18.96	18.40	18.74
4758	NASDAQ	JSM	Thu, Dec 1, 2022	18.65	19.50	18.50	19.39
4757	NASDAQ	JSM	Wed, Nov 30, 2022	18.30	18.61	18.25	18.61
4756	NASDAQ	JSM	Tue, Nov 29, 2022	18.65	18.73	18.25	18.25
4755	NASDAQ	JSM	Mon, Nov 28, 2022	18.40	18.69	18.35	18.51
4754	NASDAQ	JSM	Fri, Nov 25, 2022	18.30	18.69	18.30	18.36
4753	NASDAQ	JSM	Wed, Nov 23, 2022	18.58	18.73	18.29	18.30
4752	NASDAQ	JSM	Tue, Nov 22, 2022	18.41	18.77	18.27	18.33
4751	NASDAQ	JSM	Mon, Nov 21, 2022	18.27	18.73	18.27	18.37
4750	NASDAQ	JSM	Fri, Nov 18, 2022	19.11	19.11	18.04	18.33
4749	NASDAQ	JSM	Thu, Nov 17, 2022	18.64	19.20	18.50	18.52
4748	NASDAQ	JSM	Wed, Nov 16, 2022	19.11	19.14	18.65	18.67
4747	NASDAQ	JSM	Tue, Nov 15, 2022	18.93	19.23	18.70	19.00
4746	NASDAQ	JSM	Mon, Nov 14, 2022	18.75	19.00	18.59	18.84
4745	NASDAQ	JSM	Fri, Nov 11, 2022	18.80	18.99	18.41	18.99
4744	NASDAQ	JSM	Thu, Nov 10, 2022	17.90	18.99	17.80	18.94
4743	NASDAQ	JSM	Wed, Nov 9, 2022	18.01	18.01	17.06	17.45
4742	NASDAQ	JSM	Tue, Nov 8, 2022	17.87	18.55	17.80	18.37
4741	NASDAQ	JSM	Mon, Nov 7, 2022	17.10	17.99	17.05	17.47
4740	NASDAQ	JSM	Fri, Nov 4, 2022	17.64	17.80	17.00	17.00
4739	NASDAQ	JSM	Thu, Nov 3, 2022	18.02	18.30	17.03	17.50
4738	NASDAQ	JSM	Wed, Nov 2, 2022	18.88	18.88	18.10	18.30
4737	NASDAQ	JSM	Tue, Nov 1, 2022	18.88	18.97	18.32	18.50
4736	NASDAQ	JSM	Mon, Oct 31, 2022	18.43	18.65	18.20	18.44
4735	NASDAQ	JSM	Fri, Oct 28, 2022	18.53	18.75	18.20	18.55
4734	NASDAQ	JSM	Thu, Oct 27, 2022	18.74	18.85	18.10	18.37
4733	NASDAQ	JSM	Wed, Oct 26, 2022	18.25	18.82	18.25	18.47
4732	NASDAQ	JSM	Tue, Oct 25, 2022	18.75	18.79	17.85	18.10
4731	NASDAQ	JSM	Mon, Oct 24, 2022	17.56	18.15	17.37	17.80
4730	NASDAQ	JSM	Fri, Oct 21, 2022	17.80	18.24	17.13	17.55
4729	NASDAQ	JSM	Thu, Oct 20, 2022	18.81	18.95	17.80	17.80
4728	NASDAQ	JSM	Wed, Oct 19, 2022	19.35	19.54	18.55	19.02
4727	NASDAQ	JSM	Tue, Oct 18, 2022	18.89	19.64	18.58	19.64
4726	NASDAQ	JSM	Mon, Oct 17, 2022	18.70	19.00	18.01	18.87
4725	NASDAQ	JSM	Fri, Oct 14, 2022	17.75	18.37	17.42	17.78
4724	NASDAQ	JSM	Thu, Oct 13, 2022	17.09	17.84	17.00	17.52
4723	NASDAQ	JSM	Wed, Oct 12, 2022	17.75	19.27	17.40	17.42
4722	NASDAQ	JSM	Tue, Oct 11, 2022	18.65	19.55	17.45	17.61
4721	NASDAQ	JSM	Mon, Oct 10, 2022	19.75	19.76	18.60	18.63
4720	NASDAQ	JSM	Fri, Oct 7, 2022	20.16	20.16	18.70	19.03
4719	NASDAQ	JSM	Thu, Oct 6, 2022	20.01	20.32	19.53	19.73
4718	NASDAQ	JSM	Wed, Oct 5, 2022	20.27	20.44	19.75	20.00
4717	NASDAQ	JSM	Tue, Oct 4, 2022	20.85	21.20	20.30	20.35
4716	NASDAQ	JSM	Mon, Oct 3, 2022	21.16	21.37	20.50	20.50
4715	NASDAQ	JSM	Fri, Sep 30, 2022	21.75	22.07	20.75	21.12
4714	NASDAQ	JSM	Thu, Sep 29, 2022	21.62	22.25	21.28	21.90
4713	NASDAQ	JSM	Wed, Sep 28, 2022	21.90	22.37	21.61	21.95
4712	NASDAQ	JSM	Tue, Sep 27, 2022	21.82	22.03	21.81	21.91
4711	NASDAQ	JSM	Mon, Sep 26, 2022	21.80	22.15	21.41	21.91
4710	NASDAQ	JSM	Fri, Sep 23, 2022	21.58	21.96	21.17	21.85
4709	NASDAQ	JSM	Thu, Sep 22, 2022	21.97	22.20	21.03	21.84
4708	NASDAQ	JSM	Wed, Sep 21, 2022	22.00	22.17	21.02	22.01
4707	NASDAQ	JSM	Tue, Sep 20, 2022	21.67	22.11	20.71	21.93
4706	NASDAQ	JSM	Mon, Sep 19, 2022	21.85	22.09	21.35	22.01
4705	NASDAQ	JSM	Fri, Sep 16, 2022	22.08	22.18	21.75	22.13
4704	NASDAQ	JSM	Thu, Sep 15, 2022	22.27	22.97	21.99	22.20
4703	NASDAQ	JSM	Wed, Sep 14, 2022	22.09	22.47	21.86	22.27
4702	NASDAQ	JSM	Tue, Sep 13, 2022	22.00	22.56	21.43	22.22
4701	NASDAQ	JSM	Mon, Sep 12, 2022	22.35	22.62	22.15	22.60
4700	NASDAQ	JSM	Fri, Sep 9, 2022	22.71	22.95	21.80	22.74
4699	NASDAQ	JSM	Thu, Sep 8, 2022	22.36	23.15	21.76	22.69
4698	NASDAQ	JSM	Wed, Sep 7, 2022	22.50	23.15	21.62	22.67
4697	NASDAQ	JSM	Tue, Sep 6, 2022	22.30	22.89	21.52	22.55
4696	NASDAQ	JSM	Fri, Sep 2, 2022	22.05	23.10	21.89	22.48
4695	NASDAQ	JSM	Thu, Sep 1, 2022	22.00	22.87	21.10	22.87
4694	NASDAQ	JSM	Wed, Aug 31, 2022	22.07	22.41	22.00	22.00
4693	NASDAQ	JSM	Tue, Aug 30, 2022	22.26	22.49	22.06	22.12
4692	NASDAQ	JSM	Mon, Aug 29, 2022	22.04	22.80	22.03	22.44
4691	NASDAQ	JSM	Fri, Aug 26, 2022	22.54	22.54	21.70	22.07
4690	NASDAQ	JSM	Thu, Aug 25, 2022	21.82	22.81	21.70	22.53
4689	NASDAQ	JSM	Wed, Aug 24, 2022	21.93	22.27	21.72	22.01
4688	NASDAQ	JSM	Tue, Aug 23, 2022	21.69	22.09	21.01	21.93
4687	NASDAQ	JSM	Mon, Aug 22, 2022	21.68	21.77	21.42	21.74
4686	NASDAQ	JSM	Fri, Aug 19, 2022	21.49	22.00	21.34	21.90
4685	NASDAQ	JSM	Thu, Aug 18, 2022	21.52	22.11	21.52	21.72
4684	NASDAQ	JSM	Wed, Aug 17, 2022	22.23	22.25	21.60	21.83
4683	NASDAQ	JSM	Tue, Aug 16, 2022	22.28	23.20	22.06	22.54
4682	NASDAQ	JSM	Mon, Aug 15, 2022	22.60	23.29	22.00	22.29
4681	NASDAQ	JSM	Fri, Aug 12, 2022	22.30	23.58	22.09	23.56
4680	NASDAQ	JSM	Thu, Aug 11, 2022	22.18	22.99	22.18	22.31
4679	NASDAQ	JSM	Wed, Aug 10, 2022	22.92	23.19	22.70	22.79
4678	NASDAQ	JSM	Tue, Aug 9, 2022	22.70	22.70	22.23	22.41
4677	NASDAQ	JSM	Mon, Aug 8, 2022	22.74	23.07	22.69	22.90
4676	NASDAQ	JSM	Fri, Aug 5, 2022	23.20	23.25	22.19	23.08
4675	NASDAQ	JSM	Thu, Aug 4, 2022	22.77	23.57	22.11	23.50
4674	NASDAQ	JSM	Wed, Aug 3, 2022	22.52	23.33	22.16	23.08
4673	NASDAQ	JSM	Tue, Aug 2, 2022	22.40	22.73	21.50	22.33
4672	NASDAQ	JSM	Mon, Aug 1, 2022	21.20	22.77	21.20	22.20
4671	NASDAQ	JSM	Fri, Jul 29, 2022	20.70	21.54	20.65	21.37
4670	NASDAQ	JSM	Thu, Jul 28, 2022	20.39	20.76	20.13	20.50
4669	NASDAQ	JSM	Wed, Jul 27, 2022	19.99	20.40	19.93	20.39
4668	NASDAQ	JSM	Tue, Jul 26, 2022	19.82	19.86	19.76	19.81
4667	NASDAQ	JSM	Mon, Jul 25, 2022	20.10	20.10	19.77	19.90
4666	NASDAQ	JSM	Fri, Jul 22, 2022	19.99	20.46	19.97	20.14
4665	NASDAQ	JSM	Thu, Jul 21, 2022	20.08	20.08	19.78	19.94
4664	NASDAQ	JSM	Wed, Jul 20, 2022	19.76	20.20	19.76	20.08
4663	NASDAQ	JSM	Tue, Jul 19, 2022	19.60	19.98	19.47	19.75
4662	NASDAQ	JSM	Mon, Jul 18, 2022	19.58	19.75	19.03	19.57
4661	NASDAQ	JSM	Fri, Jul 15, 2022	19.10	19.75	19.05	19.20
4660	NASDAQ	JSM	Thu, Jul 14, 2022	18.80	19.20	18.80	19.10
4659	NASDAQ	JSM	Wed, Jul 13, 2022	18.62	19.07	18.62	18.93
4658	NASDAQ	JSM	Tue, Jul 12, 2022	18.74	18.99	18.74	18.89
4657	NASDAQ	JSM	Mon, Jul 11, 2022	18.33	19.15	18.32	18.73
4656	NASDAQ	JSM	Fri, Jul 8, 2022	18.50	19.00	18.31	18.47
4655	NASDAQ	JSM	Thu, Jul 7, 2022	18.36	18.70	18.22	18.51
4654	NASDAQ	JSM	Wed, Jul 6, 2022	18.42	19.26	18.19	18.29
4653	NASDAQ	JSM	Tue, Jul 5, 2022	18.87	18.87	18.01	18.38
4652	NASDAQ	JSM	Fri, Jul 1, 2022	18.59	19.40	18.59	18.87
4651	NASDAQ	JSM	Thu, Jun 30, 2022	19.85	20.10	18.31	18.40
4650	NASDAQ	JSM	Wed, Jun 29, 2022	20.05	20.43	19.80	19.86
4649	NASDAQ	JSM	Tue, Jun 28, 2022	20.03	20.44	19.90	20.20
4648	NASDAQ	JSM	Mon, Jun 27, 2022	19.99	20.25	19.80	19.80
4647	NASDAQ	JSM	Fri, Jun 24, 2022	20.08	20.53	19.74	19.99
4646	NASDAQ	JSM	Thu, Jun 23, 2022	20.30	20.42	20.00	20.00
4645	NASDAQ	JSM	Wed, Jun 22, 2022	20.93	20.93	20.08	20.20
4644	NASDAQ	JSM	Tue, Jun 21, 2022	20.40	20.84	20.10	20.10
4643	NASDAQ	JSM	Fri, Jun 17, 2022	20.42	20.93	20.02	20.25
4642	NASDAQ	JSM	Thu, Jun 16, 2022	20.57	20.68	20.03	20.31
4641	NASDAQ	JSM	Wed, Jun 15, 2022	20.78	21.30	20.25	20.81
4640	NASDAQ	JSM	Tue, Jun 14, 2022	20.31	21.20	20.02	20.50
4639	NASDAQ	JSM	Mon, Jun 13, 2022	21.84	21.84	20.08	20.50
4638	NASDAQ	JSM	Fri, Jun 10, 2022	23.05	23.09	22.12	22.78
4637	NASDAQ	JSM	Thu, Jun 9, 2022	23.40	23.50	23.00	23.05
4636	NASDAQ	JSM	Wed, Jun 8, 2022	23.40	23.65	22.90	23.42
4635	NASDAQ	JSM	Tue, Jun 7, 2022	23.19	23.76	22.83	23.44
4634	NASDAQ	JSM	Mon, Jun 6, 2022	23.50	23.59	22.73	23.36
4633	NASDAQ	JSM	Fri, Jun 3, 2022	23.40	23.70	23.21	23.43
4632	NASDAQ	JSM	Thu, Jun 2, 2022	23.45	23.65	22.78	23.45
4631	NASDAQ	JSM	Wed, Jun 1, 2022	23.56	23.95	22.06	23.39
4630	NASDAQ	JSM	Tue, May 31, 2022	23.70	23.85	22.73	23.70
4629	NASDAQ	JSM	Fri, May 27, 2022	22.31	23.95	22.31	23.74
4628	NASDAQ	JSM	Thu, May 26, 2022	21.39	22.65	21.39	22.59
4627	NASDAQ	JSM	Wed, May 25, 2022	21.16	21.33	20.94	21.31
4626	NASDAQ	JSM	Tue, May 24, 2022	20.43	20.70	20.23	20.57
4625	NASDAQ	JSM	Mon, May 23, 2022	20.43	20.54	20.18	20.43
4624	NASDAQ	JSM	Fri, May 20, 2022	20.52	20.60	20.29	20.56
4623	NASDAQ	JSM	Thu, May 19, 2022	20.35	20.67	20.12	20.51
4622	NASDAQ	JSM	Wed, May 18, 2022	20.62	20.64	19.95	20.35
4621	NASDAQ	JSM	Tue, May 17, 2022	20.77	21.31	20.73	20.90
4620	NASDAQ	JSM	Mon, May 16, 2022	20.79	20.79	20.36	20.68
4619	NASDAQ	JSM	Fri, May 13, 2022	20.44	20.87	20.36	20.87
4618	NASDAQ	JSM	Thu, May 12, 2022	20.61	20.62	20.10	20.24
4617	NASDAQ	JSM	Wed, May 11, 2022	20.75	21.48	20.20	20.68
4616	NASDAQ	JSM	Tue, May 10, 2022	21.47	21.54	20.42	20.75
4615	NASDAQ	JSM	Mon, May 9, 2022	21.79	21.79	20.77	21.32
4614	NASDAQ	JSM	Fri, May 6, 2022	22.41	22.43	21.82	21.90
4613	NASDAQ	JSM	Thu, May 5, 2022	21.53	22.53	21.53	22.12
4612	NASDAQ	JSM	Wed, May 4, 2022	20.75	22.56	20.75	22.22
4611	NASDAQ	JSM	Tue, May 3, 2022	20.50	20.75	20.25	20.75
4610	NASDAQ	JSM	Mon, May 2, 2022	20.77	20.81	20.03	20.61
4609	NASDAQ	JSM	Fri, Apr 29, 2022	20.59	21.08	20.10	20.56
4608	NASDAQ	JSM	Thu, Apr 28, 2022	20.20	20.83	19.69	20.83
4607	NASDAQ	JSM	Wed, Apr 27, 2022	21.97	21.97	19.91	20.19
4606	NASDAQ	JSM	Tue, Apr 26, 2022	21.21	21.43	21.16	21.19
4605	NASDAQ	JSM	Mon, Apr 25, 2022	21.60	21.90	21.15	21.48
4604	NASDAQ	JSM	Fri, Apr 22, 2022	22.30	22.62	21.65	21.85
4603	NASDAQ	JSM	Thu, Apr 21, 2022	22.47	22.55	22.00	22.39
4602	NASDAQ	JSM	Wed, Apr 20, 2022	22.62	22.62	22.07	22.62
4601	NASDAQ	JSM	Tue, Apr 19, 2022	21.89	22.45	21.49	22.32
4600	NASDAQ	JSM	Mon, Apr 18, 2022	21.96	22.12	21.67	21.85
4599	NASDAQ	JSM	Thu, Apr 14, 2022	22.18	22.41	21.67	22.03
4598	NASDAQ	JSM	Wed, Apr 13, 2022	22.24	22.45	22.18	22.34
4597	NASDAQ	JSM	Tue, Apr 12, 2022	22.70	22.90	22.34	22.65
4596	NASDAQ	JSM	Mon, Apr 11, 2022	23.12	23.12	22.61	22.61
4595	NASDAQ	JSM	Fri, Apr 8, 2022	23.68	23.71	23.05	23.05
4594	NASDAQ	JSM	Thu, Apr 7, 2022	23.15	24.19	22.91	23.60
4593	NASDAQ	JSM	Wed, Apr 6, 2022	23.36	23.36	22.86	23.28
4592	NASDAQ	JSM	Tue, Apr 5, 2022	23.35	23.60	23.16	23.16
4591	NASDAQ	JSM	Mon, Apr 4, 2022	23.97	23.97	23.15	23.38
4590	NASDAQ	JSM	Fri, Apr 1, 2022	23.81	24.11	23.75	24.11
4589	NASDAQ	JSM	Thu, Mar 31, 2022	24.40	24.40	23.71	24.00
4588	NASDAQ	JSM	Wed, Mar 30, 2022	23.81	24.23	23.71	23.71
4587	NASDAQ	JSM	Tue, Mar 29, 2022	23.81	24.32	23.81	24.12
4586	NASDAQ	JSM	Mon, Mar 28, 2022	23.81	24.42	23.81	23.92
4585	NASDAQ	JSM	Fri, Mar 25, 2022	24.48	24.48	23.77	23.95
4584	NASDAQ	JSM	Thu, Mar 24, 2022	24.33	24.74	24.05	24.50
4583	NASDAQ	JSM	Wed, Mar 23, 2022	24.31	24.47	24.20	24.32
4582	NASDAQ	JSM	Tue, Mar 22, 2022	24.04	24.36	23.91	24.18
4581	NASDAQ	JSM	Mon, Mar 21, 2022	23.61	24.54	23.61	24.02
4580	NASDAQ	JSM	Fri, Mar 18, 2022	24.03	24.55	23.96	24.55
4579	NASDAQ	JSM	Thu, Mar 17, 2022	23.15	24.25	23.15	23.66
4578	NASDAQ	JSM	Wed, Mar 16, 2022	22.99	23.50	22.70	23.40
4577	NASDAQ	JSM	Tue, Mar 15, 2022	22.67	22.93	22.51	22.65
4576	NASDAQ	JSM	Mon, Mar 14, 2022	22.50	22.79	22.30	22.59
4575	NASDAQ	JSM	Fri, Mar 11, 2022	22.99	22.99	22.60	22.60
4574	NASDAQ	JSM	Thu, Mar 10, 2022	22.67	23.20	22.67	22.98
4573	NASDAQ	JSM	Wed, Mar 9, 2022	22.76	23.29	22.76	22.99
4572	NASDAQ	JSM	Tue, Mar 8, 2022	22.69	23.50	22.52	22.75
4571	NASDAQ	JSM	Mon, Mar 7, 2022	22.86	22.86	22.56	22.57
4570	NASDAQ	JSM	Fri, Mar 4, 2022	22.94	23.53	22.70	22.78
4569	NASDAQ	JSM	Thu, Mar 3, 2022	22.85	23.43	22.81	22.94
4568	NASDAQ	JSM	Wed, Mar 2, 2022	22.97	22.97	22.70	22.80
4567	NASDAQ	JSM	Tue, Mar 1, 2022	22.98	23.70	22.75	22.87
4566	NASDAQ	JSM	Mon, Feb 28, 2022	23.00	23.66	22.57	22.96
4565	NASDAQ	JSM	Fri, Feb 25, 2022	22.81	23.99	22.81	23.05
4564	NASDAQ	JSM	Thu, Feb 24, 2022	22.48	23.34	22.43	22.99
4563	NASDAQ	JSM	Wed, Feb 23, 2022	23.10	23.15	22.70	22.71
4562	NASDAQ	JSM	Tue, Feb 22, 2022	23.53	23.75	22.70	22.98
4561	NASDAQ	JSM	Fri, Feb 18, 2022	23.50	23.96	23.47	23.50
4560	NASDAQ	JSM	Thu, Feb 17, 2022	23.55	23.96	23.55	23.66
4559	NASDAQ	JSM	Wed, Feb 16, 2022	23.54	23.92	23.30	23.69
4558	NASDAQ	JSM	Tue, Feb 15, 2022	22.52	24.01	22.52	23.88
4557	NASDAQ	JSM	Mon, Feb 14, 2022	24.26	24.26	22.99	23.00
4556	NASDAQ	JSM	Fri, Feb 11, 2022	24.00	24.35	23.77	23.88
4555	NASDAQ	JSM	Thu, Feb 10, 2022	23.95	24.25	23.76	23.87
4554	NASDAQ	JSM	Wed, Feb 9, 2022	24.26	24.62	23.46	24.03
4553	NASDAQ	JSM	Tue, Feb 8, 2022	24.40	24.59	24.09	24.12
4552	NASDAQ	JSM	Mon, Feb 7, 2022	24.55	24.83	24.33	24.54
4551	NASDAQ	JSM	Fri, Feb 4, 2022	24.52	24.68	24.39	24.65
4550	NASDAQ	JSM	Thu, Feb 3, 2022	24.87	24.87	24.33	24.59
4549	NASDAQ	JSM	Wed, Feb 2, 2022	24.61	24.90	24.44	24.49
4548	NASDAQ	JSM	Tue, Feb 1, 2022	24.35	25.00	24.34	24.94
4547	NASDAQ	JSM	Mon, Jan 31, 2022	24.44	24.80	24.28	24.68
4546	NASDAQ	JSM	Fri, Jan 28, 2022	24.90	24.90	24.27	24.41
4545	NASDAQ	JSM	Thu, Jan 27, 2022	24.84	25.10	24.80	24.90
4544	NASDAQ	JSM	Wed, Jan 26, 2022	25.10	25.14	24.77	25.10
4543	NASDAQ	JSM	Tue, Jan 25, 2022	25.02	25.23	24.91	25.19
4542	NASDAQ	JSM	Mon, Jan 24, 2022	25.00	25.22	24.80	25.02
4541	NASDAQ	JSM	Fri, Jan 21, 2022	25.12	25.14	25.00	25.09
4540	NASDAQ	JSM	Thu, Jan 20, 2022	25.04	25.15	25.01	25.01
4539	NASDAQ	JSM	Wed, Jan 19, 2022	25.02	25.20	25.02	25.03
4538	NASDAQ	JSM	Tue, Jan 18, 2022	25.07	25.25	25.02	25.03
4537	NASDAQ	JSM	Fri, Jan 14, 2022	25.07	25.25	25.07	25.07
4536	NASDAQ	JSM	Thu, Jan 13, 2022	25.12	25.25	25.08	25.11
4535	NASDAQ	JSM	Wed, Jan 12, 2022	25.10	25.29	25.05	25.07
4534	NASDAQ	JSM	Tue, Jan 11, 2022	25.11	25.31	25.10	25.12
4533	NASDAQ	JSM	Mon, Jan 10, 2022	25.12	25.14	25.05	25.10
4532	NASDAQ	JSM	Fri, Jan 7, 2022	25.05	25.25	25.05	25.15
4531	NASDAQ	JSM	Thu, Jan 6, 2022	25.20	25.30	25.00	25.20
4530	NASDAQ	JSM	Wed, Jan 5, 2022	25.20	25.34	25.20	25.20
4529	NASDAQ	JSM	Tue, Jan 4, 2022	25.25	25.48	25.20	25.26
4528	NASDAQ	JSM	Mon, Jan 3, 2022	25.26	25.38	25.26	25.27
4527	NASDAQ	JSM	Fri, Dec 31, 2021	25.22	25.36	25.20	25.36
4526	NASDAQ	JSM	Thu, Dec 30, 2021	25.20	25.25	25.07	25.15
4525	NASDAQ	JSM	Wed, Dec 29, 2021	25.24	25.24	25.04	25.24
4524	NASDAQ	JSM	Tue, Dec 28, 2021	25.06	25.21	25.06	25.11
4523	NASDAQ	JSM	Mon, Dec 27, 2021	25.11	25.20	25.06	25.08
4522	NASDAQ	JSM	Thu, Dec 23, 2021	25.20	25.27	25.07	25.17
4521	NASDAQ	JSM	Wed, Dec 22, 2021	25.05	25.20	25.05	25.19
4520	NASDAQ	JSM	Tue, Dec 21, 2021	25.08	25.18	25.08	25.12
4519	NASDAQ	JSM	Mon, Dec 20, 2021	25.00	25.18	25.00	25.12
4518	NASDAQ	JSM	Fri, Dec 17, 2021	25.10	25.24	25.00	25.19
4517	NASDAQ	JSM	Thu, Dec 16, 2021	25.20	25.28	25.05	25.26
4516	NASDAQ	JSM	Wed, Dec 15, 2021	25.00	25.29	25.00	25.07
4515	NASDAQ	JSM	Tue, Dec 14, 2021	24.88	25.08	24.88	24.99
4514	NASDAQ	JSM	Mon, Dec 13, 2021	25.23	25.23	25.06	25.11
4513	NASDAQ	JSM	Fri, Dec 10, 2021	25.22	25.30	25.19	25.23
4512	NASDAQ	JSM	Thu, Dec 9, 2021	25.34	25.42	25.18	25.30
4511	NASDAQ	JSM	Wed, Dec 8, 2021	25.33	25.44	25.18	25.32
4510	NASDAQ	JSM	Tue, Dec 7, 2021	25.34	25.45	25.23	25.44
4509	NASDAQ	JSM	Mon, Dec 6, 2021	25.27	25.42	25.19	25.39
4508	NASDAQ	JSM	Fri, Dec 3, 2021	25.34	25.34	25.03	25.18
4507	NASDAQ	JSM	Thu, Dec 2, 2021	25.05	25.43	25.05	25.43
4506	NASDAQ	JSM	Wed, Dec 1, 2021	25.03	25.15	24.98	25.06
4505	NASDAQ	JSM	Tue, Nov 30, 2021	25.29	25.34	24.89	24.89
4504	NASDAQ	JSM	Mon, Nov 29, 2021	25.27	25.51	25.26	25.43
4503	NASDAQ	JSM	Fri, Nov 26, 2021	25.20	25.28	25.20	25.25
4502	NASDAQ	JSM	Wed, Nov 24, 2021	25.48	25.51	25.28	25.35
4501	NASDAQ	JSM	Tue, Nov 23, 2021	25.29	25.55	25.27	25.51
4500	NASDAQ	JSM	Mon, Nov 22, 2021	25.39	25.45	25.30	25.30
4499	NASDAQ	JSM	Fri, Nov 19, 2021	25.34	25.38	25.27	25.37
4498	NASDAQ	JSM	Thu, Nov 18, 2021	25.35	25.39	25.26	25.39
4497	NASDAQ	JSM	Wed, Nov 17, 2021	25.29	25.40	25.27	25.27
4496	NASDAQ	JSM	Tue, Nov 16, 2021	25.36	25.57	25.25	25.43
4495	NASDAQ	JSM	Mon, Nov 15, 2021	25.44	25.46	25.26	25.37
4494	NASDAQ	JSM	Fri, Nov 12, 2021	25.24	25.60	25.24	25.39
4493	NASDAQ	JSM	Thu, Nov 11, 2021	25.40	25.40	25.20	25.29
4492	NASDAQ	JSM	Wed, Nov 10, 2021	25.27	25.60	25.27	25.40
4491	NASDAQ	JSM	Tue, Nov 9, 2021	25.58	25.80	25.42	25.75
4490	NASDAQ	JSM	Mon, Nov 8, 2021	25.67	25.79	25.32	25.78
4489	NASDAQ	JSM	Fri, Nov 5, 2021	25.75	25.75	25.56	25.74
4488	NASDAQ	JSM	Thu, Nov 4, 2021	25.58	25.80	25.42	25.80
4487	NASDAQ	JSM	Wed, Nov 3, 2021	25.48	25.65	25.38	25.63
4486	NASDAQ	JSM	Tue, Nov 2, 2021	25.70	25.70	25.39	25.55
4485	NASDAQ	JSM	Mon, Nov 1, 2021	25.39	25.85	25.39	25.80
4484	NASDAQ	JSM	Fri, Oct 29, 2021	25.24	25.57	25.22	25.57
4483	NASDAQ	JSM	Thu, Oct 28, 2021	25.40	25.52	25.35	25.39
4482	NASDAQ	JSM	Wed, Oct 27, 2021	25.42	25.59	25.36	25.57
4481	NASDAQ	JSM	Tue, Oct 26, 2021	25.29	25.42	25.26	25.36
4480	NASDAQ	JSM	Mon, Oct 25, 2021	25.35	25.44	25.27	25.40
4479	NASDAQ	JSM	Fri, Oct 22, 2021	25.39	25.39	25.32	25.35
4478	NASDAQ	JSM	Thu, Oct 21, 2021	25.45	25.47	25.35	25.47
4477	NASDAQ	JSM	Wed, Oct 20, 2021	25.34	25.48	25.32	25.48
4476	NASDAQ	JSM	Tue, Oct 19, 2021	25.33	25.34	25.23	25.33
4475	NASDAQ	JSM	Mon, Oct 18, 2021	25.24	25.40	25.17	25.38
4474	NASDAQ	JSM	Fri, Oct 15, 2021	25.15	25.40	25.15	25.40
4473	NASDAQ	JSM	Thu, Oct 14, 2021	25.08	25.24	25.05	25.24
4472	NASDAQ	JSM	Wed, Oct 13, 2021	25.00	25.20	25.00	25.06
4471	NASDAQ	JSM	Tue, Oct 12, 2021	24.86	25.09	24.84	25.09
4470	NASDAQ	JSM	Mon, Oct 11, 2021	24.89	24.89	24.81	24.87
4469	NASDAQ	JSM	Fri, Oct 8, 2021	24.79	24.90	24.68	24.88
4468	NASDAQ	JSM	Thu, Oct 7, 2021	24.73	25.18	24.68	24.81
4467	NASDAQ	JSM	Wed, Oct 6, 2021	24.66	25.19	24.38	24.71
4466	NASDAQ	JSM	Tue, Oct 5, 2021	24.60	24.92	24.60	24.66
4465	NASDAQ	JSM	Mon, Oct 4, 2021	25.00	25.00	24.60	24.60
4464	NASDAQ	JSM	Fri, Oct 1, 2021	25.25	25.29	25.00	25.15
4463	NASDAQ	JSM	Thu, Sep 30, 2021	25.05	25.24	25.05	25.19
4462	NASDAQ	JSM	Wed, Sep 29, 2021	25.40	25.40	24.74	25.07
4461	NASDAQ	JSM	Tue, Sep 28, 2021	25.33	25.33	25.04	25.04
4460	NASDAQ	JSM	Mon, Sep 27, 2021	25.38	25.38	25.18	25.24
4459	NASDAQ	JSM	Fri, Sep 24, 2021	25.21	25.48	25.21	25.30
4458	NASDAQ	JSM	Thu, Sep 23, 2021	25.32	25.68	25.18	25.40
4457	NASDAQ	JSM	Wed, Sep 22, 2021	25.18	25.50	25.18	25.50
4456	NASDAQ	JSM	Tue, Sep 21, 2021	25.37	25.37	25.19	25.23
4455	NASDAQ	JSM	Mon, Sep 20, 2021	25.23	25.37	25.12	25.35
4454	NASDAQ	JSM	Fri, Sep 17, 2021	25.12	25.34	25.12	25.33
4453	NASDAQ	JSM	Thu, Sep 16, 2021	25.12	25.25	25.07	25.20
4452	NASDAQ	JSM	Wed, Sep 15, 2021	25.50	25.50	25.21	25.21
4451	NASDAQ	JSM	Tue, Sep 14, 2021	25.45	25.59	25.45	25.48
4450	NASDAQ	JSM	Mon, Sep 13, 2021	25.60	25.60	25.40	25.45
4449	NASDAQ	JSM	Fri, Sep 10, 2021	25.64	25.85	25.57	25.82
4448	NASDAQ	JSM	Thu, Sep 9, 2021	25.60	25.75	25.54	25.73
4447	NASDAQ	JSM	Wed, Sep 8, 2021	25.85	25.92	25.60	25.75
4446	NASDAQ	JSM	Tue, Sep 7, 2021	25.66	25.90	25.46	25.85
4445	NASDAQ	JSM	Fri, Sep 3, 2021	25.67	25.70	25.60	25.70
4444	NASDAQ	JSM	Thu, Sep 2, 2021	25.41	25.69	25.39	25.67
4443	NASDAQ	JSM	Wed, Sep 1, 2021	25.40	25.56	25.40	25.50
4442	NASDAQ	JSM	Tue, Aug 31, 2021	25.59	25.61	25.33	25.36
4441	NASDAQ	JSM	Mon, Aug 30, 2021	25.52	25.67	25.52	25.67
4440	NASDAQ	JSM	Fri, Aug 27, 2021	25.60	25.69	25.51	25.69
4439	NASDAQ	JSM	Thu, Aug 26, 2021	25.56	25.56	25.48	25.48
4438	NASDAQ	JSM	Wed, Aug 25, 2021	25.65	25.68	25.57	25.68
4437	NASDAQ	JSM	Tue, Aug 24, 2021	25.60	25.64	25.47	25.62
4436	NASDAQ	JSM	Mon, Aug 23, 2021	25.54	25.65	25.44	25.65
4435	NASDAQ	JSM	Fri, Aug 20, 2021	25.52	25.60	25.46	25.60
4434	NASDAQ	JSM	Thu, Aug 19, 2021	25.54	25.60	25.50	25.60
4433	NASDAQ	JSM	Wed, Aug 18, 2021	25.81	25.81	25.35	25.67
4432	NASDAQ	JSM	Tue, Aug 17, 2021	25.73	25.73	25.55	25.67
4431	NASDAQ	JSM	Mon, Aug 16, 2021	25.55	25.70	25.51	25.67
4430	NASDAQ	JSM	Fri, Aug 13, 2021	25.51	25.69	25.48	25.55
4429	NASDAQ	JSM	Thu, Aug 12, 2021	25.45	25.68	25.43	25.68
4428	NASDAQ	JSM	Wed, Aug 11, 2021	25.48	25.60	25.31	25.45
4427	NASDAQ	JSM	Tue, Aug 10, 2021	25.48	25.63	25.31	25.42
4426	NASDAQ	JSM	Mon, Aug 9, 2021	25.67	25.96	25.41	25.54
4425	NASDAQ	JSM	Fri, Aug 6, 2021	25.65	25.70	25.52	25.67
4424	NASDAQ	JSM	Thu, Aug 5, 2021	25.63	25.85	25.57	25.64
4423	NASDAQ	JSM	Wed, Aug 4, 2021	25.48	25.70	25.43	25.68
4422	NASDAQ	JSM	Tue, Aug 3, 2021	25.46	25.64	25.40	25.63
4421	NASDAQ	JSM	Mon, Aug 2, 2021	25.58	25.66	25.50	25.61
4420	NASDAQ	JSM	Fri, Jul 30, 2021	25.33	25.82	25.30	25.68
4419	NASDAQ	JSM	Thu, Jul 29, 2021	25.14	25.35	25.14	25.35
4418	NASDAQ	JSM	Wed, Jul 28, 2021	25.36	25.37	25.13	25.19
4417	NASDAQ	JSM	Tue, Jul 27, 2021	25.35	25.45	25.26	25.45
4416	NASDAQ	JSM	Mon, Jul 26, 2021	25.32	25.41	25.32	25.38
4415	NASDAQ	JSM	Fri, Jul 23, 2021	25.26	25.44	25.26	25.40
4414	NASDAQ	JSM	Thu, Jul 22, 2021	25.41	25.41	25.25	25.37
4413	NASDAQ	JSM	Wed, Jul 21, 2021	25.41	25.42	25.20	25.42
4412	NASDAQ	JSM	Tue, Jul 20, 2021	25.26	25.41	25.26	25.41
4411	NASDAQ	JSM	Mon, Jul 19, 2021	25.37	25.42	25.18	25.36
4410	NASDAQ	JSM	Fri, Jul 16, 2021	25.38	25.38	25.30	25.33
4409	NASDAQ	JSM	Thu, Jul 15, 2021	25.35	25.38	25.30	25.37
4408	NASDAQ	JSM	Wed, Jul 14, 2021	25.25	25.42	25.25	25.42
4407	NASDAQ	JSM	Tue, Jul 13, 2021	25.35	25.42	25.32	25.42
4406	NASDAQ	JSM	Mon, Jul 12, 2021	25.35	25.41	25.33	25.36
4405	NASDAQ	JSM	Fri, Jul 9, 2021	25.27	25.41	25.27	25.27
4404	NASDAQ	JSM	Thu, Jul 8, 2021	25.30	25.41	25.14	25.39
4403	NASDAQ	JSM	Wed, Jul 7, 2021	25.25	25.42	25.25	25.42
4402	NASDAQ	JSM	Tue, Jul 6, 2021	25.26	25.34	25.12	25.29
4401	NASDAQ	JSM	Fri, Jul 2, 2021	25.27	25.34	25.21	25.34
4400	NASDAQ	JSM	Thu, Jul 1, 2021	25.32	25.42	25.22	25.38
4399	NASDAQ	JSM	Wed, Jun 30, 2021	25.21	25.42	25.21	25.26
4398	NASDAQ	JSM	Tue, Jun 29, 2021	25.21	25.30	25.20	25.23
4397	NASDAQ	JSM	Mon, Jun 28, 2021	25.20	25.25	25.15	25.22
4396	NASDAQ	JSM	Fri, Jun 25, 2021	25.16	25.22	25.16	25.21
4395	NASDAQ	JSM	Thu, Jun 24, 2021	25.20	25.28	25.15	25.23
4394	NASDAQ	JSM	Wed, Jun 23, 2021	25.20	25.20	25.10	25.20
4393	NASDAQ	JSM	Tue, Jun 22, 2021	25.10	25.20	25.10	25.20
4392	NASDAQ	JSM	Mon, Jun 21, 2021	25.20	25.20	25.10	25.20
4391	NASDAQ	JSM	Fri, Jun 18, 2021	25.11	25.21	25.05	25.20
4390	NASDAQ	JSM	Thu, Jun 17, 2021	25.08	25.24	24.98	25.20
4389	NASDAQ	JSM	Wed, Jun 16, 2021	25.00	25.08	24.95	25.08
4388	NASDAQ	JSM	Tue, Jun 15, 2021	25.08	25.08	24.90	25.07
4387	NASDAQ	JSM	Mon, Jun 14, 2021	25.00	25.08	24.86	25.08
4386	NASDAQ	JSM	Fri, Jun 11, 2021	25.25	25.25	24.82	25.02
4385	NASDAQ	JSM	Thu, Jun 10, 2021	25.34	25.36	25.23	25.28
4384	NASDAQ	JSM	Wed, Jun 9, 2021	25.40	25.40	25.28	25.38
4383	NASDAQ	JSM	Tue, Jun 8, 2021	25.30	25.34	25.24	25.24
4382	NASDAQ	JSM	Mon, Jun 7, 2021	25.26	25.33	25.26	25.28
4381	NASDAQ	JSM	Fri, Jun 4, 2021	25.28	25.40	25.28	25.35
4380	NASDAQ	JSM	Thu, Jun 3, 2021	25.31	25.46	25.28	25.40
4379	NASDAQ	JSM	Wed, Jun 2, 2021	25.47	25.47	25.26	25.46
4378	NASDAQ	JSM	Tue, Jun 1, 2021	25.18	25.45	25.11	25.36
4377	NASDAQ	JSM	Fri, May 28, 2021	24.95	25.20	24.87	25.17
4376	NASDAQ	JSM	Thu, May 27, 2021	24.96	24.96	24.74	24.81
4375	NASDAQ	JSM	Wed, May 26, 2021	24.52	24.99	24.52	24.99
4374	NASDAQ	JSM	Tue, May 25, 2021	24.61	24.64	24.42	24.62
4373	NASDAQ	JSM	Mon, May 24, 2021	24.28	24.74	24.28	24.61
4372	NASDAQ	JSM	Fri, May 21, 2021	24.49	24.50	24.38	24.40
4371	NASDAQ	JSM	Thu, May 20, 2021	24.35	24.45	24.27	24.30
4370	NASDAQ	JSM	Wed, May 19, 2021	24.36	24.41	24.24	24.25
4369	NASDAQ	JSM	Tue, May 18, 2021	24.32	24.45	24.25	24.30
4368	NASDAQ	JSM	Mon, May 17, 2021	24.30	24.36	24.20	24.23
4367	NASDAQ	JSM	Fri, May 14, 2021	24.16	24.30	24.09	24.23
4366	NASDAQ	JSM	Thu, May 13, 2021	24.00	24.40	24.00	24.09
4365	NASDAQ	JSM	Wed, May 12, 2021	24.01	24.22	23.90	23.94
4364	NASDAQ	JSM	Tue, May 11, 2021	24.25	24.29	24.10	24.12
4363	NASDAQ	JSM	Mon, May 10, 2021	24.35	24.36	24.25	24.26
4362	NASDAQ	JSM	Fri, May 7, 2021	24.31	24.38	24.30	24.34
4361	NASDAQ	JSM	Thu, May 6, 2021	24.14	24.41	24.14	24.24
4360	NASDAQ	JSM	Wed, May 5, 2021	24.39	24.45	24.14	24.14
4359	NASDAQ	JSM	Tue, May 4, 2021	24.31	24.35	24.28	24.30
4358	NASDAQ	JSM	Mon, May 3, 2021	24.33	24.38	24.25	24.33
4357	NASDAQ	JSM	Fri, Apr 30, 2021	24.15	24.35	24.13	24.13
4356	NASDAQ	JSM	Thu, Apr 29, 2021	24.38	24.42	24.29	24.33
4355	NASDAQ	JSM	Wed, Apr 28, 2021	24.35	24.41	24.32	24.35
4354	NASDAQ	JSM	Tue, Apr 27, 2021	24.43	24.45	24.34	24.39
4353	NASDAQ	JSM	Mon, Apr 26, 2021	24.40	24.50	24.34	24.39
4352	NASDAQ	JSM	Fri, Apr 23, 2021	24.31	24.43	24.31	24.40
4351	NASDAQ	JSM	Thu, Apr 22, 2021	24.36	24.37	24.25	24.32
4350	NASDAQ	JSM	Wed, Apr 21, 2021	24.39	24.41	24.31	24.36
4349	NASDAQ	JSM	Tue, Apr 20, 2021	24.40	24.40	24.30	24.39
4348	NASDAQ	JSM	Mon, Apr 19, 2021	24.51	24.68	24.33	24.33
4347	NASDAQ	JSM	Fri, Apr 16, 2021	24.43	24.69	24.35	24.50
4346	NASDAQ	JSM	Thu, Apr 15, 2021	24.45	24.45	24.32	24.37
4345	NASDAQ	JSM	Wed, Apr 14, 2021	24.36	24.38	24.22	24.34
4344	NASDAQ	JSM	Tue, Apr 13, 2021	24.42	24.49	24.35	24.38
4343	NASDAQ	JSM	Mon, Apr 12, 2021	24.45	24.50	24.39	24.42
4342	NASDAQ	JSM	Fri, Apr 9, 2021	24.35	24.48	24.25	24.46
4341	NASDAQ	JSM	Thu, Apr 8, 2021	24.50	24.50	24.30	24.39
4340	NASDAQ	JSM	Wed, Apr 7, 2021	24.58	24.58	24.35	24.50
4339	NASDAQ	JSM	Tue, Apr 6, 2021	24.60	24.66	24.30	24.44
4338	NASDAQ	JSM	Mon, Apr 5, 2021	24.45	24.45	24.30	24.39
4337	NASDAQ	JSM	Thu, Apr 1, 2021	24.40	24.55	24.30	24.45
4336	NASDAQ	JSM	Wed, Mar 31, 2021	24.36	24.57	24.16	24.57
4335	NASDAQ	JSM	Tue, Mar 30, 2021	24.17	24.52	23.79	24.16
4334	NASDAQ	JSM	Mon, Mar 29, 2021	23.90	24.21	23.51	23.90
4333	NASDAQ	JSM	Fri, Mar 26, 2021	24.14	24.28	23.81	23.82
4332	NASDAQ	JSM	Thu, Mar 25, 2021	24.36	24.36	23.94	24.07
4331	NASDAQ	JSM	Wed, Mar 24, 2021	24.06	24.36	23.87	24.05
4330	NASDAQ	JSM	Tue, Mar 23, 2021	23.88	24.35	23.88	24.14
4329	NASDAQ	JSM	Mon, Mar 22, 2021	24.03	24.23	23.90	24.07
4328	NASDAQ	JSM	Fri, Mar 19, 2021	23.92	24.10	23.81	24.04
4327	NASDAQ	JSM	Thu, Mar 18, 2021	24.10	24.13	23.77	23.77
4326	NASDAQ	JSM	Wed, Mar 17, 2021	24.33	24.40	24.05	24.29
4325	NASDAQ	JSM	Tue, Mar 16, 2021	24.50	24.50	23.65	24.33
4324	NASDAQ	JSM	Mon, Mar 15, 2021	23.91	24.37	23.81	24.32
4323	NASDAQ	JSM	Fri, Mar 12, 2021	23.52	23.95	23.48	23.86
4322	NASDAQ	JSM	Thu, Mar 11, 2021	23.43	23.67	23.35	23.51
4321	NASDAQ	JSM	Wed, Mar 10, 2021	23.51	23.86	23.51	23.63
4320	NASDAQ	JSM	Tue, Mar 9, 2021	23.49	23.99	23.49	23.50
4319	NASDAQ	JSM	Mon, Mar 8, 2021	23.50	23.85	22.45	23.49
4318	NASDAQ	JSM	Fri, Mar 5, 2021	23.70	23.87	23.50	23.51
4317	NASDAQ	JSM	Thu, Mar 4, 2021	23.58	23.93	23.28	23.70
4316	NASDAQ	JSM	Wed, Mar 3, 2021	23.94	23.99	23.26	23.58
4315	NASDAQ	JSM	Tue, Mar 2, 2021	23.59	24.24	23.59	23.86
4314	NASDAQ	JSM	Mon, Mar 1, 2021	23.35	23.89	23.35	23.59
4313	NASDAQ	JSM	Fri, Feb 26, 2021	23.71	23.94	23.19	23.45
4312	NASDAQ	JSM	Thu, Feb 25, 2021	24.10	24.10	23.36	23.66
4311	NASDAQ	JSM	Wed, Feb 24, 2021	23.99	24.13	23.81	24.11
4310	NASDAQ	JSM	Tue, Feb 23, 2021	23.73	24.20	23.31	23.81
4309	NASDAQ	JSM	Mon, Feb 22, 2021	23.95	24.11	23.65	23.65
4308	NASDAQ	JSM	Fri, Feb 19, 2021	24.04	24.43	23.88	23.98
4307	NASDAQ	JSM	Thu, Feb 18, 2021	24.00	24.21	23.84	24.05
4306	NASDAQ	JSM	Wed, Feb 17, 2021	24.22	24.35	24.02	24.02
4305	NASDAQ	JSM	Tue, Feb 16, 2021	24.37	24.37	24.01	24.01
4304	NASDAQ	JSM	Fri, Feb 12, 2021	24.30	24.48	24.06	24.15
4303	NASDAQ	JSM	Thu, Feb 11, 2021	24.84	24.99	24.12	24.33
4302	NASDAQ	JSM	Wed, Feb 10, 2021	24.98	24.98	24.70	24.75
4301	NASDAQ	JSM	Tue, Feb 9, 2021	25.06	25.11	24.90	24.95
4300	NASDAQ	JSM	Mon, Feb 8, 2021	25.03	25.03	24.86	24.90
4299	NASDAQ	JSM	Fri, Feb 5, 2021	24.91	25.00	24.86	24.97
4298	NASDAQ	JSM	Thu, Feb 4, 2021	24.72	25.14	24.72	24.99
4297	NASDAQ	JSM	Wed, Feb 3, 2021	24.71	24.93	24.71	24.74
4296	NASDAQ	JSM	Tue, Feb 2, 2021	24.80	24.93	24.70	24.90
4295	NASDAQ	JSM	Mon, Feb 1, 2021	24.40	24.70	24.30	24.60
4294	NASDAQ	JSM	Fri, Jan 29, 2021	24.22	24.66	24.06	24.40
4293	NASDAQ	JSM	Thu, Jan 28, 2021	24.47	24.47	24.22	24.33
4292	NASDAQ	JSM	Wed, Jan 27, 2021	24.61	24.79	24.22	24.40
4291	NASDAQ	JSM	Tue, Jan 26, 2021	24.72	24.75	24.62	24.62
4290	NASDAQ	JSM	Mon, Jan 25, 2021	24.63	24.82	24.56	24.78
4289	NASDAQ	JSM	Fri, Jan 22, 2021	24.61	25.00	24.50	24.79
4288	NASDAQ	JSM	Thu, Jan 21, 2021	24.93	24.93	24.55	24.81
4287	NASDAQ	JSM	Wed, Jan 20, 2021	24.78	24.91	24.50	24.74
4286	NASDAQ	JSM	Tue, Jan 19, 2021	24.33	24.49	24.03	24.45
4285	NASDAQ	JSM	Fri, Jan 15, 2021	24.22	24.38	24.17	24.34
4284	NASDAQ	JSM	Thu, Jan 14, 2021	24.36	24.39	24.05	24.05
4283	NASDAQ	JSM	Wed, Jan 13, 2021	24.13	24.69	24.13	24.19
4282	NASDAQ	JSM	Tue, Jan 12, 2021	24.08	24.60	24.02	24.28
4281	NASDAQ	JSM	Mon, Jan 11, 2021	24.64	24.69	23.81	24.13
4280	NASDAQ	JSM	Fri, Jan 8, 2021	24.30	25.07	24.03	24.69
4279	NASDAQ	JSM	Thu, Jan 7, 2021	24.84	24.85	24.09	24.11
4278	NASDAQ	JSM	Wed, Jan 6, 2021	25.03	25.03	24.43	24.71
4277	NASDAQ	JSM	Tue, Jan 5, 2021	24.81	25.28	24.81	25.24
4276	NASDAQ	JSM	Mon, Jan 4, 2021	25.00	25.15	23.94	24.99
4275	NASDAQ	JSM	Thu, Dec 31, 2020	24.71	25.38	24.53	25.15
4274	NASDAQ	JSM	Wed, Dec 30, 2020	24.18	24.90	24.18	24.83
4273	NASDAQ	JSM	Tue, Dec 29, 2020	23.86	24.47	23.62	24.41
4272	NASDAQ	JSM	Mon, Dec 28, 2020	24.02	24.02	23.63	24.02
4271	NASDAQ	JSM	Thu, Dec 24, 2020	23.74	24.09	23.71	24.02
4270	NASDAQ	JSM	Wed, Dec 23, 2020	23.27	23.72	23.27	23.72
4269	NASDAQ	JSM	Tue, Dec 22, 2020	23.39	23.64	23.11	23.40
4268	NASDAQ	JSM	Mon, Dec 21, 2020	23.50	23.65	23.36	23.49
4267	NASDAQ	JSM	Fri, Dec 18, 2020	23.70	23.70	23.43	23.64
4266	NASDAQ	JSM	Thu, Dec 17, 2020	23.95	24.09	23.43	23.62
4265	NASDAQ	JSM	Wed, Dec 16, 2020	24.13	24.13	23.53	23.90
4264	NASDAQ	JSM	Tue, Dec 15, 2020	23.71	24.92	23.38	23.97
4263	NASDAQ	JSM	Mon, Dec 14, 2020	23.71	23.71	23.19	23.44
4262	NASDAQ	JSM	Fri, Dec 11, 2020	23.56	23.70	23.12	23.36
4261	NASDAQ	JSM	Thu, Dec 10, 2020	23.94	24.02	23.35	23.82
4260	NASDAQ	JSM	Wed, Dec 9, 2020	24.22	24.34	23.93	24.05
4259	NASDAQ	JSM	Tue, Dec 8, 2020	24.16	24.44	24.16	24.29
4258	NASDAQ	JSM	Mon, Dec 7, 2020	24.00	24.17	23.72	24.09
4257	NASDAQ	JSM	Fri, Dec 4, 2020	23.98	24.11	23.85	24.06
4256	NASDAQ	JSM	Thu, Dec 3, 2020	23.59	23.97	23.37	23.73
4255	NASDAQ	JSM	Wed, Dec 2, 2020	23.21	23.47	23.11	23.39
4254	NASDAQ	JSM	Tue, Dec 1, 2020	23.20	23.47	23.09	23.31
4253	NASDAQ	JSM	Mon, Nov 30, 2020	23.50	23.50	22.31	23.02
4252	NASDAQ	JSM	Fri, Nov 27, 2020	23.67	23.80	23.53	23.63
4251	NASDAQ	JSM	Wed, Nov 25, 2020	23.51	23.76	23.27	23.61
4250	NASDAQ	JSM	Tue, Nov 24, 2020	23.68	23.99	23.48	23.63
4249	NASDAQ	JSM	Mon, Nov 23, 2020	23.29	23.68	23.29	23.56
4248	NASDAQ	JSM	Fri, Nov 20, 2020	23.55	23.70	23.14	23.35
4247	NASDAQ	JSM	Thu, Nov 19, 2020	23.46	23.78	23.30	23.59
4246	NASDAQ	JSM	Wed, Nov 18, 2020	23.88	23.95	23.60	23.60
4245	NASDAQ	JSM	Tue, Nov 17, 2020	23.77	23.87	23.63	23.87
4244	NASDAQ	JSM	Mon, Nov 16, 2020	23.65	23.99	23.65	23.96
4243	NASDAQ	JSM	Fri, Nov 13, 2020	23.39	23.73	23.38	23.64
4242	NASDAQ	JSM	Thu, Nov 12, 2020	23.05	23.72	22.83	23.70
4241	NASDAQ	JSM	Wed, Nov 11, 2020	23.15	23.47	22.92	23.24
4240	NASDAQ	JSM	Tue, Nov 10, 2020	23.07	23.94	22.69	23.27
4239	NASDAQ	JSM	Mon, Nov 9, 2020	23.00	23.36	22.92	23.17
4238	NASDAQ	JSM	Fri, Nov 6, 2020	21.60	22.89	21.60	22.63
4237	NASDAQ	JSM	Thu, Nov 5, 2020	22.57	22.94	22.45	22.94
4236	NASDAQ	JSM	Wed, Nov 4, 2020	22.19	23.00	22.19	22.76
4235	NASDAQ	JSM	Tue, Nov 3, 2020	22.10	22.27	22.05	22.05
4234	NASDAQ	JSM	Mon, Nov 2, 2020	21.90	22.06	21.65	21.94
4233	NASDAQ	JSM	Fri, Oct 30, 2020	21.60	22.06	21.38	22.06
4232	NASDAQ	JSM	Thu, Oct 29, 2020	21.50	21.90	21.50	21.52
4231	NASDAQ	JSM	Wed, Oct 28, 2020	21.82	22.01	21.43	21.43
4230	NASDAQ	JSM	Tue, Oct 27, 2020	22.08	22.15	21.90	22.06
4229	NASDAQ	JSM	Mon, Oct 26, 2020	22.02	22.02	21.69	21.69
4228	NASDAQ	JSM	Fri, Oct 23, 2020	21.82	22.14	21.71	22.03
4227	NASDAQ	JSM	Thu, Oct 22, 2020	21.55	21.78	21.49	21.66
4226	NASDAQ	JSM	Wed, Oct 21, 2020	22.24	22.29	21.50	21.61
4225	NASDAQ	JSM	Tue, Oct 20, 2020	21.78	22.23	21.78	22.16
4224	NASDAQ	JSM	Mon, Oct 19, 2020	22.16	22.16	21.68	21.88
4223	NASDAQ	JSM	Fri, Oct 16, 2020	22.16	22.92	21.84	22.00
4222	NASDAQ	JSM	Thu, Oct 15, 2020	22.03	22.50	22.03	22.16
4221	NASDAQ	JSM	Wed, Oct 14, 2020	22.40	22.40	22.04	22.21
4220	NASDAQ	JSM	Tue, Oct 13, 2020	22.18	22.55	22.18	22.45
4219	NASDAQ	JSM	Mon, Oct 12, 2020	22.21	22.66	22.05	22.47
4218	NASDAQ	JSM	Fri, Oct 9, 2020	22.23	22.39	21.51	22.12
4217	NASDAQ	JSM	Thu, Oct 8, 2020	21.88	22.33	21.87	22.10
4216	NASDAQ	JSM	Wed, Oct 7, 2020	21.74	21.85	21.68	21.76
4215	NASDAQ	JSM	Tue, Oct 6, 2020	21.29	21.84	21.29	21.56
4214	NASDAQ	JSM	Mon, Oct 5, 2020	21.39	21.74	21.10	21.29
4213	NASDAQ	JSM	Fri, Oct 2, 2020	21.24	21.35	20.80	21.24
4212	NASDAQ	JSM	Thu, Oct 1, 2020	21.54	21.82	21.23	21.46
4211	NASDAQ	JSM	Wed, Sep 30, 2020	22.70	22.86	21.10	21.39
4210	NASDAQ	JSM	Tue, Sep 29, 2020	22.25	22.65	22.03	22.65
4209	NASDAQ	JSM	Mon, Sep 28, 2020	21.65	22.81	21.51	22.80
4208	NASDAQ	JSM	Fri, Sep 25, 2020	21.13	21.98	21.13	21.69
4207	NASDAQ	JSM	Thu, Sep 24, 2020	21.03	21.40	20.70	20.89
4206	NASDAQ	JSM	Wed, Sep 23, 2020	22.62	22.62	20.45	21.38
4205	NASDAQ	JSM	Tue, Sep 22, 2020	22.65	22.70	22.41	22.70
4204	NASDAQ	JSM	Mon, Sep 21, 2020	22.41	22.78	22.04	22.54
4203	NASDAQ	JSM	Fri, Sep 18, 2020	23.39	23.39	22.22	22.57
4202	NASDAQ	JSM	Thu, Sep 17, 2020	23.09	23.28	22.64	22.70
4201	NASDAQ	JSM	Wed, Sep 16, 2020	22.98	23.48	22.95	23.13
4200	NASDAQ	JSM	Tue, Sep 15, 2020	23.41	23.59	22.74	22.93
4199	NASDAQ	JSM	Mon, Sep 14, 2020	23.28	23.58	23.21	23.22
4198	NASDAQ	JSM	Fri, Sep 11, 2020	23.24	23.45	22.69	23.11
4197	NASDAQ	JSM	Thu, Sep 10, 2020	22.53	23.84	22.53	23.45
4196	NASDAQ	JSM	Wed, Sep 9, 2020	22.90	23.28	22.82	23.03
4195	NASDAQ	JSM	Tue, Sep 8, 2020	22.50	22.89	22.40	22.76
4194	NASDAQ	JSM	Fri, Sep 4, 2020	22.59	22.80	22.13	22.80
4193	NASDAQ	JSM	Thu, Sep 3, 2020	22.28	22.99	22.00	22.50
4192	NASDAQ	JSM	Wed, Sep 2, 2020	22.86	22.90	22.14	22.31
4191	NASDAQ	JSM	Tue, Sep 1, 2020	22.55	22.97	22.44	22.60
4190	NASDAQ	JSM	Mon, Aug 31, 2020	22.07	23.11	22.07	22.67
4189	NASDAQ	JSM	Fri, Aug 28, 2020	23.41	23.49	22.34	22.81
4188	NASDAQ	JSM	Thu, Aug 27, 2020	23.10	23.48	23.10	23.33
4187	NASDAQ	JSM	Wed, Aug 26, 2020	23.39	23.50	23.22	23.46
4186	NASDAQ	JSM	Tue, Aug 25, 2020	23.00	23.45	23.00	23.38
4185	NASDAQ	JSM	Mon, Aug 24, 2020	22.19	23.09	22.19	23.00
4184	NASDAQ	JSM	Fri, Aug 21, 2020	23.06	23.30	22.06	22.25
4183	NASDAQ	JSM	Thu, Aug 20, 2020	23.01	23.35	23.01	23.25
4182	NASDAQ	JSM	Wed, Aug 19, 2020	23.33	23.44	23.09	23.11
4181	NASDAQ	JSM	Tue, Aug 18, 2020	23.20	23.36	23.20	23.35
4180	NASDAQ	JSM	Mon, Aug 17, 2020	23.08	23.36	23.01	23.36
4179	NASDAQ	JSM	Fri, Aug 14, 2020	23.20	23.40	22.52	23.39
4178	NASDAQ	JSM	Thu, Aug 13, 2020	22.89	23.44	22.65	23.25
4177	NASDAQ	JSM	Wed, Aug 12, 2020	22.81	23.23	22.79	23.05
4176	NASDAQ	JSM	Tue, Aug 11, 2020	22.58	22.99	22.56	22.97
4175	NASDAQ	JSM	Mon, Aug 10, 2020	22.25	22.65	22.22	22.57
4174	NASDAQ	JSM	Fri, Aug 7, 2020	22.11	22.50	22.11	22.50
4173	NASDAQ	JSM	Thu, Aug 6, 2020	22.28	22.45	21.94	22.13
4172	NASDAQ	JSM	Wed, Aug 5, 2020	22.24	22.49	22.16	22.35
4171	NASDAQ	JSM	Tue, Aug 4, 2020	22.35	22.38	22.08	22.20
4170	NASDAQ	JSM	Mon, Aug 3, 2020	22.05	22.49	22.02	22.46
4169	NASDAQ	JSM	Fri, Jul 31, 2020	21.60	22.00	21.50	21.90
4168	NASDAQ	JSM	Thu, Jul 30, 2020	21.91	22.82	21.39	22.00
4167	NASDAQ	JSM	Wed, Jul 29, 2020	21.85	22.20	21.78	21.95
4166	NASDAQ	JSM	Tue, Jul 28, 2020	21.67	21.97	21.66	21.81
4165	NASDAQ	JSM	Mon, Jul 27, 2020	21.99	22.00	21.52	21.80
4164	NASDAQ	JSM	Fri, Jul 24, 2020	21.98	22.00	21.50	21.69
4163	NASDAQ	JSM	Thu, Jul 23, 2020	21.88	22.00	21.74	22.00
4162	NASDAQ	JSM	Wed, Jul 22, 2020	21.71	21.98	21.49	21.98
4161	NASDAQ	JSM	Tue, Jul 21, 2020	20.95	21.30	20.91	21.29
4160	NASDAQ	JSM	Mon, Jul 20, 2020	20.99	20.99	20.42	20.52
4159	NASDAQ	JSM	Fri, Jul 17, 2020	21.29	21.29	20.54	20.83
4158	NASDAQ	JSM	Thu, Jul 16, 2020	20.47	21.04	20.31	20.72
4157	NASDAQ	JSM	Wed, Jul 15, 2020	20.83	20.85	20.15	20.47
4156	NASDAQ	JSM	Tue, Jul 14, 2020	20.38	20.65	20.38	20.65
4155	NASDAQ	JSM	Mon, Jul 13, 2020	21.00	21.05	20.01	20.35
4154	NASDAQ	JSM	Fri, Jul 10, 2020	20.40	20.95	20.02	20.76
4153	NASDAQ	JSM	Thu, Jul 9, 2020	20.33	20.94	20.25	20.74
4152	NASDAQ	JSM	Wed, Jul 8, 2020	20.79	21.00	20.28	20.28
4151	NASDAQ	JSM	Tue, Jul 7, 2020	20.80	21.17	20.63	21.05
4150	NASDAQ	JSM	Mon, Jul 6, 2020	20.45	21.17	20.23	20.96
4149	NASDAQ	JSM	Thu, Jul 2, 2020	20.23	20.95	20.15	20.65
4148	NASDAQ	JSM	Wed, Jul 1, 2020	20.64	20.69	20.10	20.60
4147	NASDAQ	JSM	Tue, Jun 30, 2020	20.45	21.23	20.15	20.24
4146	NASDAQ	JSM	Mon, Jun 29, 2020	20.43	20.95	20.21	20.62
4145	NASDAQ	JSM	Fri, Jun 26, 2020	20.75	20.87	20.10	20.48
4144	NASDAQ	JSM	Thu, Jun 25, 2020	21.25	21.26	20.20	20.20
4143	NASDAQ	JSM	Wed, Jun 24, 2020	20.80	21.27	20.61	20.81
4142	NASDAQ	JSM	Tue, Jun 23, 2020	21.00	21.32	20.75	20.78
4141	NASDAQ	JSM	Mon, Jun 22, 2020	21.48	21.48	20.62	20.65
4140	NASDAQ	JSM	Fri, Jun 19, 2020	21.66	21.66	21.06	21.15
4139	NASDAQ	JSM	Thu, Jun 18, 2020	21.99	21.99	21.48	21.56
4138	NASDAQ	JSM	Wed, Jun 17, 2020	21.36	21.88	21.31	21.50
4137	NASDAQ	JSM	Tue, Jun 16, 2020	21.99	21.99	20.88	21.45
4136	NASDAQ	JSM	Mon, Jun 15, 2020	20.53	21.35	20.48	20.99
4135	NASDAQ	JSM	Fri, Jun 12, 2020	21.25	22.00	20.00	20.56
4134	NASDAQ	JSM	Thu, Jun 11, 2020	21.15	21.93	20.36	20.60
4133	NASDAQ	JSM	Wed, Jun 10, 2020	22.78	22.78	22.11	22.75
4132	NASDAQ	JSM	Tue, Jun 9, 2020	23.00	23.00	22.62	22.79
4131	NASDAQ	JSM	Mon, Jun 8, 2020	23.10	23.20	22.65	23.10
4130	NASDAQ	JSM	Fri, Jun 5, 2020	23.70	23.71	23.01	23.20
4129	NASDAQ	JSM	Thu, Jun 4, 2020	23.30	23.69	23.08	23.67
4128	NASDAQ	JSM	Wed, Jun 3, 2020	22.69	23.78	22.69	23.78
4127	NASDAQ	JSM	Tue, Jun 2, 2020	22.89	22.89	22.63	22.88
4126	NASDAQ	JSM	Mon, Jun 1, 2020	22.78	22.90	22.50	22.64
4125	NASDAQ	JSM	Fri, May 29, 2020	22.46	22.93	22.39	22.90
4124	NASDAQ	JSM	Thu, May 28, 2020	22.25	23.39	22.25	22.94
4123	NASDAQ	JSM	Wed, May 27, 2020	22.39	23.15	21.54	22.19
4122	NASDAQ	JSM	Tue, May 26, 2020	21.90	22.40	21.90	22.16
4121	NASDAQ	JSM	Fri, May 22, 2020	21.66	21.75	21.66	21.74
4120	NASDAQ	JSM	Thu, May 21, 2020	21.40	21.89	21.40	21.75
4119	NASDAQ	JSM	Wed, May 20, 2020	21.90	21.95	21.57	21.95
4118	NASDAQ	JSM	Tue, May 19, 2020	21.50	22.12	21.40	21.75
4117	NASDAQ	JSM	Mon, May 18, 2020	21.30	21.62	21.30	21.47
4116	NASDAQ	JSM	Fri, May 15, 2020	20.60	21.24	20.33	21.19
4115	NASDAQ	JSM	Thu, May 14, 2020	20.63	21.20	19.85	20.88
4114	NASDAQ	JSM	Wed, May 13, 2020	20.46	21.24	20.30	20.78
4113	NASDAQ	JSM	Tue, May 12, 2020	20.59	20.95	20.39	20.89
4112	NASDAQ	JSM	Mon, May 11, 2020	20.64	21.21	19.85	20.88
4111	NASDAQ	JSM	Fri, May 8, 2020	19.70	21.19	19.70	20.65
4110	NASDAQ	JSM	Thu, May 7, 2020	20.66	21.25	20.05	20.34
4109	NASDAQ	JSM	Wed, May 6, 2020	20.19	20.88	20.00	20.49
4108	NASDAQ	JSM	Tue, May 5, 2020	20.60	20.92	20.00	20.40
4107	NASDAQ	JSM	Mon, May 4, 2020	20.08	21.25	19.99	20.50
4106	NASDAQ	JSM	Fri, May 1, 2020	20.04	20.88	18.51	20.76
4105	NASDAQ	JSM	Thu, Apr 30, 2020	21.04	21.25	20.30	20.40
4104	NASDAQ	JSM	Wed, Apr 29, 2020	20.90	21.99	20.51	21.35
4103	NASDAQ	JSM	Tue, Apr 28, 2020	20.23	20.70	20.01	20.44
4102	NASDAQ	JSM	Mon, Apr 27, 2020	19.90	20.50	19.10	20.47
4101	NASDAQ	JSM	Fri, Apr 24, 2020	18.98	19.99	18.98	19.90
4100	NASDAQ	JSM	Thu, Apr 23, 2020	18.00	19.32	18.00	19.15
4099	NASDAQ	JSM	Wed, Apr 22, 2020	18.00	18.73	17.93	18.19
4098	NASDAQ	JSM	Tue, Apr 21, 2020	18.22	18.22	17.45	18.08
4097	NASDAQ	JSM	Mon, Apr 20, 2020	17.92	18.39	17.37	17.98
4096	NASDAQ	JSM	Fri, Apr 17, 2020	18.06	18.06	17.60	17.69
4095	NASDAQ	JSM	Thu, Apr 16, 2020	17.36	17.71	17.15	17.18
4094	NASDAQ	JSM	Wed, Apr 15, 2020	17.80	18.75	17.02	17.24
4093	NASDAQ	JSM	Tue, Apr 14, 2020	18.50	18.50	17.59	17.89
4092	NASDAQ	JSM	Mon, Apr 13, 2020	17.73	19.00	16.90	17.75
4091	NASDAQ	JSM	Thu, Apr 9, 2020	17.20	18.50	17.17	18.50
4090	NASDAQ	JSM	Wed, Apr 8, 2020	16.03	17.09	16.03	17.08
4089	NASDAQ	JSM	Tue, Apr 7, 2020	16.15	16.97	15.70	16.67
4088	NASDAQ	JSM	Mon, Apr 6, 2020	14.76	16.37	14.76	15.22
4087	NASDAQ	JSM	Fri, Apr 3, 2020	14.92	15.00	13.68	14.20
4086	NASDAQ	JSM	Thu, Apr 2, 2020	16.14	17.24	15.25	15.39
4085	NASDAQ	JSM	Wed, Apr 1, 2020	16.54	17.42	14.69	15.93
4084	NASDAQ	JSM	Tue, Mar 31, 2020	17.08	17.60	16.39	17.39
4083	NASDAQ	JSM	Mon, Mar 30, 2020	16.50	17.89	16.00	17.17
4082	NASDAQ	JSM	Fri, Mar 27, 2020	16.50	16.88	15.51	16.40
4081	NASDAQ	JSM	Thu, Mar 26, 2020	16.28	18.50	15.51	17.20
4080	NASDAQ	JSM	Wed, Mar 25, 2020	13.36	17.50	13.36	15.69
4079	NASDAQ	JSM	Tue, Mar 24, 2020	12.45	15.53	12.45	13.69
4078	NASDAQ	JSM	Mon, Mar 23, 2020	16.51	16.51	11.85	12.51
4077	NASDAQ	JSM	Fri, Mar 20, 2020	15.91	19.32	14.68	16.85
4076	NASDAQ	JSM	Thu, Mar 19, 2020	11.75	15.84	8.11	15.80
4075	NASDAQ	JSM	Wed, Mar 18, 2020	13.76	13.90	7.01	11.62
4074	NASDAQ	JSM	Tue, Mar 17, 2020	16.78	16.78	13.95	14.51
4073	NASDAQ	JSM	Mon, Mar 16, 2020	17.00	18.56	15.80	15.80
4072	NASDAQ	JSM	Fri, Mar 13, 2020	19.12	19.21	17.00	18.57
4071	NASDAQ	JSM	Thu, Mar 12, 2020	20.51	20.51	17.00	19.00
4070	NASDAQ	JSM	Wed, Mar 11, 2020	22.12	22.12	20.77	21.48
4069	NASDAQ	JSM	Tue, Mar 10, 2020	22.87	22.87	21.04	22.12
4068	NASDAQ	JSM	Mon, Mar 9, 2020	21.99	22.45	20.50	22.00
4067	NASDAQ	JSM	Fri, Mar 6, 2020	22.94	23.62	22.32	22.80
4066	NASDAQ	JSM	Thu, Mar 5, 2020	23.28	24.23	23.28	23.65
4065	NASDAQ	JSM	Wed, Mar 4, 2020	23.20	23.94	23.10	23.94
4064	NASDAQ	JSM	Tue, Mar 3, 2020	23.37	23.71	22.88	23.00
4063	NASDAQ	JSM	Mon, Mar 2, 2020	22.75	23.55	22.31	22.89
4062	NASDAQ	JSM	Fri, Feb 28, 2020	23.79	24.13	22.02	22.45
4061	NASDAQ	JSM	Thu, Feb 27, 2020	23.18	24.21	22.62	23.83
4060	NASDAQ	JSM	Wed, Feb 26, 2020	23.43	23.82	23.43	23.65
4059	NASDAQ	JSM	Tue, Feb 25, 2020	24.10	24.25	23.40	23.50
4058	NASDAQ	JSM	Mon, Feb 24, 2020	24.20	24.35	23.90	23.93
4057	NASDAQ	JSM	Fri, Feb 21, 2020	24.47	24.76	24.29	24.31
4056	NASDAQ	JSM	Thu, Feb 20, 2020	24.61	24.78	24.34	24.64
4055	NASDAQ	JSM	Wed, Feb 19, 2020	24.64	24.79	24.58	24.58
4054	NASDAQ	JSM	Tue, Feb 18, 2020	24.62	24.67	24.28	24.57
4053	NASDAQ	JSM	Fri, Feb 14, 2020	24.44	24.51	24.28	24.47
4052	NASDAQ	JSM	Thu, Feb 13, 2020	24.68	24.68	24.21	24.35
4051	NASDAQ	JSM	Wed, Feb 12, 2020	24.56	24.75	24.56	24.68
4050	NASDAQ	JSM	Tue, Feb 11, 2020	24.60	24.70	24.51	24.62
4049	NASDAQ	JSM	Mon, Feb 10, 2020	24.61	24.79	24.56	24.69
4048	NASDAQ	JSM	Fri, Feb 7, 2020	24.79	24.94	24.51	24.51
4047	NASDAQ	JSM	Thu, Feb 6, 2020	24.88	24.95	24.85	24.93
4046	NASDAQ	JSM	Wed, Feb 5, 2020	24.94	24.94	24.73	24.78
4045	NASDAQ	JSM	Tue, Feb 4, 2020	24.83	24.95	24.76	24.93
4044	NASDAQ	JSM	Mon, Feb 3, 2020	24.95	24.95	24.79	24.95
4043	NASDAQ	JSM	Fri, Jan 31, 2020	24.89	24.93	24.81	24.93
4042	NASDAQ	JSM	Thu, Jan 30, 2020	24.82	24.95	24.72	24.90
4041	NASDAQ	JSM	Wed, Jan 29, 2020	24.82	24.95	24.76	24.88
4040	NASDAQ	JSM	Tue, Jan 28, 2020	24.92	25.01	24.86	24.91
4039	NASDAQ	JSM	Mon, Jan 27, 2020	24.84	25.00	24.74	25.00
4038	NASDAQ	JSM	Fri, Jan 24, 2020	24.80	24.85	24.76	24.85
4037	NASDAQ	JSM	Thu, Jan 23, 2020	24.80	24.84	24.73	24.84
4036	NASDAQ	JSM	Wed, Jan 22, 2020	24.70	24.84	24.69	24.75
4035	NASDAQ	JSM	Tue, Jan 21, 2020	24.62	24.80	24.62	24.62
4034	NASDAQ	JSM	Fri, Jan 17, 2020	24.75	24.82	24.59	24.60
4033	NASDAQ	JSM	Thu, Jan 16, 2020	24.66	24.85	24.21	24.76
4032	NASDAQ	JSM	Wed, Jan 15, 2020	24.65	24.65	24.45	24.61
4031	NASDAQ	JSM	Tue, Jan 14, 2020	24.59	24.75	24.59	24.67
4030	NASDAQ	JSM	Mon, Jan 13, 2020	24.65	24.69	24.50	24.59
4029	NASDAQ	JSM	Fri, Jan 10, 2020	24.57	24.80	24.45	24.50
4028	NASDAQ	JSM	Thu, Jan 9, 2020	24.60	24.79	24.43	24.75
4027	NASDAQ	JSM	Wed, Jan 8, 2020	24.65	24.78	24.37	24.69
4026	NASDAQ	JSM	Tue, Jan 7, 2020	24.64	24.74	24.62	24.74
4025	NASDAQ	JSM	Mon, Jan 6, 2020	24.51	24.75	24.37	24.69
4024	NASDAQ	JSM	Fri, Jan 3, 2020	24.80	24.80	24.55	24.75
4023	NASDAQ	JSM	Thu, Jan 2, 2020	23.90	24.85	23.84	24.60
4022	NASDAQ	JSM	Tue, Dec 31, 2019	23.87	24.01	23.75	24.01
4021	NASDAQ	JSM	Mon, Dec 30, 2019	23.71	24.01	23.60	23.89
4020	NASDAQ	JSM	Fri, Dec 27, 2019	23.89	23.89	23.62	23.62
4019	NASDAQ	JSM	Thu, Dec 26, 2019	23.75	23.98	23.72	23.74
4018	NASDAQ	JSM	Tue, Dec 24, 2019	23.83	23.98	23.83	23.93
4017	NASDAQ	JSM	Mon, Dec 23, 2019	23.71	24.10	23.68	23.98
4016	NASDAQ	JSM	Fri, Dec 20, 2019	23.80	23.97	23.62	23.68
4015	NASDAQ	JSM	Thu, Dec 19, 2019	23.90	24.50	23.75	23.95
4014	NASDAQ	JSM	Wed, Dec 18, 2019	23.72	23.90	23.65	23.90
4013	NASDAQ	JSM	Tue, Dec 17, 2019	23.75	23.80	23.51	23.75
4012	NASDAQ	JSM	Mon, Dec 16, 2019	23.65	23.75	23.43	23.75
4011	NASDAQ	JSM	Fri, Dec 13, 2019	23.40	23.65	23.36	23.65
4010	NASDAQ	JSM	Thu, Dec 12, 2019	23.52	23.78	23.40	23.40
4009	NASDAQ	JSM	Wed, Dec 11, 2019	23.70	23.95	23.60	23.71
4008	NASDAQ	JSM	Tue, Dec 10, 2019	23.49	23.65	23.48	23.65
4007	NASDAQ	JSM	Mon, Dec 9, 2019	23.58	23.63	23.42	23.63
4006	NASDAQ	JSM	Fri, Dec 6, 2019	23.31	23.60	23.25	23.47
4005	NASDAQ	JSM	Thu, Dec 5, 2019	23.38	23.50	23.25	23.32
4004	NASDAQ	JSM	Wed, Dec 4, 2019	23.27	23.50	23.26	23.47
4003	NASDAQ	JSM	Tue, Dec 3, 2019	23.38	23.45	23.22	23.34
4002	NASDAQ	JSM	Mon, Dec 2, 2019	23.25	23.44	23.22	23.23
4001	NASDAQ	JSM	Fri, Nov 29, 2019	23.50	23.70	23.20	23.20
4000	NASDAQ	JSM	Wed, Nov 27, 2019	23.55	23.61	23.42	23.47
3999	NASDAQ	JSM	Tue, Nov 26, 2019	23.68	23.75	23.43	23.58
3998	NASDAQ	JSM	Mon, Nov 25, 2019	23.54	23.79	23.34	23.70
3997	NASDAQ	JSM	Fri, Nov 22, 2019	23.80	23.80	23.31	23.39
3996	NASDAQ	JSM	Thu, Nov 21, 2019	23.65	23.80	23.38	23.80
3995	NASDAQ	JSM	Wed, Nov 20, 2019	23.50	23.67	22.92	23.59
3994	NASDAQ	JSM	Tue, Nov 19, 2019	23.78	23.78	23.19	23.50
3993	NASDAQ	JSM	Mon, Nov 18, 2019	23.93	23.93	23.35	23.89
3992	NASDAQ	JSM	Fri, Nov 15, 2019	23.65	23.89	23.65	23.86
3991	NASDAQ	JSM	Thu, Nov 14, 2019	23.48	23.69	23.48	23.52
3990	NASDAQ	JSM	Wed, Nov 13, 2019	23.28	23.48	23.28	23.44
3989	NASDAQ	JSM	Tue, Nov 12, 2019	23.00	23.33	22.96	23.18
3988	NASDAQ	JSM	Mon, Nov 11, 2019	23.10	23.40	23.00	23.04
3987	NASDAQ	JSM	Fri, Nov 8, 2019	23.19	23.27	23.03	23.20
3986	NASDAQ	JSM	Thu, Nov 7, 2019	23.02	23.07	22.85	22.85
3985	NASDAQ	JSM	Wed, Nov 6, 2019	23.18	23.40	22.86	22.97
3984	NASDAQ	JSM	Tue, Nov 5, 2019	23.20	23.53	23.00	23.08
3983	NASDAQ	JSM	Mon, Nov 4, 2019	23.47	23.67	23.23	23.25
3982	NASDAQ	JSM	Fri, Nov 1, 2019	23.75	23.76	23.32	23.53
3981	NASDAQ	JSM	Thu, Oct 31, 2019	23.96	24.00	23.69	23.69
3980	NASDAQ	JSM	Wed, Oct 30, 2019	24.08	24.08	23.75	23.96
3979	NASDAQ	JSM	Tue, Oct 29, 2019	24.31	24.31	23.96	23.96
3978	NASDAQ	JSM	Mon, Oct 28, 2019	24.14	24.19	24.00	24.18
3977	NASDAQ	JSM	Fri, Oct 25, 2019	23.97	24.25	23.97	24.05
3976	NASDAQ	JSM	Thu, Oct 24, 2019	24.18	24.18	23.96	24.10
3975	NASDAQ	JSM	Wed, Oct 23, 2019	24.00	24.50	24.00	24.07
3974	NASDAQ	JSM	Tue, Oct 22, 2019	24.02	24.20	23.90	24.05
3973	NASDAQ	JSM	Mon, Oct 21, 2019	23.97	24.15	23.91	23.95
3972	NASDAQ	JSM	Fri, Oct 18, 2019	23.77	24.14	23.77	24.03
3971	NASDAQ	JSM	Thu, Oct 17, 2019	24.05	24.10	23.66	23.89
3970	NASDAQ	JSM	Wed, Oct 16, 2019	23.99	24.15	23.92	24.00
3969	NASDAQ	JSM	Tue, Oct 15, 2019	23.99	23.99	23.80	23.90
3968	NASDAQ	JSM	Mon, Oct 14, 2019	23.88	23.97	23.71	23.89
3967	NASDAQ	JSM	Fri, Oct 11, 2019	23.85	23.90	23.42	23.89
3966	NASDAQ	JSM	Thu, Oct 10, 2019	23.75	23.90	23.64	23.67
3965	NASDAQ	JSM	Wed, Oct 9, 2019	23.16	23.89	23.16	23.86
3964	NASDAQ	JSM	Tue, Oct 8, 2019	23.15	23.28	23.08	23.14
3963	NASDAQ	JSM	Mon, Oct 7, 2019	23.33	23.48	23.10	23.31
3962	NASDAQ	JSM	Fri, Oct 4, 2019	23.06	23.78	23.06	23.45
3961	NASDAQ	JSM	Thu, Oct 3, 2019	22.94	23.00	22.79	23.00
3960	NASDAQ	JSM	Wed, Oct 2, 2019	23.20	23.20	22.90	22.95
3959	NASDAQ	JSM	Tue, Oct 1, 2019	23.38	23.38	23.16	23.20
3958	NASDAQ	JSM	Mon, Sep 30, 2019	23.51	23.68	23.29	23.29
3957	NASDAQ	JSM	Fri, Sep 27, 2019	23.48	23.89	23.36	23.71
3956	NASDAQ	JSM	Thu, Sep 26, 2019	23.76	23.76	23.35	23.63
3955	NASDAQ	JSM	Wed, Sep 25, 2019	23.72	23.76	23.36	23.60
3954	NASDAQ	JSM	Tue, Sep 24, 2019	23.67	23.99	23.67	23.70
3953	NASDAQ	JSM	Mon, Sep 23, 2019	23.79	23.89	23.64	23.66
3952	NASDAQ	JSM	Fri, Sep 20, 2019	23.66	23.80	23.55	23.65
3951	NASDAQ	JSM	Thu, Sep 19, 2019	23.37	23.96	23.37	23.69
3950	NASDAQ	JSM	Wed, Sep 18, 2019	23.03	23.48	23.03	23.36
3949	NASDAQ	JSM	Tue, Sep 17, 2019	23.12	23.35	23.11	23.15
3948	NASDAQ	JSM	Mon, Sep 16, 2019	23.02	23.40	22.83	23.18
3947	NASDAQ	JSM	Fri, Sep 13, 2019	23.55	23.64	22.59	23.13
3946	NASDAQ	JSM	Thu, Sep 12, 2019	23.62	23.64	23.43	23.50
3945	NASDAQ	JSM	Wed, Sep 11, 2019	23.67	24.00	23.45	24.00
3944	NASDAQ	JSM	Tue, Sep 10, 2019	24.02	24.10	23.01	23.75
3943	NASDAQ	JSM	Mon, Sep 9, 2019	23.60	24.10	23.55	24.03
3942	NASDAQ	JSM	Fri, Sep 6, 2019	23.85	24.23	23.85	24.03
3941	NASDAQ	JSM	Thu, Sep 5, 2019	23.75	23.89	23.50	23.87
3940	NASDAQ	JSM	Wed, Sep 4, 2019	23.50	23.80	23.30	23.80
3939	NASDAQ	JSM	Tue, Sep 3, 2019	23.01	23.50	23.00	23.28
3938	NASDAQ	JSM	Fri, Aug 30, 2019	23.00	23.13	22.77	23.13
3937	NASDAQ	JSM	Thu, Aug 29, 2019	22.92	23.00	22.83	22.93
3936	NASDAQ	JSM	Wed, Aug 28, 2019	22.50	23.00	22.47	22.92
3935	NASDAQ	JSM	Tue, Aug 27, 2019	22.56	22.57	22.45	22.45
3934	NASDAQ	JSM	Mon, Aug 26, 2019	22.47	22.61	22.47	22.50
3933	NASDAQ	JSM	Fri, Aug 23, 2019	22.80	22.80	22.44	22.44
3932	NASDAQ	JSM	Thu, Aug 22, 2019	22.68	22.85	22.65	22.71
3931	NASDAQ	JSM	Wed, Aug 21, 2019	22.84	22.84	22.75	22.75
3930	NASDAQ	JSM	Tue, Aug 20, 2019	22.81	22.97	22.60	22.84
3929	NASDAQ	JSM	Mon, Aug 19, 2019	22.61	22.77	22.54	22.77
3928	NASDAQ	JSM	Fri, Aug 16, 2019	22.30	22.62	22.15	22.55
3927	NASDAQ	JSM	Thu, Aug 15, 2019	22.50	22.70	22.25	22.62
3926	NASDAQ	JSM	Wed, Aug 14, 2019	21.85	22.48	21.85	22.45
3925	NASDAQ	JSM	Tue, Aug 13, 2019	21.85	22.30	21.83	22.24
3924	NASDAQ	JSM	Mon, Aug 12, 2019	21.65	22.01	21.65	21.93
3923	NASDAQ	JSM	Fri, Aug 9, 2019	21.81	21.87	21.66	21.87
3922	NASDAQ	JSM	Thu, Aug 8, 2019	21.62	21.90	21.37	21.86
3921	NASDAQ	JSM	Wed, Aug 7, 2019	21.39	21.71	21.39	21.71
3920	NASDAQ	JSM	Tue, Aug 6, 2019	21.30	21.59	21.24	21.47
3919	NASDAQ	JSM	Mon, Aug 5, 2019	21.60	21.60	21.12	21.24
3918	NASDAQ	JSM	Fri, Aug 2, 2019	21.81	21.93	21.56	21.78
3917	NASDAQ	JSM	Thu, Aug 1, 2019	21.78	22.04	21.78	21.93
3916	NASDAQ	JSM	Wed, Jul 31, 2019	22.04	22.33	21.67	21.67
3915	NASDAQ	JSM	Tue, Jul 30, 2019	22.73	22.81	22.18	22.22
3914	NASDAQ	JSM	Mon, Jul 29, 2019	22.67	22.96	22.56	22.79
3913	NASDAQ	JSM	Fri, Jul 26, 2019	22.80	22.98	22.77	22.90
3912	NASDAQ	JSM	Thu, Jul 25, 2019	22.91	22.98	22.65	22.98
3911	NASDAQ	JSM	Wed, Jul 24, 2019	22.73	23.00	22.72	23.00
3910	NASDAQ	JSM	Tue, Jul 23, 2019	22.40	22.75	22.32	22.66
3909	NASDAQ	JSM	Mon, Jul 22, 2019	22.19	22.75	22.19	22.39
3908	NASDAQ	JSM	Fri, Jul 19, 2019	22.20	22.40	22.20	22.40
3907	NASDAQ	JSM	Thu, Jul 18, 2019	21.92	22.34	21.92	22.24
3906	NASDAQ	JSM	Wed, Jul 17, 2019	21.80	21.99	21.76	21.98
3905	NASDAQ	JSM	Tue, Jul 16, 2019	21.70	21.80	21.70	21.80
3904	NASDAQ	JSM	Mon, Jul 15, 2019	21.89	21.89	21.68	21.80
3903	NASDAQ	JSM	Fri, Jul 12, 2019	21.56	21.82	21.56	21.80
3902	NASDAQ	JSM	Thu, Jul 11, 2019	21.50	21.78	21.40	21.78
3901	NASDAQ	JSM	Wed, Jul 10, 2019	21.44	21.79	21.44	21.48
3900	NASDAQ	JSM	Tue, Jul 9, 2019	21.35	21.55	21.33	21.52
3899	NASDAQ	JSM	Mon, Jul 8, 2019	21.31	21.55	21.21	21.35
3898	NASDAQ	JSM	Fri, Jul 5, 2019	21.16	21.42	21.16	21.40
3897	NASDAQ	JSM	Wed, Jul 3, 2019	21.10	21.50	21.05	21.46
3896	NASDAQ	JSM	Tue, Jul 2, 2019	20.60	21.60	20.60	21.05
3895	NASDAQ	JSM	Mon, Jul 1, 2019	20.84	20.84	20.51	20.60
3894	NASDAQ	JSM	Fri, Jun 28, 2019	20.19	20.56	20.11	20.56
3893	NASDAQ	JSM	Thu, Jun 27, 2019	20.41	20.44	20.16	20.16
3892	NASDAQ	JSM	Wed, Jun 26, 2019	20.75	20.88	20.13	20.50
3891	NASDAQ	JSM	Tue, Jun 25, 2019	20.91	20.95	20.68	20.74
3890	NASDAQ	JSM	Mon, Jun 24, 2019	20.81	20.97	20.78	20.83
3889	NASDAQ	JSM	Fri, Jun 21, 2019	20.83	20.99	20.70	20.84
3888	NASDAQ	JSM	Thu, Jun 20, 2019	21.15	21.15	20.69	20.70
3887	NASDAQ	JSM	Wed, Jun 19, 2019	21.03	21.20	21.00	21.01
3886	NASDAQ	JSM	Tue, Jun 18, 2019	21.21	21.30	21.10	21.10
3885	NASDAQ	JSM	Mon, Jun 17, 2019	21.23	21.56	21.10	21.16
3884	NASDAQ	JSM	Fri, Jun 14, 2019	21.25	21.25	21.07	21.23
3883	NASDAQ	JSM	Thu, Jun 13, 2019	21.26	21.28	21.13	21.16
3882	NASDAQ	JSM	Wed, Jun 12, 2019	21.52	21.52	21.37	21.48
3881	NASDAQ	JSM	Tue, Jun 11, 2019	21.49	21.54	21.35	21.42
3880	NASDAQ	JSM	Mon, Jun 10, 2019	21.60	21.64	21.37	21.43
3879	NASDAQ	JSM	Fri, Jun 7, 2019	21.42	21.60	21.32	21.52
3878	NASDAQ	JSM	Thu, Jun 6, 2019	21.44	21.47	21.31	21.47
3877	NASDAQ	JSM	Wed, Jun 5, 2019	21.31	21.45	21.28	21.44
3876	NASDAQ	JSM	Tue, Jun 4, 2019	21.07	21.37	21.07	21.34
3875	NASDAQ	JSM	Mon, Jun 3, 2019	21.15	21.15	20.63	20.98
3874	NASDAQ	JSM	Fri, May 31, 2019	21.68	21.71	21.00	21.00
3873	NASDAQ	JSM	Thu, May 30, 2019	21.75	21.75	21.53	21.67
3872	NASDAQ	JSM	Wed, May 29, 2019	21.75	21.84	21.61	21.62
3871	NASDAQ	JSM	Tue, May 28, 2019	21.68	21.83	21.68	21.69
3870	NASDAQ	JSM	Fri, May 24, 2019	21.73	21.75	21.51	21.69
3869	NASDAQ	JSM	Thu, May 23, 2019	21.70	21.87	21.45	21.59
3868	NASDAQ	JSM	Wed, May 22, 2019	21.76	21.86	21.62	21.86
3867	NASDAQ	JSM	Tue, May 21, 2019	21.71	22.01	21.71	21.91
3866	NASDAQ	JSM	Mon, May 20, 2019	21.62	21.85	21.45	21.55
3865	NASDAQ	JSM	Fri, May 17, 2019	21.85	21.90	21.68	21.73
3864	NASDAQ	JSM	Thu, May 16, 2019	21.63	22.00	21.59	21.89
3863	NASDAQ	JSM	Wed, May 15, 2019	21.37	22.00	21.37	21.70
3862	NASDAQ	JSM	Tue, May 14, 2019	21.45	21.67	21.36	21.44
3861	NASDAQ	JSM	Mon, May 13, 2019	21.46	21.54	21.37	21.40
3860	NASDAQ	JSM	Fri, May 10, 2019	21.51	21.80	21.51	21.80
3859	NASDAQ	JSM	Thu, May 9, 2019	21.56	21.66	21.42	21.66
3858	NASDAQ	JSM	Wed, May 8, 2019	21.50	21.66	21.50	21.66
3857	NASDAQ	JSM	Tue, May 7, 2019	21.66	21.70	21.60	21.64
3856	NASDAQ	JSM	Mon, May 6, 2019	21.54	21.75	21.42	21.74
3855	NASDAQ	JSM	Fri, May 3, 2019	21.60	21.78	21.41	21.64
3854	NASDAQ	JSM	Thu, May 2, 2019	21.61	21.80	21.20	21.64
3853	NASDAQ	JSM	Wed, May 1, 2019	21.35	21.80	21.35	21.80
3852	NASDAQ	JSM	Tue, Apr 30, 2019	21.47	21.67	21.47	21.67
3851	NASDAQ	JSM	Mon, Apr 29, 2019	21.44	21.80	21.31	21.44
3850	NASDAQ	JSM	Fri, Apr 26, 2019	21.43	21.63	21.11	21.29
3849	NASDAQ	JSM	Thu, Apr 25, 2019	21.50	21.60	21.40	21.53
3848	NASDAQ	JSM	Wed, Apr 24, 2019	21.44	21.87	21.41	21.50
3847	NASDAQ	JSM	Tue, Apr 23, 2019	21.42	21.49	21.38	21.44
3846	NASDAQ	JSM	Mon, Apr 22, 2019	21.47	21.52	21.22	21.32
3845	NASDAQ	JSM	Thu, Apr 18, 2019	21.41	21.52	21.27	21.38
3844	NASDAQ	JSM	Wed, Apr 17, 2019	21.35	21.69	21.35	21.46
3843	NASDAQ	JSM	Tue, Apr 16, 2019	21.69	21.70	21.56	21.64
3842	NASDAQ	JSM	Mon, Apr 15, 2019	21.47	21.70	21.40	21.50
3841	NASDAQ	JSM	Fri, Apr 12, 2019	21.59	21.90	21.50	21.62
3840	NASDAQ	JSM	Thu, Apr 11, 2019	21.53	21.60	21.41	21.59
3839	NASDAQ	JSM	Wed, Apr 10, 2019	21.88	22.14	21.44	21.44
3838	NASDAQ	JSM	Tue, Apr 9, 2019	21.82	21.98	21.82	21.95
3837	NASDAQ	JSM	Mon, Apr 8, 2019	22.09	22.35	21.45	22.00
3836	NASDAQ	JSM	Fri, Apr 5, 2019	21.85	22.24	21.85	22.11
3835	NASDAQ	JSM	Thu, Apr 4, 2019	21.69	21.97	21.41	21.92
3834	NASDAQ	JSM	Wed, Apr 3, 2019	21.41	21.80	21.41	21.73
3833	NASDAQ	JSM	Tue, Apr 2, 2019	21.24	21.59	21.00	21.56
3832	NASDAQ	JSM	Mon, Apr 1, 2019	20.83	21.63	20.83	21.29
3831	NASDAQ	JSM	Fri, Mar 29, 2019	20.89	21.06	20.63	21.06
3830	NASDAQ	JSM	Thu, Mar 28, 2019	21.28	21.29	20.80	20.89
3829	NASDAQ	JSM	Wed, Mar 27, 2019	21.37	21.40	21.15	21.29
3828	NASDAQ	JSM	Tue, Mar 26, 2019	21.35	21.70	21.17	21.46
3827	NASDAQ	JSM	Mon, Mar 25, 2019	21.20	21.39	21.10	21.32
3826	NASDAQ	JSM	Fri, Mar 22, 2019	21.66	21.77	21.21	21.42
3825	NASDAQ	JSM	Thu, Mar 21, 2019	21.68	21.97	21.60	21.85
3824	NASDAQ	JSM	Wed, Mar 20, 2019	21.41	21.90	21.26	21.90
3823	NASDAQ	JSM	Tue, Mar 19, 2019	21.40	21.60	21.10	21.60
3822	NASDAQ	JSM	Mon, Mar 18, 2019	21.28	21.40	21.17	21.38
3821	NASDAQ	JSM	Fri, Mar 15, 2019	21.17	21.36	21.08	21.25
3820	NASDAQ	JSM	Thu, Mar 14, 2019	21.30	21.31	21.02	21.18
3819	NASDAQ	JSM	Wed, Mar 13, 2019	21.38	21.44	20.95	21.43
3818	NASDAQ	JSM	Tue, Mar 12, 2019	21.30	21.70	21.16	21.55
3817	NASDAQ	JSM	Mon, Mar 11, 2019	21.28	21.35	20.86	21.32
3816	NASDAQ	JSM	Fri, Mar 8, 2019	20.95	21.40	20.73	21.40
3815	NASDAQ	JSM	Thu, Mar 7, 2019	21.10	21.10	20.76	21.01
3814	NASDAQ	JSM	Wed, Mar 6, 2019	21.36	21.37	20.86	21.14
3813	NASDAQ	JSM	Tue, Mar 5, 2019	21.09	21.50	20.86	21.26
3812	NASDAQ	JSM	Mon, Mar 4, 2019	20.86	21.39	20.76	21.39
3811	NASDAQ	JSM	Fri, Mar 1, 2019	20.56	21.15	20.56	21.15
3810	NASDAQ	JSM	Thu, Feb 28, 2019	20.55	20.84	20.34	20.80
3809	NASDAQ	JSM	Wed, Feb 27, 2019	20.60	20.63	20.07	20.58
3808	NASDAQ	JSM	Tue, Feb 26, 2019	20.86	20.86	20.35	20.75
3807	NASDAQ	JSM	Mon, Feb 25, 2019	20.81	20.94	20.63	20.89
3806	NASDAQ	JSM	Fri, Feb 22, 2019	20.84	20.90	20.42	20.82
3805	NASDAQ	JSM	Thu, Feb 21, 2019	20.75	20.81	20.31	20.71
3804	NASDAQ	JSM	Wed, Feb 20, 2019	20.62	21.00	20.62	20.87
3803	NASDAQ	JSM	Tue, Feb 19, 2019	21.03	21.35	20.74	20.89
3802	NASDAQ	JSM	Fri, Feb 15, 2019	21.00	21.20	20.81	21.03
3801	NASDAQ	JSM	Thu, Feb 14, 2019	21.16	21.27	20.43	20.77
3800	NASDAQ	JSM	Wed, Feb 13, 2019	20.74	21.20	20.66	21.20
3799	NASDAQ	JSM	Tue, Feb 12, 2019	19.93	21.05	19.93	20.72
3798	NASDAQ	JSM	Mon, Feb 11, 2019	19.81	20.50	19.81	20.21
3797	NASDAQ	JSM	Fri, Feb 8, 2019	19.90	20.44	19.50	20.07
3796	NASDAQ	JSM	Thu, Feb 7, 2019	20.00	20.49	19.59	20.17
3795	NASDAQ	JSM	Wed, Feb 6, 2019	20.69	20.69	19.60	20.00
3794	NASDAQ	JSM	Tue, Feb 5, 2019	21.04	21.04	20.50	20.75
3793	NASDAQ	JSM	Mon, Feb 4, 2019	20.51	21.05	20.01	21.05
3792	NASDAQ	JSM	Fri, Feb 1, 2019	20.60	20.89	20.22	20.74
3791	NASDAQ	JSM	Thu, Jan 31, 2019	20.40	20.70	19.84	20.70
3790	NASDAQ	JSM	Wed, Jan 30, 2019	19.20	20.70	19.20	20.40
3789	NASDAQ	JSM	Tue, Jan 29, 2019	18.65	19.83	18.45	19.36
3788	NASDAQ	JSM	Mon, Jan 28, 2019	18.23	18.65	18.00	18.65
3787	NASDAQ	JSM	Fri, Jan 25, 2019	18.18	18.54	18.10	18.45
3786	NASDAQ	JSM	Thu, Jan 24, 2019	17.67	18.50	17.29	18.20
3785	NASDAQ	JSM	Wed, Jan 23, 2019	17.26	17.95	17.10	17.80
3784	NASDAQ	JSM	Tue, Jan 22, 2019	17.16	17.46	16.86	17.00
3783	NASDAQ	JSM	Fri, Jan 18, 2019	17.41	17.70	17.07	17.07
3782	NASDAQ	JSM	Thu, Jan 17, 2019	17.15	17.70	17.14	17.45
3781	NASDAQ	JSM	Wed, Jan 16, 2019	17.11	17.70	16.83	17.35
3780	NASDAQ	JSM	Tue, Jan 15, 2019	16.90	17.18	16.50	17.09
3779	NASDAQ	JSM	Mon, Jan 14, 2019	16.56	16.90	16.52	16.80
3778	NASDAQ	JSM	Fri, Jan 11, 2019	16.78	17.19	16.59	16.78
3777	NASDAQ	JSM	Thu, Jan 10, 2019	16.41	17.07	16.18	17.00
3776	NASDAQ	JSM	Wed, Jan 9, 2019	16.76	17.15	16.50	16.64
3775	NASDAQ	JSM	Tue, Jan 8, 2019	17.05	17.08	16.69	16.69
3774	NASDAQ	JSM	Mon, Jan 7, 2019	16.91	17.55	16.90	17.04
3773	NASDAQ	JSM	Fri, Jan 4, 2019	16.81	17.85	16.58	16.91
3772	NASDAQ	JSM	Thu, Jan 3, 2019	16.75	17.22	16.45	16.74
3771	NASDAQ	JSM	Wed, Jan 2, 2019	16.34	17.13	16.34	16.81
3770	NASDAQ	JSM	Mon, Dec 31, 2018	17.12	17.49	16.26	16.50
3769	NASDAQ	JSM	Fri, Dec 28, 2018	16.50	17.21	16.40	16.95
3768	NASDAQ	JSM	Thu, Dec 27, 2018	16.75	16.89	16.13	16.76
3767	NASDAQ	JSM	Wed, Dec 26, 2018	15.75	17.16	15.75	17.16
3766	NASDAQ	JSM	Mon, Dec 24, 2018	15.65	15.93	15.59	15.66
3765	NASDAQ	JSM	Fri, Dec 21, 2018	15.66	15.97	15.65	15.93
3764	NASDAQ	JSM	Thu, Dec 20, 2018	16.18	16.45	15.85	15.85
3763	NASDAQ	JSM	Wed, Dec 19, 2018	15.80	16.42	15.63	16.05
3762	NASDAQ	JSM	Tue, Dec 18, 2018	16.34	16.74	15.23	15.80
3761	NASDAQ	JSM	Mon, Dec 17, 2018	17.15	17.31	16.03	16.18
3760	NASDAQ	JSM	Fri, Dec 14, 2018	17.45	17.87	16.95	17.03
3759	NASDAQ	JSM	Thu, Dec 13, 2018	17.75	17.75	17.00	17.48
3758	NASDAQ	JSM	Wed, Dec 12, 2018	18.28	18.39	17.89	17.90
3757	NASDAQ	JSM	Tue, Dec 11, 2018	18.08	18.52	17.88	18.06
3756	NASDAQ	JSM	Mon, Dec 10, 2018	18.01	18.32	17.88	17.96
3755	NASDAQ	JSM	Fri, Dec 7, 2018	18.38	18.38	17.96	18.31
3754	NASDAQ	JSM	Thu, Dec 6, 2018	18.00	18.32	17.88	18.01
3753	NASDAQ	JSM	Tue, Dec 4, 2018	18.39	18.61	18.00	18.00
3752	NASDAQ	JSM	Mon, Dec 3, 2018	18.10	18.48	17.89	18.26
3751	NASDAQ	JSM	Fri, Nov 30, 2018	18.20	18.63	17.88	17.97
3750	NASDAQ	JSM	Thu, Nov 29, 2018	18.05	18.25	17.88	18.09
3749	NASDAQ	JSM	Wed, Nov 28, 2018	17.54	18.88	16.92	17.99
3748	NASDAQ	JSM	Tue, Nov 27, 2018	17.66	18.41	17.55	17.56
3747	NASDAQ	JSM	Mon, Nov 26, 2018	18.45	18.96	17.67	17.90
3746	NASDAQ	JSM	Fri, Nov 23, 2018	18.50	18.50	17.95	18.20
3745	NASDAQ	JSM	Wed, Nov 21, 2018	18.31	18.76	18.16	18.20
3744	NASDAQ	JSM	Tue, Nov 20, 2018	18.94	18.94	17.31	18.65
3743	NASDAQ	JSM	Mon, Nov 19, 2018	19.30	19.37	18.93	19.01
3742	NASDAQ	JSM	Fri, Nov 16, 2018	19.34	19.35	18.98	19.09
3741	NASDAQ	JSM	Thu, Nov 15, 2018	19.48	19.93	19.31	19.42
3740	NASDAQ	JSM	Wed, Nov 14, 2018	19.71	19.96	19.25	19.68
3739	NASDAQ	JSM	Tue, Nov 13, 2018	19.90	19.90	19.65	19.70
3738	NASDAQ	JSM	Mon, Nov 12, 2018	19.97	19.97	19.70	19.91
3737	NASDAQ	JSM	Fri, Nov 9, 2018	20.02	20.17	19.74	19.90
3736	NASDAQ	JSM	Thu, Nov 8, 2018	20.09	20.50	19.76	20.02
3735	NASDAQ	JSM	Wed, Nov 7, 2018	20.10	21.07	19.89	20.06
3734	NASDAQ	JSM	Tue, Nov 6, 2018	19.50	20.27	19.25	19.70
3733	NASDAQ	JSM	Mon, Nov 5, 2018	19.99	20.09	19.76	19.80
3732	NASDAQ	JSM	Fri, Nov 2, 2018	20.14	20.23	19.80	19.85
3731	NASDAQ	JSM	Thu, Nov 1, 2018	20.12	20.22	20.07	20.18
3730	NASDAQ	JSM	Wed, Oct 31, 2018	20.37	20.37	20.00	20.36
3729	NASDAQ	JSM	Tue, Oct 30, 2018	20.30	20.47	20.24	20.28
3728	NASDAQ	JSM	Mon, Oct 29, 2018	20.15	20.24	20.07	20.24
3727	NASDAQ	JSM	Fri, Oct 26, 2018	19.94	20.17	19.91	20.14
3726	NASDAQ	JSM	Thu, Oct 25, 2018	19.89	20.10	19.89	20.00
3725	NASDAQ	JSM	Wed, Oct 24, 2018	20.38	20.38	20.02	20.06
3724	NASDAQ	JSM	Tue, Oct 23, 2018	20.26	20.42	20.00	20.16
3723	NASDAQ	JSM	Mon, Oct 22, 2018	20.49	20.49	20.24	20.38
3722	NASDAQ	JSM	Fri, Oct 19, 2018	20.22	20.81	19.64	20.24
3721	NASDAQ	JSM	Thu, Oct 18, 2018	20.30	20.50	20.12	20.24
3720	NASDAQ	JSM	Wed, Oct 17, 2018	20.34	21.11	20.10	20.25
3719	NASDAQ	JSM	Tue, Oct 16, 2018	20.24	20.77	20.07	20.30
3718	NASDAQ	JSM	Mon, Oct 15, 2018	20.35	20.61	20.18	20.34
3717	NASDAQ	JSM	Fri, Oct 12, 2018	20.63	20.94	20.13	20.21
3716	NASDAQ	JSM	Thu, Oct 11, 2018	20.97	20.97	20.18	20.38
3715	NASDAQ	JSM	Wed, Oct 10, 2018	20.67	20.71	20.10	20.40
3714	NASDAQ	JSM	Tue, Oct 9, 2018	20.72	20.84	20.53	20.65
3713	NASDAQ	JSM	Mon, Oct 8, 2018	20.84	21.39	20.15	20.78
3712	NASDAQ	JSM	Fri, Oct 5, 2018	20.90	21.17	20.70	20.97
3711	NASDAQ	JSM	Thu, Oct 4, 2018	21.37	21.45	20.73	20.99
3710	NASDAQ	JSM	Wed, Oct 3, 2018	21.12	21.52	21.00	21.27
3709	NASDAQ	JSM	Tue, Oct 2, 2018	21.81	22.34	20.70	21.10
3708	NASDAQ	JSM	Mon, Oct 1, 2018	22.08	22.53	21.57	21.85
3707	NASDAQ	JSM	Fri, Sep 28, 2018	22.01	22.56	22.01	22.31
3706	NASDAQ	JSM	Thu, Sep 27, 2018	22.30	22.56	22.05	22.11
3705	NASDAQ	JSM	Wed, Sep 26, 2018	22.31	22.60	22.26	22.35
3704	NASDAQ	JSM	Tue, Sep 25, 2018	22.44	22.86	22.26	22.27
3703	NASDAQ	JSM	Mon, Sep 24, 2018	22.31	22.87	22.27	22.63
3702	NASDAQ	JSM	Fri, Sep 21, 2018	22.54	22.80	22.27	22.41
3701	NASDAQ	JSM	Thu, Sep 20, 2018	22.56	23.38	22.56	22.87
3700	NASDAQ	JSM	Wed, Sep 19, 2018	22.97	23.38	22.47	22.70
3699	NASDAQ	JSM	Tue, Sep 18, 2018	23.45	23.50	22.64	23.02
3698	NASDAQ	JSM	Mon, Sep 17, 2018	23.49	23.50	23.03	23.45
3697	NASDAQ	JSM	Fri, Sep 14, 2018	23.07	23.69	23.07	23.38
3696	NASDAQ	JSM	Thu, Sep 13, 2018	23.63	23.63	23.33	23.37
3695	NASDAQ	JSM	Wed, Sep 12, 2018	23.75	23.85	23.65	23.80
3694	NASDAQ	JSM	Tue, Sep 11, 2018	23.33	23.75	23.32	23.59
3693	NASDAQ	JSM	Mon, Sep 10, 2018	23.13	23.94	23.09	23.52
3692	NASDAQ	JSM	Fri, Sep 7, 2018	23.38	23.93	22.93	23.08
3691	NASDAQ	JSM	Thu, Sep 6, 2018	23.19	23.80	23.09	23.22
3690	NASDAQ	JSM	Wed, Sep 5, 2018	23.45	23.76	22.78	23.46
3689	NASDAQ	JSM	Tue, Sep 4, 2018	23.35	23.99	22.50	23.43
3688	NASDAQ	JSM	Fri, Aug 31, 2018	23.49	23.94	23.43	23.46
3687	NASDAQ	JSM	Thu, Aug 30, 2018	23.67	23.79	23.60	23.71
3686	NASDAQ	JSM	Wed, Aug 29, 2018	23.63	23.92	23.51	23.73
3685	NASDAQ	JSM	Tue, Aug 28, 2018	23.59	23.90	23.37	23.77
3684	NASDAQ	JSM	Mon, Aug 27, 2018	23.64	23.89	23.60	23.64
3683	NASDAQ	JSM	Fri, Aug 24, 2018	23.51	23.76	23.51	23.75
3682	NASDAQ	JSM	Thu, Aug 23, 2018	23.66	23.84	23.42	23.50
3681	NASDAQ	JSM	Wed, Aug 22, 2018	23.47	23.99	23.42	23.51
3680	NASDAQ	JSM	Tue, Aug 21, 2018	23.60	23.75	23.47	23.55
3679	NASDAQ	JSM	Mon, Aug 20, 2018	23.34	23.97	23.34	23.80
3678	NASDAQ	JSM	Fri, Aug 17, 2018	23.50	23.55	23.06	23.55
3677	NASDAQ	JSM	Thu, Aug 16, 2018	23.28	23.55	22.95	23.51
3676	NASDAQ	JSM	Wed, Aug 15, 2018	23.11	23.49	22.91	22.91
3675	NASDAQ	JSM	Tue, Aug 14, 2018	22.96	23.33	22.90	23.08
3674	NASDAQ	JSM	Mon, Aug 13, 2018	23.38	23.38	22.80	23.00
3673	NASDAQ	JSM	Fri, Aug 10, 2018	23.47	23.49	22.50	23.41
3672	NASDAQ	JSM	Thu, Aug 9, 2018	22.75	23.47	22.71	23.15
3671	NASDAQ	JSM	Wed, Aug 8, 2018	22.50	22.75	22.29	22.75
3670	NASDAQ	JSM	Tue, Aug 7, 2018	22.32	22.74	22.16	22.67
3669	NASDAQ	JSM	Mon, Aug 6, 2018	22.00	22.34	21.99	22.30
3668	NASDAQ	JSM	Fri, Aug 3, 2018	21.99	22.14	21.98	21.98
3667	NASDAQ	JSM	Thu, Aug 2, 2018	22.37	22.37	21.91	21.95
3666	NASDAQ	JSM	Wed, Aug 1, 2018	22.09	22.20	21.95	21.95
3665	NASDAQ	JSM	Tue, Jul 31, 2018	22.25	22.38	22.03	22.22
3664	NASDAQ	JSM	Mon, Jul 30, 2018	22.18	22.50	22.05	22.31
3663	NASDAQ	JSM	Fri, Jul 27, 2018	22.50	22.56	22.40	22.42
3662	NASDAQ	JSM	Thu, Jul 26, 2018	22.23	22.62	22.23	22.61
3661	NASDAQ	JSM	Wed, Jul 25, 2018	22.07	22.44	22.02	22.38
3660	NASDAQ	JSM	Tue, Jul 24, 2018	22.12	22.25	21.96	22.06
3659	NASDAQ	JSM	Mon, Jul 23, 2018	22.04	22.39	21.38	22.03
3658	NASDAQ	JSM	Fri, Jul 20, 2018	22.35	22.39	22.20	22.20
3657	NASDAQ	JSM	Thu, Jul 19, 2018	22.24	22.43	22.10	22.16
3656	NASDAQ	JSM	Wed, Jul 18, 2018	22.23	22.39	22.23	22.27
3655	NASDAQ	JSM	Tue, Jul 17, 2018	22.28	22.56	22.26	22.26
3654	NASDAQ	JSM	Mon, Jul 16, 2018	22.65	22.66	22.26	22.50
3653	NASDAQ	JSM	Fri, Jul 13, 2018	22.51	22.90	22.51	22.80
3652	NASDAQ	JSM	Thu, Jul 12, 2018	22.61	22.97	22.57	22.70
3651	NASDAQ	JSM	Wed, Jul 11, 2018	22.87	23.19	22.65	22.72
3650	NASDAQ	JSM	Tue, Jul 10, 2018	22.88	23.12	22.81	22.85
3649	NASDAQ	JSM	Mon, Jul 9, 2018	23.18	23.23	22.94	22.98
3648	NASDAQ	JSM	Fri, Jul 6, 2018	22.91	23.67	22.91	23.24
3647	NASDAQ	JSM	Thu, Jul 5, 2018	22.73	23.08	22.73	23.08
3646	NASDAQ	JSM	Tue, Jul 3, 2018	22.71	23.25	22.71	23.12
3645	NASDAQ	JSM	Mon, Jul 2, 2018	22.21	22.68	22.00	22.60
3644	NASDAQ	JSM	Fri, Jun 29, 2018	22.96	23.08	21.78	21.78
3643	NASDAQ	JSM	Thu, Jun 28, 2018	22.80	22.93	22.62	22.87
3642	NASDAQ	JSM	Wed, Jun 27, 2018	22.72	22.80	22.60	22.78
3641	NASDAQ	JSM	Tue, Jun 26, 2018	22.66	22.72	22.59	22.65
3640	NASDAQ	JSM	Mon, Jun 25, 2018	22.61	22.84	22.55	22.56
3639	NASDAQ	JSM	Fri, Jun 22, 2018	22.80	22.80	22.58	22.66
3638	NASDAQ	JSM	Thu, Jun 21, 2018	22.58	22.78	22.52	22.60
3637	NASDAQ	JSM	Wed, Jun 20, 2018	22.70	22.84	22.63	22.67
3636	NASDAQ	JSM	Tue, Jun 19, 2018	22.83	22.86	22.50	22.71
3635	NASDAQ	JSM	Mon, Jun 18, 2018	22.89	23.22	22.66	22.72
3634	NASDAQ	JSM	Fri, Jun 15, 2018	22.65	22.76	22.56	22.73
3633	NASDAQ	JSM	Thu, Jun 14, 2018	22.50	22.79	22.50	22.60
3632	NASDAQ	JSM	Wed, Jun 13, 2018	22.40	22.55	22.40	22.48
3631	NASDAQ	JSM	Tue, Jun 12, 2018	22.84	22.88	22.66	22.67
3630	NASDAQ	JSM	Mon, Jun 11, 2018	22.83	22.95	22.64	22.73
3629	NASDAQ	JSM	Fri, Jun 8, 2018	23.77	23.77	22.76	22.85
3628	NASDAQ	JSM	Thu, Jun 7, 2018	23.20	23.75	23.20	23.65
3627	NASDAQ	JSM	Wed, Jun 6, 2018	23.00	23.20	22.73	22.95
3626	NASDAQ	JSM	Tue, Jun 5, 2018	22.95	23.94	22.86	22.88
3625	NASDAQ	JSM	Mon, Jun 4, 2018	22.85	23.06	22.69	22.80
3624	NASDAQ	JSM	Fri, Jun 1, 2018	22.72	23.10	22.55	22.68
3623	NASDAQ	JSM	Thu, May 31, 2018	22.78	23.30	22.32	22.80
3622	NASDAQ	JSM	Wed, May 30, 2018	22.83	23.75	22.75	22.88
3621	NASDAQ	JSM	Tue, May 29, 2018	23.15	23.15	22.72	22.77
3620	NASDAQ	JSM	Fri, May 25, 2018	22.90	23.61	22.57	22.74
3619	NASDAQ	JSM	Thu, May 24, 2018	22.57	23.30	22.29	22.90
3618	NASDAQ	JSM	Wed, May 23, 2018	22.29	23.95	22.29	22.35
3617	NASDAQ	JSM	Tue, May 22, 2018	22.25	22.44	22.24	22.38
3616	NASDAQ	JSM	Mon, May 21, 2018	22.27	22.44	22.25	22.25
3615	NASDAQ	JSM	Fri, May 18, 2018	22.52	22.62	22.24	22.25
3614	NASDAQ	JSM	Thu, May 17, 2018	22.47	22.57	22.13	22.15
3613	NASDAQ	JSM	Wed, May 16, 2018	22.37	22.58	22.22	22.50
3612	NASDAQ	JSM	Tue, May 15, 2018	22.25	22.70	22.22	22.36
3611	NASDAQ	JSM	Mon, May 14, 2018	22.43	22.85	22.22	22.48
3610	NASDAQ	JSM	Fri, May 11, 2018	22.13	23.16	22.09	22.50
3609	NASDAQ	JSM	Thu, May 10, 2018	21.94	22.90	21.94	22.49
3608	NASDAQ	JSM	Wed, May 9, 2018	21.87	21.96	21.80	21.95
3607	NASDAQ	JSM	Tue, May 8, 2018	21.94	21.97	21.75	21.92
3606	NASDAQ	JSM	Mon, May 7, 2018	21.75	22.25	21.73	21.77
3605	NASDAQ	JSM	Fri, May 4, 2018	21.83	22.17	21.68	21.70
3604	NASDAQ	JSM	Thu, May 3, 2018	21.87	22.00	21.70	21.70
3603	NASDAQ	JSM	Wed, May 2, 2018	21.96	22.08	21.80	21.80
3602	NASDAQ	JSM	Tue, May 1, 2018	21.78	22.03	21.78	21.83
3601	NASDAQ	JSM	Mon, Apr 30, 2018	22.02	22.03	21.75	21.80
3600	NASDAQ	JSM	Fri, Apr 27, 2018	21.85	22.29	21.75	21.90
3599	NASDAQ	JSM	Thu, Apr 26, 2018	22.27	22.27	21.58	21.88
3598	NASDAQ	JSM	Wed, Apr 25, 2018	22.50	22.68	21.83	22.17
3597	NASDAQ	JSM	Tue, Apr 24, 2018	23.02	23.02	21.48	22.50
3596	NASDAQ	JSM	Mon, Apr 23, 2018	22.88	22.95	22.70	22.95
3595	NASDAQ	JSM	Fri, Apr 20, 2018	22.68	22.92	22.62	22.92
3594	NASDAQ	JSM	Thu, Apr 19, 2018	22.51	22.85	22.51	22.59
3593	NASDAQ	JSM	Wed, Apr 18, 2018	22.68	22.68	22.55	22.62
3592	NASDAQ	JSM	Tue, Apr 17, 2018	22.87	22.87	22.57	22.69
3591	NASDAQ	JSM	Mon, Apr 16, 2018	22.82	23.03	22.78	22.88
3590	NASDAQ	JSM	Fri, Apr 13, 2018	22.86	22.97	22.53	22.93
3589	NASDAQ	JSM	Thu, Apr 12, 2018	22.79	22.84	22.51	22.78
3588	NASDAQ	JSM	Wed, Apr 11, 2018	22.79	22.86	22.50	22.70
3587	NASDAQ	JSM	Tue, Apr 10, 2018	22.93	22.94	22.50	22.80
3586	NASDAQ	JSM	Mon, Apr 9, 2018	22.84	23.54	22.80	22.87
3585	NASDAQ	JSM	Fri, Apr 6, 2018	23.19	23.19	22.80	22.80
3584	NASDAQ	JSM	Thu, Apr 5, 2018	22.99	23.34	22.95	23.26
3583	NASDAQ	JSM	Wed, Apr 4, 2018	22.86	23.60	22.86	23.34
3582	NASDAQ	JSM	Tue, Apr 3, 2018	22.85	23.38	22.82	23.38
3581	NASDAQ	JSM	Mon, Apr 2, 2018	22.97	23.15	22.86	23.15
3580	NASDAQ	JSM	Thu, Mar 29, 2018	23.14	23.27	23.06	23.21
3579	NASDAQ	JSM	Wed, Mar 28, 2018	23.00	23.05	22.83	23.05
3578	NASDAQ	JSM	Tue, Mar 27, 2018	22.76	23.00	22.75	22.87
3577	NASDAQ	JSM	Mon, Mar 26, 2018	23.13	23.13	22.76	22.96
3576	NASDAQ	JSM	Fri, Mar 23, 2018	22.93	23.06	22.56	22.76
3575	NASDAQ	JSM	Thu, Mar 22, 2018	23.21	23.29	22.55	22.55
3574	NASDAQ	JSM	Wed, Mar 21, 2018	23.13	23.29	22.99	23.29
3573	NASDAQ	JSM	Tue, Mar 20, 2018	23.41	23.56	23.10	23.10
3572	NASDAQ	JSM	Mon, Mar 19, 2018	23.37	23.37	23.08	23.32
3571	NASDAQ	JSM	Fri, Mar 16, 2018	23.47	23.65	23.10	23.54
3570	NASDAQ	JSM	Thu, Mar 15, 2018	23.61	23.63	23.25	23.63
3569	NASDAQ	JSM	Wed, Mar 14, 2018	23.02	23.44	22.87	23.44
3568	NASDAQ	JSM	Tue, Mar 13, 2018	23.23	23.30	22.76	23.26
3567	NASDAQ	JSM	Mon, Mar 12, 2018	23.40	23.61	23.30	23.55
3566	NASDAQ	JSM	Fri, Mar 9, 2018	23.50	23.55	21.70	23.44
3565	NASDAQ	JSM	Thu, Mar 8, 2018	23.50	23.61	23.42	23.61
3564	NASDAQ	JSM	Wed, Mar 7, 2018	23.18	23.45	23.06	23.45
3563	NASDAQ	JSM	Tue, Mar 6, 2018	23.15	23.38	22.48	23.34
3562	NASDAQ	JSM	Mon, Mar 5, 2018	23.03	23.29	22.94	23.29
3561	NASDAQ	JSM	Fri, Mar 2, 2018	22.55	23.12	22.55	22.91
3560	NASDAQ	JSM	Thu, Mar 1, 2018	22.86	22.86	22.02	22.55
3559	NASDAQ	JSM	Wed, Feb 28, 2018	21.93	22.70	21.93	22.51
3558	NASDAQ	JSM	Tue, Feb 27, 2018	21.83	22.06	21.71	22.06
3557	NASDAQ	JSM	Mon, Feb 26, 2018	21.32	22.07	21.30	21.91
3556	NASDAQ	JSM	Fri, Feb 23, 2018	22.13	22.14	21.15	21.57
3555	NASDAQ	JSM	Thu, Feb 22, 2018	20.64	22.15	20.21	21.00
3554	NASDAQ	JSM	Wed, Feb 21, 2018	21.22	21.76	20.99	20.99
3553	NASDAQ	JSM	Tue, Feb 20, 2018	21.55	21.95	21.25	21.34
3552	NASDAQ	JSM	Fri, Feb 16, 2018	21.26	22.15	21.26	21.74
3551	NASDAQ	JSM	Thu, Feb 15, 2018	21.94	21.94	21.50	21.55
3550	NASDAQ	JSM	Wed, Feb 14, 2018	21.83	22.16	21.79	21.97
3549	NASDAQ	JSM	Tue, Feb 13, 2018	21.90	22.34	21.75	21.75
3548	NASDAQ	JSM	Mon, Feb 12, 2018	22.05	22.87	21.51	22.04
3547	NASDAQ	JSM	Fri, Feb 9, 2018	21.96	22.20	21.50	22.04
3546	NASDAQ	JSM	Thu, Feb 8, 2018	22.15	22.25	21.52	21.75
3545	NASDAQ	JSM	Wed, Feb 7, 2018	21.21	22.06	21.21	21.97
3544	NASDAQ	JSM	Tue, Feb 6, 2018	20.85	21.45	20.85	21.21
3543	NASDAQ	JSM	Mon, Feb 5, 2018	20.95	21.11	20.63	21.03
3542	NASDAQ	JSM	Fri, Feb 2, 2018	21.88	21.88	21.01	21.10
3541	NASDAQ	JSM	Thu, Feb 1, 2018	22.03	22.15	21.79	21.90
3540	NASDAQ	JSM	Wed, Jan 31, 2018	22.22	22.43	21.99	22.27
3539	NASDAQ	JSM	Tue, Jan 30, 2018	22.43	22.88	21.81	22.04
3538	NASDAQ	JSM	Mon, Jan 29, 2018	23.04	23.04	22.75	22.75
3537	NASDAQ	JSM	Fri, Jan 26, 2018	23.16	23.16	22.75	22.93
3536	NASDAQ	JSM	Thu, Jan 25, 2018	23.05	23.30	22.98	23.19
3535	NASDAQ	JSM	Wed, Jan 24, 2018	22.95	23.16	22.95	23.00
3534	NASDAQ	JSM	Tue, Jan 23, 2018	22.90	23.29	22.70	23.14
3533	NASDAQ	JSM	Mon, Jan 22, 2018	23.10	23.55	22.42	22.70
3532	NASDAQ	JSM	Fri, Jan 19, 2018	22.91	23.35	22.85	23.03
3531	NASDAQ	JSM	Thu, Jan 18, 2018	23.52	23.61	22.92	22.95
3530	NASDAQ	JSM	Wed, Jan 17, 2018	23.80	23.93	23.53	23.60
3529	NASDAQ	JSM	Tue, Jan 16, 2018	23.80	23.93	23.80	23.81
3528	NASDAQ	JSM	Fri, Jan 12, 2018	23.67	23.91	23.65	23.87
3527	NASDAQ	JSM	Thu, Jan 11, 2018	23.36	23.57	23.26	23.57
3526	NASDAQ	JSM	Wed, Jan 10, 2018	23.07	23.51	23.07	23.38
3525	NASDAQ	JSM	Tue, Jan 9, 2018	23.05	23.49	23.05	23.41
3524	NASDAQ	JSM	Mon, Jan 8, 2018	23.16	23.25	22.25	23.05
3523	NASDAQ	JSM	Fri, Jan 5, 2018	23.18	23.70	23.10	23.11
3522	NASDAQ	JSM	Thu, Jan 4, 2018	23.24	23.40	23.16	23.30
3521	NASDAQ	JSM	Wed, Jan 3, 2018	23.38	23.50	23.17	23.43
3520	NASDAQ	JSM	Tue, Jan 2, 2018	23.50	23.71	23.25	23.38
3519	NASDAQ	JSM	Fri, Dec 29, 2017	23.51	23.82	23.51	23.77
3518	NASDAQ	JSM	Thu, Dec 28, 2017	23.48	23.73	23.48	23.57
3517	NASDAQ	JSM	Wed, Dec 27, 2017	23.68	23.80	23.48	23.61
3516	NASDAQ	JSM	Tue, Dec 26, 2017	23.75	23.86	23.50	23.70
3515	NASDAQ	JSM	Fri, Dec 22, 2017	23.89	23.89	23.54	23.80
3514	NASDAQ	JSM	Thu, Dec 21, 2017	23.80	23.95	23.72	23.93
3513	NASDAQ	JSM	Wed, Dec 20, 2017	23.83	23.94	23.68	23.72
3512	NASDAQ	JSM	Tue, Dec 19, 2017	23.98	24.00	23.58	24.00
3511	NASDAQ	JSM	Mon, Dec 18, 2017	23.61	24.02	23.56	23.98
3510	NASDAQ	JSM	Fri, Dec 15, 2017	23.59	23.90	23.52	23.90
3509	NASDAQ	JSM	Thu, Dec 14, 2017	23.59	23.80	23.32	23.52
3508	NASDAQ	JSM	Wed, Dec 13, 2017	23.97	23.97	23.50	23.71
3507	NASDAQ	JSM	Tue, Dec 12, 2017	24.28	24.31	24.10	24.31
3506	NASDAQ	JSM	Mon, Dec 11, 2017	24.30	24.36	24.10	24.16
3505	NASDAQ	JSM	Fri, Dec 8, 2017	24.35	24.35	24.19	24.29
3504	NASDAQ	JSM	Thu, Dec 7, 2017	24.42	24.44	24.14	24.27
3503	NASDAQ	JSM	Wed, Dec 6, 2017	24.46	24.49	24.45	24.45
3502	NASDAQ	JSM	Tue, Dec 5, 2017	24.35	24.50	24.35	24.41
3501	NASDAQ	JSM	Mon, Dec 4, 2017	24.35	24.50	24.35	24.50
3500	NASDAQ	JSM	Fri, Dec 1, 2017	24.18	24.39	24.15	24.38
3499	NASDAQ	JSM	Thu, Nov 30, 2017	24.02	24.36	24.00	24.35
3498	NASDAQ	JSM	Wed, Nov 29, 2017	24.07	24.23	24.00	24.08
3497	NASDAQ	JSM	Tue, Nov 28, 2017	23.95	24.30	23.90	24.20
3496	NASDAQ	JSM	Mon, Nov 27, 2017	23.93	24.09	23.86	24.00
3495	NASDAQ	JSM	Fri, Nov 24, 2017	23.94	24.08	23.74	24.08
3494	NASDAQ	JSM	Wed, Nov 22, 2017	24.55	24.55	23.57	23.96
3493	NASDAQ	JSM	Tue, Nov 21, 2017	24.50	24.70	24.49	24.55
3492	NASDAQ	JSM	Mon, Nov 20, 2017	24.49	24.62	24.34	24.49
3491	NASDAQ	JSM	Fri, Nov 17, 2017	24.43	24.50	24.34	24.50
3490	NASDAQ	JSM	Thu, Nov 16, 2017	24.35	24.58	24.23	24.50
3489	NASDAQ	JSM	Wed, Nov 15, 2017	24.25	24.40	24.00	24.40
3488	NASDAQ	JSM	Tue, Nov 14, 2017	24.30	24.39	24.12	24.21
3487	NASDAQ	JSM	Mon, Nov 13, 2017	23.90	24.31	23.76	24.27
3486	NASDAQ	JSM	Fri, Nov 10, 2017	23.76	24.16	23.76	23.83
3485	NASDAQ	JSM	Thu, Nov 9, 2017	23.80	24.06	23.79	23.90
3484	NASDAQ	JSM	Wed, Nov 8, 2017	23.81	23.90	23.76	23.82
3483	NASDAQ	JSM	Tue, Nov 7, 2017	24.10	24.10	23.80	23.91
3482	NASDAQ	JSM	Mon, Nov 6, 2017	24.19	24.19	24.13	24.13
3481	NASDAQ	JSM	Fri, Nov 3, 2017	24.26	24.29	24.19	24.24
3480	NASDAQ	JSM	Thu, Nov 2, 2017	24.34	24.34	24.17	24.31
3479	NASDAQ	JSM	Wed, Nov 1, 2017	24.24	24.43	24.23	24.35
3478	NASDAQ	JSM	Tue, Oct 31, 2017	24.22	24.28	24.21	24.24
3477	NASDAQ	JSM	Mon, Oct 30, 2017	24.09	24.25	24.09	24.16
3476	NASDAQ	JSM	Fri, Oct 27, 2017	24.12	24.19	24.12	24.12
3475	NASDAQ	JSM	Thu, Oct 26, 2017	24.15	24.22	24.06	24.18
3474	NASDAQ	JSM	Wed, Oct 25, 2017	24.25	24.25	23.95	24.04
3473	NASDAQ	JSM	Tue, Oct 24, 2017	24.35	24.35	24.14	24.32
3472	NASDAQ	JSM	Mon, Oct 23, 2017	24.10	24.35	24.04	24.29
3471	NASDAQ	JSM	Fri, Oct 20, 2017	23.83	24.02	23.69	24.02
3470	NASDAQ	JSM	Thu, Oct 19, 2017	23.68	23.87	23.53	23.72
3469	NASDAQ	JSM	Wed, Oct 18, 2017	23.78	23.78	23.42	23.72
3468	NASDAQ	JSM	Tue, Oct 17, 2017	23.65	23.85	23.48	23.85
3467	NASDAQ	JSM	Mon, Oct 16, 2017	23.47	23.75	23.47	23.73
3466	NASDAQ	JSM	Fri, Oct 13, 2017	23.34	23.77	23.34	23.47
3465	NASDAQ	JSM	Thu, Oct 12, 2017	23.07	23.67	23.07	23.48
3464	NASDAQ	JSM	Wed, Oct 11, 2017	23.36	23.50	22.91	23.00
3463	NASDAQ	JSM	Tue, Oct 10, 2017	22.97	23.60	22.97	23.52
3462	NASDAQ	JSM	Mon, Oct 9, 2017	23.35	23.35	22.96	23.02
3461	NASDAQ	JSM	Fri, Oct 6, 2017	23.49	23.65	23.05	23.12
3460	NASDAQ	JSM	Thu, Oct 5, 2017	23.86	23.88	23.40	23.56
3459	NASDAQ	JSM	Wed, Oct 4, 2017	23.96	24.18	23.86	24.07
3458	NASDAQ	JSM	Tue, Oct 3, 2017	23.99	24.13	23.60	23.85
3457	NASDAQ	JSM	Mon, Oct 2, 2017	23.95	24.00	23.83	23.83
3456	NASDAQ	JSM	Fri, Sep 29, 2017	24.14	24.14	23.86	23.92
3455	NASDAQ	JSM	Thu, Sep 28, 2017	24.05	24.25	23.91	24.14
3454	NASDAQ	JSM	Wed, Sep 27, 2017	24.24	24.34	24.01	24.15
3453	NASDAQ	JSM	Tue, Sep 26, 2017	24.20	24.32	24.20	24.29
3452	NASDAQ	JSM	Mon, Sep 25, 2017	24.02	24.27	24.00	24.27
3451	NASDAQ	JSM	Fri, Sep 22, 2017	23.95	24.18	23.93	24.17
3450	NASDAQ	JSM	Thu, Sep 21, 2017	24.16	24.28	23.89	23.91
3449	NASDAQ	JSM	Wed, Sep 20, 2017	24.20	24.26	23.86	24.06
3448	NASDAQ	JSM	Tue, Sep 19, 2017	24.06	24.29	23.78	24.25
3447	NASDAQ	JSM	Mon, Sep 18, 2017	24.02	24.27	24.00	24.27
3446	NASDAQ	JSM	Fri, Sep 15, 2017	24.31	24.31	24.02	24.03
3445	NASDAQ	JSM	Thu, Sep 14, 2017	24.22	24.42	23.63	24.08
3444	NASDAQ	JSM	Wed, Sep 13, 2017	24.39	24.39	24.15	24.18
3443	NASDAQ	JSM	Tue, Sep 12, 2017	24.50	24.65	24.46	24.60
3442	NASDAQ	JSM	Mon, Sep 11, 2017	24.51	24.51	24.41	24.48
3441	NASDAQ	JSM	Fri, Sep 8, 2017	24.66	24.73	24.36	24.43
3440	NASDAQ	JSM	Thu, Sep 7, 2017	24.62	24.68	24.27	24.36
3439	NASDAQ	JSM	Wed, Sep 6, 2017	24.70	24.70	24.43	24.62
3438	NASDAQ	JSM	Tue, Sep 5, 2017	24.68	24.70	24.40	24.43
3437	NASDAQ	JSM	Fri, Sep 1, 2017	24.44	24.70	24.44	24.65
3436	NASDAQ	JSM	Thu, Aug 31, 2017	24.27	24.60	24.27	24.60
3435	NASDAQ	JSM	Wed, Aug 30, 2017	24.50	24.60	24.31	24.53
3434	NASDAQ	JSM	Tue, Aug 29, 2017	24.05	24.50	24.04	24.45
3433	NASDAQ	JSM	Mon, Aug 28, 2017	24.47	24.48	24.25	24.30
3432	NASDAQ	JSM	Fri, Aug 25, 2017	24.29	24.43	24.26	24.29
3431	NASDAQ	JSM	Thu, Aug 24, 2017	24.11	24.45	24.11	24.33
3430	NASDAQ	JSM	Wed, Aug 23, 2017	24.01	24.27	24.01	24.27
3429	NASDAQ	JSM	Tue, Aug 22, 2017	24.28	24.28	24.07	24.09
3428	NASDAQ	JSM	Mon, Aug 21, 2017	24.04	24.33	24.03	24.10
3427	NASDAQ	JSM	Fri, Aug 18, 2017	23.93	24.24	23.91	24.10
3426	NASDAQ	JSM	Thu, Aug 17, 2017	24.02	24.28	23.91	24.07
3425	NASDAQ	JSM	Wed, Aug 16, 2017	24.09	24.34	24.09	24.28
3424	NASDAQ	JSM	Tue, Aug 15, 2017	23.83	24.31	23.80	24.11
3423	NASDAQ	JSM	Mon, Aug 14, 2017	23.86	24.06	23.80	23.82
3422	NASDAQ	JSM	Fri, Aug 11, 2017	23.66	23.71	23.55	23.60
3421	NASDAQ	JSM	Thu, Aug 10, 2017	23.52	23.79	23.50	23.60
3420	NASDAQ	JSM	Wed, Aug 9, 2017	23.66	23.87	23.57	23.60
3419	NASDAQ	JSM	Tue, Aug 8, 2017	23.84	23.99	23.84	23.85
3418	NASDAQ	JSM	Mon, Aug 7, 2017	24.11	24.11	23.80	23.88
3417	NASDAQ	JSM	Fri, Aug 4, 2017	23.86	23.96	23.76	23.87
3416	NASDAQ	JSM	Thu, Aug 3, 2017	23.83	24.10	23.83	23.97
3415	NASDAQ	JSM	Wed, Aug 2, 2017	23.71	23.94	23.71	23.87
3414	NASDAQ	JSM	Tue, Aug 1, 2017	23.90	23.94	23.83	23.88
3413	NASDAQ	JSM	Mon, Jul 31, 2017	23.94	24.02	23.74	23.96
3412	NASDAQ	JSM	Fri, Jul 28, 2017	23.94	23.95	23.75	23.88
3411	NASDAQ	JSM	Thu, Jul 27, 2017	23.74	23.98	23.64	23.89
3410	NASDAQ	JSM	Wed, Jul 26, 2017	23.62	23.76	23.62	23.72
3409	NASDAQ	JSM	Tue, Jul 25, 2017	23.77	23.77	23.70	23.71
3408	NASDAQ	JSM	Mon, Jul 24, 2017	23.53	23.78	23.53	23.69
3407	NASDAQ	JSM	Fri, Jul 21, 2017	23.95	24.01	23.41	23.41
3406	NASDAQ	JSM	Thu, Jul 20, 2017	23.89	24.09	23.72	23.95
3405	NASDAQ	JSM	Wed, Jul 19, 2017	24.13	24.20	23.91	24.00
3404	NASDAQ	JSM	Tue, Jul 18, 2017	24.06	24.20	23.86	24.20
3403	NASDAQ	JSM	Mon, Jul 17, 2017	23.96	24.23	23.79	23.82
3402	NASDAQ	JSM	Fri, Jul 14, 2017	23.73	23.96	23.67	23.76
3401	NASDAQ	JSM	Thu, Jul 13, 2017	23.80	24.09	23.70	23.91
3400	NASDAQ	JSM	Wed, Jul 12, 2017	23.61	24.11	23.61	23.84
3399	NASDAQ	JSM	Tue, Jul 11, 2017	23.80	23.82	23.54	23.62
3398	NASDAQ	JSM	Mon, Jul 10, 2017	23.88	24.05	23.77	23.79
3397	NASDAQ	JSM	Fri, Jul 7, 2017	23.88	24.28	23.84	24.15
3396	NASDAQ	JSM	Thu, Jul 6, 2017	24.12	24.20	23.81	23.84
3395	NASDAQ	JSM	Wed, Jul 5, 2017	23.71	24.21	23.71	24.14
3394	NASDAQ	JSM	Mon, Jul 3, 2017	23.72	23.93	23.71	23.77
3393	NASDAQ	JSM	Fri, Jun 30, 2017	23.85	23.94	23.74	23.87
3392	NASDAQ	JSM	Thu, Jun 29, 2017	23.80	23.97	23.56	23.76
3391	NASDAQ	JSM	Wed, Jun 28, 2017	23.76	23.96	23.76	23.94
3390	NASDAQ	JSM	Tue, Jun 27, 2017	23.85	24.00	23.85	23.85
3389	NASDAQ	JSM	Mon, Jun 26, 2017	23.99	23.99	23.76	23.85
3388	NASDAQ	JSM	Fri, Jun 23, 2017	23.97	24.00	23.70	23.79
3387	NASDAQ	JSM	Thu, Jun 22, 2017	23.90	23.95	23.84	23.86
3386	NASDAQ	JSM	Wed, Jun 21, 2017	23.67	23.89	23.67	23.70
3385	NASDAQ	JSM	Tue, Jun 20, 2017	23.82	24.02	23.65	23.67
3384	NASDAQ	JSM	Mon, Jun 19, 2017	23.86	23.86	23.57	23.62
3383	NASDAQ	JSM	Fri, Jun 16, 2017	24.04	24.04	23.54	23.62
3382	NASDAQ	JSM	Thu, Jun 15, 2017	23.71	24.09	23.32	23.94
3381	NASDAQ	JSM	Wed, Jun 14, 2017	23.78	23.89	23.30	23.56
3380	NASDAQ	JSM	Tue, Jun 13, 2017	23.52	23.96	23.52	23.73
3379	NASDAQ	JSM	Mon, Jun 12, 2017	24.02	24.07	23.47	23.66
3378	NASDAQ	JSM	Fri, Jun 9, 2017	24.14	24.40	24.06	24.24
3377	NASDAQ	JSM	Thu, Jun 8, 2017	23.93	24.42	23.76	24.16
3376	NASDAQ	JSM	Wed, Jun 7, 2017	24.25	24.38	23.80	23.87
3375	NASDAQ	JSM	Tue, Jun 6, 2017	24.33	24.48	24.15	24.19
3374	NASDAQ	JSM	Mon, Jun 5, 2017	24.50	24.50	24.25	24.25
3373	NASDAQ	JSM	Fri, Jun 2, 2017	24.25	24.65	24.25	24.28
3372	NASDAQ	JSM	Thu, Jun 1, 2017	24.25	24.63	24.25	24.33
3371	NASDAQ	JSM	Wed, May 31, 2017	24.42	24.42	24.05	24.28
3370	NASDAQ	JSM	Tue, May 30, 2017	24.49	24.49	24.29	24.33
3369	NASDAQ	JSM	Fri, May 26, 2017	24.40	24.70	24.30	24.49
3368	NASDAQ	JSM	Thu, May 25, 2017	24.10	24.40	24.10	24.38
3367	NASDAQ	JSM	Wed, May 24, 2017	23.93	24.22	23.93	24.09
3366	NASDAQ	JSM	Tue, May 23, 2017	24.02	24.10	23.75	24.10
3365	NASDAQ	JSM	Mon, May 22, 2017	23.95	24.15	23.67	24.10
3364	NASDAQ	JSM	Fri, May 19, 2017	24.00	24.00	23.76	24.00
3363	NASDAQ	JSM	Thu, May 18, 2017	23.77	23.97	23.77	23.97
3362	NASDAQ	JSM	Wed, May 17, 2017	23.62	23.89	23.60	23.84
3361	NASDAQ	JSM	Tue, May 16, 2017	23.84	23.90	23.56	23.73
3360	NASDAQ	JSM	Mon, May 15, 2017	23.56	23.90	23.56	23.90
3359	NASDAQ	JSM	Fri, May 12, 2017	23.86	23.86	23.58	23.68
3358	NASDAQ	JSM	Thu, May 11, 2017	23.87	23.90	23.71	23.72
3357	NASDAQ	JSM	Wed, May 10, 2017	23.70	23.99	23.66	23.88
3356	NASDAQ	JSM	Tue, May 9, 2017	23.59	23.67	23.55	23.66
3355	NASDAQ	JSM	Mon, May 8, 2017	23.53	23.65	23.38	23.58
3354	NASDAQ	JSM	Fri, May 5, 2017	23.49	23.61	23.40	23.42
3353	NASDAQ	JSM	Thu, May 4, 2017	23.51	23.67	23.35	23.38
3352	NASDAQ	JSM	Wed, May 3, 2017	23.40	23.69	23.31	23.60
3351	NASDAQ	JSM	Tue, May 2, 2017	23.36	23.54	23.34	23.40
3350	NASDAQ	JSM	Mon, May 1, 2017	23.20	23.63	23.20	23.51
3349	NASDAQ	JSM	Fri, Apr 28, 2017	23.18	23.46	23.11	23.45
3348	NASDAQ	JSM	Thu, Apr 27, 2017	23.20	23.45	23.15	23.41
3347	NASDAQ	JSM	Wed, Apr 26, 2017	23.03	23.23	23.03	23.20
3346	NASDAQ	JSM	Tue, Apr 25, 2017	23.10	23.51	23.04	23.05
3345	NASDAQ	JSM	Mon, Apr 24, 2017	23.16	23.52	23.00	23.03
3344	NASDAQ	JSM	Fri, Apr 21, 2017	23.08	23.61	23.08	23.09
3343	NASDAQ	JSM	Thu, Apr 20, 2017	23.51	23.57	23.00	23.12
3342	NASDAQ	JSM	Wed, Apr 19, 2017	23.47	23.58	23.16	23.44
3341	NASDAQ	JSM	Tue, Apr 18, 2017	23.43	23.68	23.41	23.63
3340	NASDAQ	JSM	Mon, Apr 17, 2017	23.09	23.80	23.09	23.72
3339	NASDAQ	JSM	Thu, Apr 13, 2017	22.78	23.40	22.78	23.29
3338	NASDAQ	JSM	Wed, Apr 12, 2017	22.86	23.21	22.85	23.08
3337	NASDAQ	JSM	Tue, Apr 11, 2017	22.95	22.97	22.80	22.95
3336	NASDAQ	JSM	Mon, Apr 10, 2017	22.96	23.16	22.87	22.90
3335	NASDAQ	JSM	Fri, Apr 7, 2017	23.15	23.30	22.70	22.78
3334	NASDAQ	JSM	Thu, Apr 6, 2017	22.75	23.09	22.75	23.00
3333	NASDAQ	JSM	Wed, Apr 5, 2017	23.02	23.37	22.53	22.63
3332	NASDAQ	JSM	Tue, Apr 4, 2017	23.39	23.39	22.95	23.03
3331	NASDAQ	JSM	Mon, Apr 3, 2017	22.74	23.30	22.74	23.19
3330	NASDAQ	JSM	Fri, Mar 31, 2017	22.82	23.00	22.55	22.75
3329	NASDAQ	JSM	Thu, Mar 30, 2017	22.66	22.95	22.65	22.80
3328	NASDAQ	JSM	Wed, Mar 29, 2017	22.64	23.00	22.63	22.75
3327	NASDAQ	JSM	Tue, Mar 28, 2017	22.70	22.86	22.63	22.73
3326	NASDAQ	JSM	Mon, Mar 27, 2017	22.64	22.98	22.64	22.80
3325	NASDAQ	JSM	Fri, Mar 24, 2017	22.60	22.86	22.60	22.75
3324	NASDAQ	JSM	Thu, Mar 23, 2017	22.60	22.83	22.60	22.60
3323	NASDAQ	JSM	Wed, Mar 22, 2017	22.21	22.73	22.21	22.62
3322	NASDAQ	JSM	Tue, Mar 21, 2017	22.87	22.87	22.40	22.61
3321	NASDAQ	JSM	Mon, Mar 20, 2017	22.46	22.87	22.45	22.74
3320	NASDAQ	JSM	Fri, Mar 17, 2017	22.38	22.87	22.38	22.62
3319	NASDAQ	JSM	Thu, Mar 16, 2017	22.27	22.82	22.27	22.75
3318	NASDAQ	JSM	Wed, Mar 15, 2017	22.19	22.75	21.99	22.29
3317	NASDAQ	JSM	Tue, Mar 14, 2017	21.95	22.90	21.87	22.36
3316	NASDAQ	JSM	Mon, Mar 13, 2017	22.16	23.01	21.83	22.10
3315	NASDAQ	JSM	Fri, Mar 10, 2017	22.47	22.50	21.83	22.43
3314	NASDAQ	JSM	Thu, Mar 9, 2017	22.65	22.95	22.11	22.31
3313	NASDAQ	JSM	Wed, Mar 8, 2017	23.00	23.39	22.48	22.65
3312	NASDAQ	JSM	Tue, Mar 7, 2017	23.44	23.77	23.29	23.46
3311	NASDAQ	JSM	Mon, Mar 6, 2017	23.71	23.79	23.58	23.67
3310	NASDAQ	JSM	Fri, Mar 3, 2017	23.55	23.80	23.55	23.68
3309	NASDAQ	JSM	Thu, Mar 2, 2017	23.47	23.73	23.47	23.61
3308	NASDAQ	JSM	Wed, Mar 1, 2017	23.50	23.70	23.31	23.61
3307	NASDAQ	JSM	Tue, Feb 28, 2017	23.80	23.80	23.27	23.30
3306	NASDAQ	JSM	Mon, Feb 27, 2017	23.32	23.85	23.19	23.80
3305	NASDAQ	JSM	Fri, Feb 24, 2017	23.26	23.56	23.19	23.56
3304	NASDAQ	JSM	Thu, Feb 23, 2017	22.90	23.45	22.90	23.25
3303	NASDAQ	JSM	Wed, Feb 22, 2017	23.25	23.25	22.94	22.95
3302	NASDAQ	JSM	Tue, Feb 21, 2017	22.90	23.46	22.90	22.94
3301	NASDAQ	JSM	Fri, Feb 17, 2017	22.95	23.00	22.73	23.00
3300	NASDAQ	JSM	Thu, Feb 16, 2017	23.00	23.21	22.88	22.95
3299	NASDAQ	JSM	Wed, Feb 15, 2017	23.42	23.50	22.92	23.24
3298	NASDAQ	JSM	Tue, Feb 14, 2017	23.00	23.45	22.99	23.41
3297	NASDAQ	JSM	Mon, Feb 13, 2017	23.00	23.15	22.76	22.84
3296	NASDAQ	JSM	Fri, Feb 10, 2017	22.71	23.00	22.41	22.99
3295	NASDAQ	JSM	Thu, Feb 9, 2017	22.43	22.86	22.41	22.82
3294	NASDAQ	JSM	Wed, Feb 8, 2017	22.56	22.90	22.52	22.88
3293	NASDAQ	JSM	Tue, Feb 7, 2017	22.53	22.72	22.34	22.72
3292	NASDAQ	JSM	Mon, Feb 6, 2017	22.05	22.52	22.03	22.50
3291	NASDAQ	JSM	Fri, Feb 3, 2017	21.96	22.45	21.90	21.92
3290	NASDAQ	JSM	Thu, Feb 2, 2017	21.66	21.98	21.62	21.86
3289	NASDAQ	JSM	Wed, Feb 1, 2017	21.66	22.16	21.60	21.89
3288	NASDAQ	JSM	Tue, Jan 31, 2017	21.82	21.84	21.53	21.58
3287	NASDAQ	JSM	Mon, Jan 30, 2017	21.77	22.07	21.51	21.85
3286	NASDAQ	JSM	Fri, Jan 27, 2017	21.87	22.25	21.80	21.90
3285	NASDAQ	JSM	Thu, Jan 26, 2017	21.95	22.02	21.88	22.00
3284	NASDAQ	JSM	Wed, Jan 25, 2017	21.61	22.20	21.61	21.97
3283	NASDAQ	JSM	Tue, Jan 24, 2017	22.37	22.48	21.71	21.80
3282	NASDAQ	JSM	Mon, Jan 23, 2017	21.76	22.27	21.76	22.26
3281	NASDAQ	JSM	Fri, Jan 20, 2017	22.15	22.27	21.51	22.12
3280	NASDAQ	JSM	Thu, Jan 19, 2017	22.54	22.71	22.27	22.27
3279	NASDAQ	JSM	Wed, Jan 18, 2017	22.63	22.83	22.62	22.83
3278	NASDAQ	JSM	Tue, Jan 17, 2017	22.61	22.80	22.59	22.74
3277	NASDAQ	JSM	Fri, Jan 13, 2017	22.76	22.81	22.61	22.69
3276	NASDAQ	JSM	Thu, Jan 12, 2017	22.71	22.80	22.70	22.75
3275	NASDAQ	JSM	Wed, Jan 11, 2017	22.78	22.90	22.36	22.90
3274	NASDAQ	JSM	Tue, Jan 10, 2017	22.56	22.89	22.54	22.66
3273	NASDAQ	JSM	Mon, Jan 9, 2017	22.43	22.84	22.43	22.84
3272	NASDAQ	JSM	Fri, Jan 6, 2017	22.54	22.67	22.51	22.65
3271	NASDAQ	JSM	Thu, Jan 5, 2017	22.60	22.60	22.31	22.52
3270	NASDAQ	JSM	Wed, Jan 4, 2017	22.30	22.67	22.04	22.66
3269	NASDAQ	JSM	Tue, Jan 3, 2017	22.07	22.40	22.07	22.32
3268	NASDAQ	JSM	Fri, Dec 30, 2016	22.11	22.34	22.11	22.17
3267	NASDAQ	JSM	Thu, Dec 29, 2016	21.90	22.34	21.90	22.17
3266	NASDAQ	JSM	Wed, Dec 28, 2016	21.99	22.10	21.71	22.01
3265	NASDAQ	JSM	Tue, Dec 27, 2016	22.22	22.23	22.08	22.11
3264	NASDAQ	JSM	Fri, Dec 23, 2016	22.20	22.21	21.87	21.96
3263	NASDAQ	JSM	Thu, Dec 22, 2016	21.96	22.30	21.95	22.18
3262	NASDAQ	JSM	Wed, Dec 21, 2016	21.51	22.18	21.50	22.18
3261	NASDAQ	JSM	Tue, Dec 20, 2016	21.73	21.80	21.37	21.47
3260	NASDAQ	JSM	Mon, Dec 19, 2016	21.60	21.94	21.42	21.75
3259	NASDAQ	JSM	Fri, Dec 16, 2016	21.76	21.84	21.28	21.50
3258	NASDAQ	JSM	Thu, Dec 15, 2016	21.25	22.17	21.16	21.89
3257	NASDAQ	JSM	Wed, Dec 14, 2016	21.50	21.80	21.15	21.34
3256	NASDAQ	JSM	Tue, Dec 13, 2016	21.61	22.01	21.22	21.48
3255	NASDAQ	JSM	Mon, Dec 12, 2016	22.33	22.33	21.72	22.10
3254	NASDAQ	JSM	Fri, Dec 9, 2016	22.67	22.87	22.36	22.47
3253	NASDAQ	JSM	Thu, Dec 8, 2016	22.75	23.15	22.58	22.58
3252	NASDAQ	JSM	Wed, Dec 7, 2016	22.82	22.96	22.60	22.96
3251	NASDAQ	JSM	Tue, Dec 6, 2016	22.45	22.81	22.45	22.80
3250	NASDAQ	JSM	Mon, Dec 5, 2016	22.24	22.49	21.82	22.28
3249	NASDAQ	JSM	Fri, Dec 2, 2016	22.14	22.54	21.63	21.73
3248	NASDAQ	JSM	Thu, Dec 1, 2016	22.31	22.31	21.42	21.99
3247	NASDAQ	JSM	Wed, Nov 30, 2016	22.54	22.57	22.05	22.43
3246	NASDAQ	JSM	Tue, Nov 29, 2016	22.40	22.84	22.21	22.70
3245	NASDAQ	JSM	Mon, Nov 28, 2016	22.40	22.72	22.40	22.40
3244	NASDAQ	JSM	Fri, Nov 25, 2016	22.50	22.50	22.30	22.30
3243	NASDAQ	JSM	Wed, Nov 23, 2016	22.70	22.70	22.23	22.49
3242	NASDAQ	JSM	Tue, Nov 22, 2016	22.40	22.73	21.50	22.73
3241	NASDAQ	JSM	Mon, Nov 21, 2016	22.66	22.85	22.12	22.19
3240	NASDAQ	JSM	Fri, Nov 18, 2016	22.56	22.75	22.13	22.45
3239	NASDAQ	JSM	Thu, Nov 17, 2016	22.62	22.72	22.60	22.71
3238	NASDAQ	JSM	Wed, Nov 16, 2016	22.74	22.87	22.11	22.87
3237	NASDAQ	JSM	Tue, Nov 15, 2016	21.55	22.65	21.36	22.64
3236	NASDAQ	JSM	Mon, Nov 14, 2016	22.25	22.27	20.51	21.35
3235	NASDAQ	JSM	Fri, Nov 11, 2016	22.98	23.20	21.87	22.24
3234	NASDAQ	JSM	Thu, Nov 10, 2016	22.37	22.74	22.25	22.74
3233	NASDAQ	JSM	Wed, Nov 9, 2016	22.60	23.01	22.26	22.67
3232	NASDAQ	JSM	Tue, Nov 8, 2016	22.57	23.09	22.48	22.92
3231	NASDAQ	JSM	Mon, Nov 7, 2016	22.58	22.58	22.30	22.57
3230	NASDAQ	JSM	Fri, Nov 4, 2016	21.91	22.47	21.76	22.47
3229	NASDAQ	JSM	Thu, Nov 3, 2016	22.36	22.69	21.75	21.82
3228	NASDAQ	JSM	Wed, Nov 2, 2016	22.85	23.00	22.57	22.87
3227	NASDAQ	JSM	Tue, Nov 1, 2016	23.32	23.32	22.30	22.86
3226	NASDAQ	JSM	Mon, Oct 31, 2016	23.20	23.28	22.87	22.87
3225	NASDAQ	JSM	Fri, Oct 28, 2016	23.01	23.48	23.01	23.25
3224	NASDAQ	JSM	Thu, Oct 27, 2016	23.50	23.50	23.02	23.11
3223	NASDAQ	JSM	Wed, Oct 26, 2016	23.63	23.71	23.50	23.65
3222	NASDAQ	JSM	Tue, Oct 25, 2016	23.72	23.95	23.51	23.80
3221	NASDAQ	JSM	Mon, Oct 24, 2016	23.77	23.96	23.46	23.66
3220	NASDAQ	JSM	Fri, Oct 21, 2016	23.51	23.83	23.51	23.83
3219	NASDAQ	JSM	Thu, Oct 20, 2016	23.54	23.76	23.45	23.65
3218	NASDAQ	JSM	Wed, Oct 19, 2016	23.62	23.89	23.49	23.76
3217	NASDAQ	JSM	Tue, Oct 18, 2016	23.21	23.85	23.16	23.83
3216	NASDAQ	JSM	Mon, Oct 17, 2016	23.46	23.59	23.24	23.27
3215	NASDAQ	JSM	Fri, Oct 14, 2016	23.43	23.56	23.28	23.55
3214	NASDAQ	JSM	Thu, Oct 13, 2016	22.78	23.75	22.57	23.40
3213	NASDAQ	JSM	Wed, Oct 12, 2016	23.04	23.33	22.65	22.85
3212	NASDAQ	JSM	Tue, Oct 11, 2016	23.14	23.49	22.80	22.97
3211	NASDAQ	JSM	Mon, Oct 10, 2016	23.48	23.81	23.07	23.24
3210	NASDAQ	JSM	Fri, Oct 7, 2016	23.02	23.44	22.70	23.44
3209	NASDAQ	JSM	Thu, Oct 6, 2016	23.40	23.40	22.69	23.02
3208	NASDAQ	JSM	Wed, Oct 5, 2016	22.22	23.28	22.22	23.27
3207	NASDAQ	JSM	Tue, Oct 4, 2016	22.95	22.96	22.02	22.17
3206	NASDAQ	JSM	Mon, Oct 3, 2016	22.90	23.35	22.89	22.94
3205	NASDAQ	JSM	Fri, Sep 30, 2016	22.69	23.49	22.61	23.05
3204	NASDAQ	JSM	Thu, Sep 29, 2016	23.44	23.92	22.33	22.70
3203	NASDAQ	JSM	Wed, Sep 28, 2016	23.86	23.99	23.44	23.57
3202	NASDAQ	JSM	Tue, Sep 27, 2016	24.02	24.14	23.64	24.14
3201	NASDAQ	JSM	Mon, Sep 26, 2016	24.05	24.10	23.55	23.75
3200	NASDAQ	JSM	Fri, Sep 23, 2016	24.00	24.14	23.60	24.14
3199	NASDAQ	JSM	Thu, Sep 22, 2016	23.77	24.00	23.51	23.99
3198	NASDAQ	JSM	Wed, Sep 21, 2016	23.40	23.80	23.08	23.80
3197	NASDAQ	JSM	Tue, Sep 20, 2016	23.40	23.70	23.26	23.44
3196	NASDAQ	JSM	Mon, Sep 19, 2016	22.84	23.59	22.61	23.39
3195	NASDAQ	JSM	Fri, Sep 16, 2016	23.27	23.69	22.43	22.78
3194	NASDAQ	JSM	Thu, Sep 15, 2016	23.69	23.99	23.00	23.20
3193	NASDAQ	JSM	Wed, Sep 14, 2016	23.58	23.95	23.34	23.62
3192	NASDAQ	JSM	Tue, Sep 13, 2016	23.70	23.99	23.16	23.61
3191	NASDAQ	JSM	Mon, Sep 12, 2016	24.13	24.20	23.63	23.81
3190	NASDAQ	JSM	Fri, Sep 9, 2016	24.64	24.67	24.02	24.56
3189	NASDAQ	JSM	Thu, Sep 8, 2016	24.60	24.92	24.26	24.92
3188	NASDAQ	JSM	Wed, Sep 7, 2016	24.38	24.75	23.90	24.67
3187	NASDAQ	JSM	Tue, Sep 6, 2016	23.75	24.48	23.50	24.45
3186	NASDAQ	JSM	Fri, Sep 2, 2016	23.25	24.24	23.15	24.05
3185	NASDAQ	JSM	Thu, Sep 1, 2016	23.27	23.29	23.00	23.29
3184	NASDAQ	JSM	Wed, Aug 31, 2016	23.16	23.29	23.00	23.29
3183	NASDAQ	JSM	Tue, Aug 30, 2016	22.98	23.38	22.91	23.25
3182	NASDAQ	JSM	Mon, Aug 29, 2016	22.95	23.24	22.80	22.98
3181	NASDAQ	JSM	Fri, Aug 26, 2016	23.00	23.34	22.76	22.95
3180	NASDAQ	JSM	Thu, Aug 25, 2016	22.85	22.99	22.70	22.97
3179	NASDAQ	JSM	Wed, Aug 24, 2016	23.05	23.57	22.70	22.82
3178	NASDAQ	JSM	Tue, Aug 23, 2016	23.00	23.22	22.94	23.08
3177	NASDAQ	JSM	Mon, Aug 22, 2016	22.98	22.98	22.78	22.96
3176	NASDAQ	JSM	Fri, Aug 19, 2016	22.59	22.96	22.58	22.94
3175	NASDAQ	JSM	Thu, Aug 18, 2016	22.50	22.71	22.47	22.71
3174	NASDAQ	JSM	Wed, Aug 17, 2016	22.48	22.60	22.35	22.57
3173	NASDAQ	JSM	Tue, Aug 16, 2016	22.60	22.90	22.43	22.59
3172	NASDAQ	JSM	Mon, Aug 15, 2016	23.15	23.15	22.20	22.84
3171	NASDAQ	JSM	Fri, Aug 12, 2016	22.90	23.10	22.74	23.02
3170	NASDAQ	JSM	Thu, Aug 11, 2016	23.08	23.18	22.63	23.07
3169	NASDAQ	JSM	Wed, Aug 10, 2016	22.77	23.15	22.52	23.15
3168	NASDAQ	JSM	Tue, Aug 9, 2016	23.00	23.09	22.35	22.74
3167	NASDAQ	JSM	Mon, Aug 8, 2016	22.85	22.89	22.60	22.89
3166	NASDAQ	JSM	Fri, Aug 5, 2016	22.85	22.91	22.45	22.85
3165	NASDAQ	JSM	Thu, Aug 4, 2016	22.76	22.91	22.46	22.84
3164	NASDAQ	JSM	Wed, Aug 3, 2016	22.31	22.65	22.31	22.65
3163	NASDAQ	JSM	Tue, Aug 2, 2016	22.29	22.50	22.15	22.50
3162	NASDAQ	JSM	Mon, Aug 1, 2016	22.36	22.36	22.05	22.21
3161	NASDAQ	JSM	Fri, Jul 29, 2016	22.00	22.35	21.77	22.35
3160	NASDAQ	JSM	Thu, Jul 28, 2016	21.81	22.17	21.57	22.16
3159	NASDAQ	JSM	Wed, Jul 27, 2016	21.95	21.98	21.80	21.98
3158	NASDAQ	JSM	Tue, Jul 26, 2016	21.70	21.90	21.55	21.86
3157	NASDAQ	JSM	Mon, Jul 25, 2016	21.36	21.77	21.35	21.76
3156	NASDAQ	JSM	Fri, Jul 22, 2016	21.01	21.67	21.00	21.60
3155	NASDAQ	JSM	Thu, Jul 21, 2016	21.23	21.58	21.10	21.20
3154	NASDAQ	JSM	Wed, Jul 20, 2016	20.83	21.37	20.72	21.37
3153	NASDAQ	JSM	Tue, Jul 19, 2016	20.25	20.85	20.25	20.85
3152	NASDAQ	JSM	Mon, Jul 18, 2016	20.91	20.95	20.75	20.89
3151	NASDAQ	JSM	Fri, Jul 15, 2016	20.89	20.90	20.72	20.75
3150	NASDAQ	JSM	Thu, Jul 14, 2016	20.91	20.91	20.36	20.86
3149	NASDAQ	JSM	Wed, Jul 13, 2016	20.95	20.95	20.75	20.90
3148	NASDAQ	JSM	Tue, Jul 12, 2016	20.84	21.00	20.29	20.88
3147	NASDAQ	JSM	Mon, Jul 11, 2016	20.77	20.82	20.70	20.75
3146	NASDAQ	JSM	Fri, Jul 8, 2016	20.56	20.75	20.39	20.73
3145	NASDAQ	JSM	Thu, Jul 7, 2016	20.47	20.85	20.32	20.62
3144	NASDAQ	JSM	Wed, Jul 6, 2016	20.44	20.74	20.40	20.59
3143	NASDAQ	JSM	Tue, Jul 5, 2016	20.80	20.80	20.39	20.68
3142	NASDAQ	JSM	Fri, Jul 1, 2016	20.72	20.85	20.51	20.75
3141	NASDAQ	JSM	Thu, Jun 30, 2016	20.65	20.75	20.55	20.74
3140	NASDAQ	JSM	Wed, Jun 29, 2016	20.70	20.73	20.11	20.52
3139	NASDAQ	JSM	Tue, Jun 28, 2016	20.21	20.73	20.18	20.73
3138	NASDAQ	JSM	Mon, Jun 27, 2016	20.01	20.17	19.38	20.12
3137	NASDAQ	JSM	Fri, Jun 24, 2016	19.98	20.45	19.98	20.28
3136	NASDAQ	JSM	Thu, Jun 23, 2016	20.60	20.75	20.51	20.75
3135	NASDAQ	JSM	Wed, Jun 22, 2016	20.58	20.60	20.46	20.60
3134	NASDAQ	JSM	Tue, Jun 21, 2016	20.53	20.62	20.16	20.58
3133	NASDAQ	JSM	Mon, Jun 20, 2016	20.30	20.60	20.08	20.49
3132	NASDAQ	JSM	Fri, Jun 17, 2016	20.17	20.29	20.05	20.20
3131	NASDAQ	JSM	Thu, Jun 16, 2016	20.20	20.29	20.04	20.24
3130	NASDAQ	JSM	Wed, Jun 15, 2016	20.01	20.38	19.97	20.29
3129	NASDAQ	JSM	Tue, Jun 14, 2016	20.30	20.56	19.99	20.24
3128	NASDAQ	JSM	Mon, Jun 13, 2016	20.10	20.53	19.97	20.24
3127	NASDAQ	JSM	Fri, Jun 10, 2016	20.39	20.40	20.00	20.12
3126	NASDAQ	JSM	Thu, Jun 9, 2016	20.73	20.75	20.62	20.75
3125	NASDAQ	JSM	Wed, Jun 8, 2016	20.77	20.77	20.60	20.72
3124	NASDAQ	JSM	Tue, Jun 7, 2016	20.61	20.79	20.60	20.74
3123	NASDAQ	JSM	Mon, Jun 6, 2016	20.44	20.72	20.42	20.70
3122	NASDAQ	JSM	Fri, Jun 3, 2016	20.47	20.56	20.31	20.56
3121	NASDAQ	JSM	Thu, Jun 2, 2016	20.35	20.50	20.17	20.45
3120	NASDAQ	JSM	Wed, Jun 1, 2016	20.41	20.50	20.21	20.50
3119	NASDAQ	JSM	Tue, May 31, 2016	20.40	20.54	20.15	20.54
3118	NASDAQ	JSM	Fri, May 27, 2016	20.03	20.44	20.00	20.36
3117	NASDAQ	JSM	Thu, May 26, 2016	20.05	20.25	19.85	20.24
3116	NASDAQ	JSM	Wed, May 25, 2016	19.89	20.17	19.85	20.02
3115	NASDAQ	JSM	Tue, May 24, 2016	20.00	20.09	19.60	19.89
3114	NASDAQ	JSM	Mon, May 23, 2016	19.62	20.17	19.61	19.95
3113	NASDAQ	JSM	Fri, May 20, 2016	19.87	20.24	19.56	19.68
3112	NASDAQ	JSM	Thu, May 19, 2016	19.62	20.25	19.50	19.74
3111	NASDAQ	JSM	Wed, May 18, 2016	20.10	20.25	19.41	19.81
3110	NASDAQ	JSM	Tue, May 17, 2016	20.11	20.32	20.01	20.22
3109	NASDAQ	JSM	Mon, May 16, 2016	20.15	20.25	19.83	20.24
3108	NASDAQ	JSM	Fri, May 13, 2016	19.99	20.00	19.83	19.99
3107	NASDAQ	JSM	Thu, May 12, 2016	20.13	20.13	19.80	19.98
3106	NASDAQ	JSM	Wed, May 11, 2016	19.89	20.20	19.57	20.19
3105	NASDAQ	JSM	Tue, May 10, 2016	19.61	19.98	19.52	19.98
3104	NASDAQ	JSM	Mon, May 9, 2016	19.61	19.61	19.23	19.61
3103	NASDAQ	JSM	Fri, May 6, 2016	19.32	19.78	19.26	19.78
3102	NASDAQ	JSM	Thu, May 5, 2016	19.29	19.53	19.12	19.46
3101	NASDAQ	JSM	Wed, May 4, 2016	19.20	19.29	19.00	19.29
3100	NASDAQ	JSM	Tue, May 3, 2016	19.40	19.49	19.02	19.20
3099	NASDAQ	JSM	Mon, May 2, 2016	19.40	19.64	19.20	19.61
3098	NASDAQ	JSM	Fri, Apr 29, 2016	19.41	19.60	18.71	19.26
3097	NASDAQ	JSM	Thu, Apr 28, 2016	19.39	19.61	19.27	19.52
3096	NASDAQ	JSM	Wed, Apr 27, 2016	19.20	19.75	18.64	19.75
3095	NASDAQ	JSM	Tue, Apr 26, 2016	18.82	19.34	18.72	19.26
3094	NASDAQ	JSM	Mon, Apr 25, 2016	19.18	19.18	18.55	18.96
3093	NASDAQ	JSM	Fri, Apr 22, 2016	19.12	19.43	18.63	19.12
3092	NASDAQ	JSM	Thu, Apr 21, 2016	18.61	19.45	18.61	18.89
3091	NASDAQ	JSM	Wed, Apr 20, 2016	18.77	18.97	18.47	18.95
3090	NASDAQ	JSM	Tue, Apr 19, 2016	18.37	18.80	18.29	18.70
3089	NASDAQ	JSM	Mon, Apr 18, 2016	18.46	18.60	18.28	18.39
3088	NASDAQ	JSM	Fri, Apr 15, 2016	18.86	18.97	18.14	18.28
3087	NASDAQ	JSM	Thu, Apr 14, 2016	18.83	18.92	18.24	18.84
3086	NASDAQ	JSM	Wed, Apr 13, 2016	18.65	18.98	18.65	18.87
3085	NASDAQ	JSM	Tue, Apr 12, 2016	18.46	18.65	18.05	18.64
3084	NASDAQ	JSM	Mon, Apr 11, 2016	18.27	18.50	17.67	18.31
3083	NASDAQ	JSM	Fri, Apr 8, 2016	18.18	18.61	17.84	18.18
3082	NASDAQ	JSM	Thu, Apr 7, 2016	18.51	18.67	17.81	18.19
3081	NASDAQ	JSM	Wed, Apr 6, 2016	18.51	18.80	18.31	18.69
3080	NASDAQ	JSM	Tue, Apr 5, 2016	18.54	18.54	18.54	18.70
3079	NASDAQ	JSM	Mon, Apr 4, 2016	18.98	19.15	18.25	18.54
3078	NASDAQ	JSM	Fri, Apr 1, 2016	19.32	19.49	18.75	19.11
3077	NASDAQ	JSM	Thu, Mar 31, 2016	19.75	19.75	19.32	19.69
3076	NASDAQ	JSM	Wed, Mar 30, 2016	19.31	19.70	18.87	19.69
3075	NASDAQ	JSM	Tue, Mar 29, 2016	19.05	19.10	18.81	19.05
3074	NASDAQ	JSM	Mon, Mar 28, 2016	19.18	19.18	18.83	19.10
3073	NASDAQ	JSM	Thu, Mar 24, 2016	19.27	19.27	19.24	19.24
3072	NASDAQ	JSM	Wed, Mar 23, 2016	19.60	19.60	18.90	19.49
3071	NASDAQ	JSM	Tue, Mar 22, 2016	19.65	19.80	19.03	19.75
3070	NASDAQ	JSM	Mon, Mar 21, 2016	19.11	19.65	18.92	19.64
3069	NASDAQ	JSM	Fri, Mar 18, 2016	18.93	19.55	18.55	19.40
3068	NASDAQ	JSM	Thu, Mar 17, 2016	18.59	19.01	18.10	18.99
3067	NASDAQ	JSM	Wed, Mar 16, 2016	18.43	18.60	18.20	18.50
3066	NASDAQ	JSM	Tue, Mar 15, 2016	18.54	18.54	18.54	18.66
3065	NASDAQ	JSM	Mon, Mar 14, 2016	18.38	18.54	18.38	18.50
3064	NASDAQ	JSM	Fri, Mar 11, 2016	18.20	18.20	18.20	18.33
3063	NASDAQ	JSM	Thu, Mar 10, 2016	18.33	18.33	18.33	18.20
3062	NASDAQ	JSM	Wed, Mar 9, 2016	18.14	18.35	17.85	18.08
3061	NASDAQ	JSM	Tue, Mar 8, 2016	18.13	18.15	17.55	17.88
3060	NASDAQ	JSM	Mon, Mar 7, 2016	18.27	18.27	17.37	17.88
3059	NASDAQ	JSM	Fri, Mar 4, 2016	17.66	17.83	17.39	18.35
3058	NASDAQ	JSM	Thu, Mar 3, 2016	17.22	17.22	17.22	17.48
3057	NASDAQ	JSM	Wed, Mar 2, 2016	17.64	17.91	17.00	17.89
3056	NASDAQ	JSM	Tue, Mar 1, 2016	17.49	17.89	17.13	17.10
3055	NASDAQ	JSM	Mon, Feb 29, 2016	16.88	17.43	16.58	16.78
3054	NASDAQ	JSM	Fri, Feb 26, 2016	16.28	16.78	16.14	16.78
3053	NASDAQ	JSM	Thu, Feb 25, 2016	16.00	16.29	15.59	16.29
3052	NASDAQ	JSM	Wed, Feb 24, 2016	15.50	15.68	14.82	15.68
3051	NASDAQ	JSM	Tue, Feb 23, 2016	15.91	15.91	14.83	15.63
3050	NASDAQ	JSM	Mon, Feb 22, 2016	15.53	15.76	15.11	15.70
3049	NASDAQ	JSM	Fri, Feb 19, 2016	14.94	15.40	14.70	15.40
3048	NASDAQ	JSM	Thu, Feb 18, 2016	14.80	14.99	14.57	14.87
3047	NASDAQ	JSM	Wed, Feb 17, 2016	14.69	15.06	14.40	14.84
3046	NASDAQ	JSM	Tue, Feb 16, 2016	14.32	14.70	14.28	14.49
3045	NASDAQ	JSM	Fri, Feb 12, 2016	13.38	14.15	13.38	14.08
3044	NASDAQ	JSM	Thu, Feb 11, 2016	13.27	13.43	12.54	13.18
3043	NASDAQ	JSM	Wed, Feb 10, 2016	13.33	14.08	13.17	13.91
3042	NASDAQ	JSM	Tue, Feb 9, 2016	13.96	14.32	13.21	13.58
3041	NASDAQ	JSM	Mon, Feb 8, 2016	15.00	15.03	14.05	14.58
3040	NASDAQ	JSM	Fri, Feb 5, 2016	14.96	15.37	14.90	15.09
3039	NASDAQ	JSM	Thu, Feb 4, 2016	15.16	15.99	15.03	15.44
3038	NASDAQ	JSM	Wed, Feb 3, 2016	14.95	15.45	14.80	15.38
3037	NASDAQ	JSM	Tue, Feb 2, 2016	15.79	15.79	14.75	15.24
3036	NASDAQ	JSM	Mon, Feb 1, 2016	15.69	15.93	15.58	15.85
3035	NASDAQ	JSM	Fri, Jan 29, 2016	15.02	15.79	15.01	15.69
3034	NASDAQ	JSM	Thu, Jan 28, 2016	14.90	15.16	14.57	15.03
3033	NASDAQ	JSM	Wed, Jan 27, 2016	14.69	15.32	14.65	14.89
3032	NASDAQ	JSM	Tue, Jan 26, 2016	15.13	15.15	14.25	14.49
3031	NASDAQ	JSM	Mon, Jan 25, 2016	14.78	14.86	14.02	14.25
3030	NASDAQ	JSM	Fri, Jan 22, 2016	14.60	15.28	14.50	14.74
3029	NASDAQ	JSM	Thu, Jan 21, 2016	13.86	14.82	13.51	14.49
3028	NASDAQ	JSM	Wed, Jan 20, 2016	14.49	14.78	13.01	13.95
3027	NASDAQ	JSM	Tue, Jan 19, 2016	15.19	15.19	14.75	14.98
3026	NASDAQ	JSM	Fri, Jan 15, 2016	15.38	15.67	14.75	15.20
3025	NASDAQ	JSM	Thu, Jan 14, 2016	15.25	15.86	15.25	15.66
3024	NASDAQ	JSM	Wed, Jan 13, 2016	16.00	16.00	15.29	15.67
3023	NASDAQ	JSM	Tue, Jan 12, 2016	16.00	16.05	15.45	16.00
3022	NASDAQ	JSM	Mon, Jan 11, 2016	15.85	16.07	15.40	15.99
3021	NASDAQ	JSM	Fri, Jan 8, 2016	16.00	16.33	15.80	16.08
3020	NASDAQ	JSM	Thu, Jan 7, 2016	16.10	16.45	15.85	16.20
3019	NASDAQ	JSM	Wed, Jan 6, 2016	16.15	16.46	16.06	16.39
3018	NASDAQ	JSM	Tue, Jan 5, 2016	16.61	16.84	16.17	16.54
3017	NASDAQ	JSM	Mon, Jan 4, 2016	16.07	16.68	15.65	16.63
3016	NASDAQ	JSM	Thu, Dec 31, 2015	15.42	16.50	15.40	16.50
3015	NASDAQ	JSM	Wed, Dec 30, 2015	15.25	15.70	15.05	15.63
3014	NASDAQ	JSM	Tue, Dec 29, 2015	15.93	16.10	15.20	15.60
3013	NASDAQ	JSM	Mon, Dec 28, 2015	16.48	16.57	15.44	15.98
3012	NASDAQ	JSM	Thu, Dec 24, 2015	16.49	16.90	16.25	16.55
3011	NASDAQ	JSM	Wed, Dec 23, 2015	16.12	16.93	16.12	16.67
3010	NASDAQ	JSM	Tue, Dec 22, 2015	16.55	16.62	16.04	16.34
3009	NASDAQ	JSM	Mon, Dec 21, 2015	16.50	16.91	16.38	16.63
3008	NASDAQ	JSM	Fri, Dec 18, 2015	16.78	17.15	16.05	16.45
3007	NASDAQ	JSM	Thu, Dec 17, 2015	17.11	17.35	16.57	17.02
3006	NASDAQ	JSM	Wed, Dec 16, 2015	16.50	17.19	16.20	16.95
3005	NASDAQ	JSM	Tue, Dec 15, 2015	16.27	16.89	16.06	16.59
3004	NASDAQ	JSM	Mon, Dec 14, 2015	17.13	17.15	15.90	16.05
3003	NASDAQ	JSM	Fri, Dec 11, 2015	17.32	17.34	16.55	16.94
3002	NASDAQ	JSM	Thu, Dec 10, 2015	17.76	17.89	16.86	17.43
3001	NASDAQ	JSM	Wed, Dec 9, 2015	17.96	18.16	17.65	17.85
3000	NASDAQ	JSM	Tue, Dec 8, 2015	17.82	17.97	17.50	17.87
2999	NASDAQ	JSM	Mon, Dec 7, 2015	18.16	18.31	17.67	18.07
2998	NASDAQ	JSM	Fri, Dec 4, 2015	17.63	18.54	17.60	18.33
2997	NASDAQ	JSM	Thu, Dec 3, 2015	18.48	18.53	17.60	18.07
2996	NASDAQ	JSM	Wed, Dec 2, 2015	18.60	18.62	18.28	18.49
2995	NASDAQ	JSM	Tue, Dec 1, 2015	18.44	18.57	18.40	18.57
2994	NASDAQ	JSM	Mon, Nov 30, 2015	18.52	18.73	18.00	18.44
2993	NASDAQ	JSM	Fri, Nov 27, 2015	18.35	18.73	18.33	18.66
2992	NASDAQ	JSM	Wed, Nov 25, 2015	18.26	18.82	18.15	18.61
2991	NASDAQ	JSM	Tue, Nov 24, 2015	18.53	18.53	18.06	18.43
2990	NASDAQ	JSM	Mon, Nov 23, 2015	18.51	18.75	18.29	18.74
2989	NASDAQ	JSM	Fri, Nov 20, 2015	18.70	18.78	18.00	18.68
2988	NASDAQ	JSM	Thu, Nov 19, 2015	18.64	18.86	18.38	18.64
2987	NASDAQ	JSM	Wed, Nov 18, 2015	18.82	19.15	18.31	18.85
2986	NASDAQ	JSM	Tue, Nov 17, 2015	18.65	18.94	18.54	18.80
2985	NASDAQ	JSM	Mon, Nov 16, 2015	18.62	18.90	18.62	18.89
2984	NASDAQ	JSM	Fri, Nov 13, 2015	18.85	18.87	18.50	18.81
2983	NASDAQ	JSM	Thu, Nov 12, 2015	18.80	18.98	18.63	18.83
2982	NASDAQ	JSM	Wed, Nov 11, 2015	18.97	19.22	18.74	19.03
2981	NASDAQ	JSM	Tue, Nov 10, 2015	18.68	19.25	18.60	19.02
2980	NASDAQ	JSM	Mon, Nov 9, 2015	18.98	19.38	18.86	19.01
2979	NASDAQ	JSM	Fri, Nov 6, 2015	18.84	18.90	18.50	18.90
2978	NASDAQ	JSM	Thu, Nov 5, 2015	19.10	19.10	18.80	18.99
2977	NASDAQ	JSM	Wed, Nov 4, 2015	19.23	19.50	18.90	18.97
2976	NASDAQ	JSM	Tue, Nov 3, 2015	19.15	19.41	18.66	19.07
2975	NASDAQ	JSM	Mon, Nov 2, 2015	18.79	19.11	18.37	19.04
2974	NASDAQ	JSM	Fri, Oct 30, 2015	18.59	18.94	18.15	18.65
2973	NASDAQ	JSM	Thu, Oct 29, 2015	19.10	19.10	18.36	18.77
2972	NASDAQ	JSM	Wed, Oct 28, 2015	18.74	19.52	18.70	19.20
2971	NASDAQ	JSM	Tue, Oct 27, 2015	18.89	18.90	18.58	18.77
2970	NASDAQ	JSM	Mon, Oct 26, 2015	18.93	19.02	18.56	19.00
2969	NASDAQ	JSM	Fri, Oct 23, 2015	18.46	18.91	18.46	18.91
2968	NASDAQ	JSM	Thu, Oct 22, 2015	18.25	18.50	18.11	18.45
2967	NASDAQ	JSM	Wed, Oct 21, 2015	17.75	18.25	17.04	18.08
2966	NASDAQ	JSM	Tue, Oct 20, 2015	17.00	17.70	17.00	17.55
2965	NASDAQ	JSM	Mon, Oct 19, 2015	16.97	17.30	15.98	17.18
2964	NASDAQ	JSM	Fri, Oct 16, 2015	17.24	17.30	16.66	17.10
2963	NASDAQ	JSM	Thu, Oct 15, 2015	17.00	17.63	15.63	16.93
2962	NASDAQ	JSM	Wed, Oct 14, 2015	16.92	16.92	15.83	16.80
2961	NASDAQ	JSM	Tue, Oct 13, 2015	17.15	17.15	16.63	16.87
2960	NASDAQ	JSM	Mon, Oct 12, 2015	17.29	17.29	17.01	17.24
2959	NASDAQ	JSM	Fri, Oct 9, 2015	17.52	17.52	17.01	17.35
2958	NASDAQ	JSM	Thu, Oct 8, 2015	17.43	17.43	16.91	17.26
2957	NASDAQ	JSM	Wed, Oct 7, 2015	16.78	17.50	16.74	17.30
2956	NASDAQ	JSM	Tue, Oct 6, 2015	16.45	16.76	16.27	16.64
2955	NASDAQ	JSM	Mon, Oct 5, 2015	15.83	16.56	15.82	16.45
2954	NASDAQ	JSM	Fri, Oct 2, 2015	15.71	15.98	14.02	15.84
2953	NASDAQ	JSM	Thu, Oct 1, 2015	17.15	17.20	16.05	16.22
2952	NASDAQ	JSM	Wed, Sep 30, 2015	18.03	18.19	16.94	17.23
2951	NASDAQ	JSM	Tue, Sep 29, 2015	18.11	18.28	17.93	18.18
2950	NASDAQ	JSM	Mon, Sep 28, 2015	18.39	18.39	17.91	18.17
2949	NASDAQ	JSM	Fri, Sep 25, 2015	18.20	18.43	18.15	18.39
2948	NASDAQ	JSM	Thu, Sep 24, 2015	18.20	18.24	18.02	18.20
2947	NASDAQ	JSM	Wed, Sep 23, 2015	18.10	18.29	18.04	18.22
2946	NASDAQ	JSM	Tue, Sep 22, 2015	18.29	18.39	18.08	18.25
2945	NASDAQ	JSM	Mon, Sep 21, 2015	18.35	18.55	18.13	18.34
2944	NASDAQ	JSM	Fri, Sep 18, 2015	18.51	18.88	17.95	18.36
2943	NASDAQ	JSM	Thu, Sep 17, 2015	18.68	18.96	18.32	18.74
2942	NASDAQ	JSM	Wed, Sep 16, 2015	18.17	18.79	18.11	18.68
2941	NASDAQ	JSM	Tue, Sep 15, 2015	18.61	18.75	18.25	18.39
2940	NASDAQ	JSM	Mon, Sep 14, 2015	18.38	18.73	18.33	18.57
2939	NASDAQ	JSM	Fri, Sep 11, 2015	18.15	18.33	18.01	18.33
2938	NASDAQ	JSM	Thu, Sep 10, 2015	18.36	18.41	17.89	18.13
2937	NASDAQ	JSM	Wed, Sep 9, 2015	18.34	18.75	18.33	18.54
2936	NASDAQ	JSM	Tue, Sep 8, 2015	18.41	18.70	18.25	18.43
2935	NASDAQ	JSM	Fri, Sep 4, 2015	18.00	18.31	17.83	18.23
2934	NASDAQ	JSM	Thu, Sep 3, 2015	18.27	18.65	17.83	18.30
2933	NASDAQ	JSM	Wed, Sep 2, 2015	18.25	18.39	17.75	18.12
2932	NASDAQ	JSM	Tue, Sep 1, 2015	18.40	18.94	18.16	18.46
2931	NASDAQ	JSM	Mon, Aug 31, 2015	18.93	19.20	18.40	18.70
2930	NASDAQ	JSM	Fri, Aug 28, 2015	19.14	19.25	18.60	19.00
2929	NASDAQ	JSM	Thu, Aug 27, 2015	18.37	19.30	18.37	19.03
2928	NASDAQ	JSM	Wed, Aug 26, 2015	18.75	18.76	17.73	18.48
2927	NASDAQ	JSM	Tue, Aug 25, 2015	19.47	19.52	18.70	18.73
2926	NASDAQ	JSM	Mon, Aug 24, 2015	19.50	19.87	16.80	18.93
2925	NASDAQ	JSM	Fri, Aug 21, 2015	19.81	20.00	19.78	19.82
2924	NASDAQ	JSM	Thu, Aug 20, 2015	19.95	20.15	19.89	19.94
2923	NASDAQ	JSM	Wed, Aug 19, 2015	20.00	20.24	20.00	20.09
2922	NASDAQ	JSM	Tue, Aug 18, 2015	20.16	20.16	19.87	20.12
2921	NASDAQ	JSM	Mon, Aug 17, 2015	20.00	20.17	19.98	20.14
2920	NASDAQ	JSM	Fri, Aug 14, 2015	20.26	20.38	19.82	20.12
2919	NASDAQ	JSM	Thu, Aug 13, 2015	20.52	20.52	20.28	20.35
2918	NASDAQ	JSM	Wed, Aug 12, 2015	20.36	20.54	20.32	20.51
2917	NASDAQ	JSM	Tue, Aug 11, 2015	20.46	20.65	20.34	20.48
2916	NASDAQ	JSM	Mon, Aug 10, 2015	20.47	20.70	20.40	20.64
2915	NASDAQ	JSM	Fri, Aug 7, 2015	20.35	20.64	20.34	20.45
2914	NASDAQ	JSM	Thu, Aug 6, 2015	20.25	20.50	20.25	20.43
2913	NASDAQ	JSM	Wed, Aug 5, 2015	20.39	20.54	20.26	20.36
2912	NASDAQ	JSM	Tue, Aug 4, 2015	20.35	20.71	20.21	20.59
2911	NASDAQ	JSM	Mon, Aug 3, 2015	20.66	20.66	20.29	20.40
2910	NASDAQ	JSM	Fri, Jul 31, 2015	20.54	20.75	20.21	20.65
2909	NASDAQ	JSM	Thu, Jul 30, 2015	20.75	20.81	20.47	20.74
2908	NASDAQ	JSM	Wed, Jul 29, 2015	20.56	20.87	20.56	20.65
2907	NASDAQ	JSM	Tue, Jul 28, 2015	20.40	20.86	20.02	20.73
2906	NASDAQ	JSM	Mon, Jul 27, 2015	20.99	20.99	20.28	20.49
2905	NASDAQ	JSM	Fri, Jul 24, 2015	21.13	21.25	20.85	20.94
2904	NASDAQ	JSM	Thu, Jul 23, 2015	21.34	21.40	21.17	21.37
2903	NASDAQ	JSM	Wed, Jul 22, 2015	21.34	21.58	21.30	21.35
2902	NASDAQ	JSM	Tue, Jul 21, 2015	21.48	21.51	21.35	21.44
2901	NASDAQ	JSM	Mon, Jul 20, 2015	21.51	21.58	21.17	21.44
2900	NASDAQ	JSM	Fri, Jul 17, 2015	21.68	21.73	21.23	21.64
2899	NASDAQ	JSM	Thu, Jul 16, 2015	21.57	21.89	21.50	21.65
2898	NASDAQ	JSM	Wed, Jul 15, 2015	21.45	21.70	21.45	21.70
2897	NASDAQ	JSM	Tue, Jul 14, 2015	21.61	21.61	21.17	21.45
2896	NASDAQ	JSM	Mon, Jul 13, 2015	21.53	21.86	21.53	21.73
2895	NASDAQ	JSM	Fri, Jul 10, 2015	21.64	21.73	21.53	21.65
2894	NASDAQ	JSM	Thu, Jul 9, 2015	21.72	21.74	21.55	21.74
2893	NASDAQ	JSM	Wed, Jul 8, 2015	21.60	21.71	21.51	21.65
2892	NASDAQ	JSM	Tue, Jul 7, 2015	21.44	21.71	21.31	21.71
2891	NASDAQ	JSM	Mon, Jul 6, 2015	21.43	21.62	21.41	21.53
2890	NASDAQ	JSM	Thu, Jul 2, 2015	21.52	21.60	21.26	21.58
2889	NASDAQ	JSM	Wed, Jul 1, 2015	21.49	21.73	21.48	21.58
2888	NASDAQ	JSM	Tue, Jun 30, 2015	21.38	21.66	21.33	21.65
2887	NASDAQ	JSM	Mon, Jun 29, 2015	21.21	21.56	21.21	21.47
2886	NASDAQ	JSM	Fri, Jun 26, 2015	21.74	21.90	21.43	21.63
2885	NASDAQ	JSM	Thu, Jun 25, 2015	21.40	21.74	21.40	21.73
2884	NASDAQ	JSM	Wed, Jun 24, 2015	21.15	21.71	21.13	21.62
2883	NASDAQ	JSM	Tue, Jun 23, 2015	21.31	21.41	21.10	21.22
2882	NASDAQ	JSM	Mon, Jun 22, 2015	21.29	21.38	21.07	21.32
2881	NASDAQ	JSM	Fri, Jun 19, 2015	21.27	21.58	20.97	21.23
2880	NASDAQ	JSM	Thu, Jun 18, 2015	21.72	21.74	21.36	21.36
2879	NASDAQ	JSM	Wed, Jun 17, 2015	21.50	21.76	21.41	21.63
2878	NASDAQ	JSM	Tue, Jun 16, 2015	21.50	21.67	21.40	21.67
2877	NASDAQ	JSM	Mon, Jun 15, 2015	21.38	21.52	21.17	21.49
2876	NASDAQ	JSM	Fri, Jun 12, 2015	21.33	21.54	21.25	21.41
2875	NASDAQ	JSM	Thu, Jun 11, 2015	21.42	21.62	21.30	21.47
2874	NASDAQ	JSM	Wed, Jun 10, 2015	21.45	21.68	21.18	21.51
2873	NASDAQ	JSM	Tue, Jun 9, 2015	21.88	21.94	21.50	21.76
2872	NASDAQ	JSM	Mon, Jun 8, 2015	21.88	22.04	21.82	21.99
2871	NASDAQ	JSM	Fri, Jun 5, 2015	21.80	21.99	21.75	21.88
2870	NASDAQ	JSM	Thu, Jun 4, 2015	21.90	22.10	21.84	21.88
2869	NASDAQ	JSM	Wed, Jun 3, 2015	22.19	22.19	21.85	22.07
2868	NASDAQ	JSM	Tue, Jun 2, 2015	22.12	22.22	21.97	22.10
2867	NASDAQ	JSM	Mon, Jun 1, 2015	22.34	22.36	22.20	22.28
2866	NASDAQ	JSM	Fri, May 29, 2015	22.50	22.50	22.11	22.32
2865	NASDAQ	JSM	Thu, May 28, 2015	22.30	22.50	22.19	22.50
2864	NASDAQ	JSM	Wed, May 27, 2015	22.45	22.50	22.25	22.37
2863	NASDAQ	JSM	Tue, May 26, 2015	22.25	22.45	22.25	22.45
2862	NASDAQ	JSM	Fri, May 22, 2015	22.32	22.48	22.19	22.39
2861	NASDAQ	JSM	Thu, May 21, 2015	22.25	22.39	22.23	22.32
2860	NASDAQ	JSM	Wed, May 20, 2015	22.31	22.31	22.11	22.25
2859	NASDAQ	JSM	Tue, May 19, 2015	22.18	22.29	22.14	22.26
2858	NASDAQ	JSM	Mon, May 18, 2015	22.30	22.34	22.12	22.28
2857	NASDAQ	JSM	Fri, May 15, 2015	22.47	22.48	22.26	22.41
2856	NASDAQ	JSM	Thu, May 14, 2015	22.11	22.45	22.00	22.37
2855	NASDAQ	JSM	Wed, May 13, 2015	22.15	22.34	21.95	22.10
2854	NASDAQ	JSM	Tue, May 12, 2015	21.98	22.30	21.98	22.12
2853	NASDAQ	JSM	Mon, May 11, 2015	22.28	22.28	22.01	22.19
2852	NASDAQ	JSM	Fri, May 8, 2015	22.19	22.41	22.06	22.37
2851	NASDAQ	JSM	Thu, May 7, 2015	21.97	22.22	21.84	22.02
2850	NASDAQ	JSM	Wed, May 6, 2015	22.17	22.17	21.75	21.92
2849	NASDAQ	JSM	Tue, May 5, 2015	22.45	22.45	22.06	22.32
2848	NASDAQ	JSM	Mon, May 4, 2015	22.27	22.56	22.26	22.48
2847	NASDAQ	JSM	Fri, May 1, 2015	22.49	22.58	22.35	22.37
2846	NASDAQ	JSM	Thu, Apr 30, 2015	22.49	22.61	22.41	22.58
2845	NASDAQ	JSM	Wed, Apr 29, 2015	22.71	22.71	22.44	22.63
2844	NASDAQ	JSM	Tue, Apr 28, 2015	22.65	22.76	22.54	22.72
2843	NASDAQ	JSM	Mon, Apr 27, 2015	22.58	22.63	22.46	22.56
2842	NASDAQ	JSM	Fri, Apr 24, 2015	22.56	22.68	22.43	22.55
2841	NASDAQ	JSM	Thu, Apr 23, 2015	22.57	22.66	22.45	22.63
2840	NASDAQ	JSM	Wed, Apr 22, 2015	22.63	22.63	22.44	22.54
2839	NASDAQ	JSM	Tue, Apr 21, 2015	22.49	22.60	22.40	22.60
2838	NASDAQ	JSM	Mon, Apr 20, 2015	22.50	22.53	22.38	22.47
2837	NASDAQ	JSM	Fri, Apr 17, 2015	22.63	22.63	22.38	22.40
2836	NASDAQ	JSM	Thu, Apr 16, 2015	22.70	22.73	22.50	22.63
2835	NASDAQ	JSM	Wed, Apr 15, 2015	22.50	22.72	22.46	22.69
2834	NASDAQ	JSM	Tue, Apr 14, 2015	22.55	22.61	22.50	22.59
2833	NASDAQ	JSM	Mon, Apr 13, 2015	22.50	22.58	22.42	22.53
2832	NASDAQ	JSM	Fri, Apr 10, 2015	22.50	22.50	22.34	22.43
2831	NASDAQ	JSM	Thu, Apr 9, 2015	22.43	22.67	22.33	22.43
2830	NASDAQ	JSM	Wed, Apr 8, 2015	22.36	22.57	22.36	22.54
2829	NASDAQ	JSM	Tue, Apr 7, 2015	22.27	22.47	22.26	22.43
2828	NASDAQ	JSM	Mon, Apr 6, 2015	22.45	22.48	22.25	22.36
2827	NASDAQ	JSM	Thu, Apr 2, 2015	22.45	22.46	22.35	22.39
2826	NASDAQ	JSM	Wed, Apr 1, 2015	22.49	22.65	22.23	22.39
2825	NASDAQ	JSM	Tue, Mar 31, 2015	22.49	22.66	22.43	22.49
2824	NASDAQ	JSM	Mon, Mar 30, 2015	22.65	22.87	22.49	22.53
2823	NASDAQ	JSM	Fri, Mar 27, 2015	22.62	22.94	22.56	22.85
2822	NASDAQ	JSM	Thu, Mar 26, 2015	22.77	22.78	22.43	22.55
2821	NASDAQ	JSM	Wed, Mar 25, 2015	22.61	22.79	22.50	22.72
2820	NASDAQ	JSM	Tue, Mar 24, 2015	22.44	22.61	22.30	22.60
2819	NASDAQ	JSM	Mon, Mar 23, 2015	22.31	22.58	22.31	22.42
2818	NASDAQ	JSM	Fri, Mar 20, 2015	22.10	22.33	22.08	22.29
2817	NASDAQ	JSM	Thu, Mar 19, 2015	22.13	22.26	22.00	22.04
2816	NASDAQ	JSM	Wed, Mar 18, 2015	22.43	22.43	22.12	22.21
2815	NASDAQ	JSM	Tue, Mar 17, 2015	22.47	22.47	22.31	22.31
2814	NASDAQ	JSM	Mon, Mar 16, 2015	22.69	22.75	22.38	22.47
2813	NASDAQ	JSM	Fri, Mar 13, 2015	22.41	22.56	22.41	22.52
2812	NASDAQ	JSM	Thu, Mar 12, 2015	22.57	22.64	22.45	22.50
2811	NASDAQ	JSM	Wed, Mar 11, 2015	22.64	22.69	22.50	22.69
2810	NASDAQ	JSM	Tue, Mar 10, 2015	22.55	22.83	22.39	22.59
2809	NASDAQ	JSM	Mon, Mar 9, 2015	22.52	22.63	22.31	22.58
2808	NASDAQ	JSM	Fri, Mar 6, 2015	22.88	22.88	22.33	22.44
2807	NASDAQ	JSM	Thu, Mar 5, 2015	22.81	23.00	22.81	22.92
2806	NASDAQ	JSM	Wed, Mar 4, 2015	22.81	22.92	22.64	22.85
2805	NASDAQ	JSM	Tue, Mar 3, 2015	22.75	22.85	22.63	22.83
2804	NASDAQ	JSM	Mon, Mar 2, 2015	22.46	22.83	22.46	22.78
2803	NASDAQ	JSM	Fri, Feb 27, 2015	22.88	23.03	22.65	22.83
2802	NASDAQ	JSM	Thu, Feb 26, 2015	22.59	22.99	22.59	22.82
2801	NASDAQ	JSM	Wed, Feb 25, 2015	22.60	22.80	22.26	22.63
2800	NASDAQ	JSM	Tue, Feb 24, 2015	22.59	22.92	22.59	22.91
2799	NASDAQ	JSM	Mon, Feb 23, 2015	22.69	22.72	22.52	22.64
2798	NASDAQ	JSM	Fri, Feb 20, 2015	22.49	22.73	22.43	22.70
2797	NASDAQ	JSM	Thu, Feb 19, 2015	22.04	22.71	22.04	22.59
2796	NASDAQ	JSM	Wed, Feb 18, 2015	22.69	22.73	22.31	22.50
2795	NASDAQ	JSM	Tue, Feb 17, 2015	22.89	22.89	22.65	22.75
2794	NASDAQ	JSM	Fri, Feb 13, 2015	22.47	22.87	22.47	22.85
2793	NASDAQ	JSM	Thu, Feb 12, 2015	22.61	22.68	22.46	22.56
2792	NASDAQ	JSM	Wed, Feb 11, 2015	22.60	22.68	22.40	22.60
2791	NASDAQ	JSM	Tue, Feb 10, 2015	22.64	22.65	22.33	22.54
2790	NASDAQ	JSM	Mon, Feb 9, 2015	22.70	22.70	22.45	22.64
2789	NASDAQ	JSM	Fri, Feb 6, 2015	22.82	22.95	22.75	22.90
2788	NASDAQ	JSM	Thu, Feb 5, 2015	22.88	22.98	22.73	22.96
2787	NASDAQ	JSM	Wed, Feb 4, 2015	22.67	23.00	22.57	22.94
2786	NASDAQ	JSM	Tue, Feb 3, 2015	22.90	23.09	22.60	22.69
2785	NASDAQ	JSM	Mon, Feb 2, 2015	22.91	22.92	22.43	22.75
2784	NASDAQ	JSM	Fri, Jan 30, 2015	22.60	23.01	22.42	23.01
2783	NASDAQ	JSM	Thu, Jan 29, 2015	22.49	22.85	22.44	22.72
2782	NASDAQ	JSM	Wed, Jan 28, 2015	22.43	22.78	22.08	22.56
2781	NASDAQ	JSM	Tue, Jan 27, 2015	22.25	22.75	22.25	22.36
2780	NASDAQ	JSM	Mon, Jan 26, 2015	22.15	22.39	22.06	22.25
2779	NASDAQ	JSM	Fri, Jan 23, 2015	22.11	22.35	22.04	22.35
2778	NASDAQ	JSM	Thu, Jan 22, 2015	22.06	22.17	21.76	22.11
2777	NASDAQ	JSM	Wed, Jan 21, 2015	22.00	22.14	21.94	21.97
2776	NASDAQ	JSM	Tue, Jan 20, 2015	21.99	22.21	21.82	21.94
2775	NASDAQ	JSM	Fri, Jan 16, 2015	21.64	21.99	21.58	21.99
2774	NASDAQ	JSM	Thu, Jan 15, 2015	21.78	21.78	21.48	21.50
2773	NASDAQ	JSM	Wed, Jan 14, 2015	21.77	21.84	21.72	21.74
2772	NASDAQ	JSM	Tue, Jan 13, 2015	21.75	21.79	21.50	21.72
2771	NASDAQ	JSM	Mon, Jan 12, 2015	21.75	21.81	21.62	21.66
2770	NASDAQ	JSM	Fri, Jan 9, 2015	21.55	21.75	21.45	21.74
2769	NASDAQ	JSM	Thu, Jan 8, 2015	21.75	21.75	21.40	21.62
2768	NASDAQ	JSM	Wed, Jan 7, 2015	21.65	21.71	21.30	21.71
2767	NASDAQ	JSM	Tue, Jan 6, 2015	21.58	21.74	21.49	21.53
2766	NASDAQ	JSM	Mon, Jan 5, 2015	21.70	21.70	21.30	21.68
2765	NASDAQ	JSM	Fri, Jan 2, 2015	21.71	21.72	21.42	21.70
2764	NASDAQ	JSM	Wed, Dec 31, 2014	21.80	21.80	21.52	21.67
2763	NASDAQ	JSM	Tue, Dec 30, 2014	21.70	21.80	21.25	21.63
2762	NASDAQ	JSM	Mon, Dec 29, 2014	21.33	21.85	21.00	21.33
2761	NASDAQ	JSM	Fri, Dec 26, 2014	21.17	21.33	21.10	21.33
2760	NASDAQ	JSM	Wed, Dec 24, 2014	21.36	21.36	20.82	21.16
2759	NASDAQ	JSM	Tue, Dec 23, 2014	21.39	21.63	21.22	21.46
2758	NASDAQ	JSM	Mon, Dec 22, 2014	20.82	21.31	20.82	21.23
2757	NASDAQ	JSM	Fri, Dec 19, 2014	20.86	21.15	20.33	21.10
2756	NASDAQ	JSM	Thu, Dec 18, 2014	20.73	20.96	20.37	20.77
2755	NASDAQ	JSM	Wed, Dec 17, 2014	20.27	20.65	20.27	20.47
2754	NASDAQ	JSM	Tue, Dec 16, 2014	20.67	20.68	20.15	20.33
2753	NASDAQ	JSM	Mon, Dec 15, 2014	21.06	21.14	20.24	20.47
2752	NASDAQ	JSM	Fri, Dec 12, 2014	21.14	21.14	20.85	20.91
2751	NASDAQ	JSM	Thu, Dec 11, 2014	21.22	21.36	21.05	21.10
2750	NASDAQ	JSM	Wed, Dec 10, 2014	21.54	21.61	21.13	21.13
2749	NASDAQ	JSM	Tue, Dec 9, 2014	21.31	21.55	21.28	21.55
2748	NASDAQ	JSM	Mon, Dec 8, 2014	21.58	21.58	21.15	21.45
2747	NASDAQ	JSM	Fri, Dec 5, 2014	21.72	21.72	21.15	21.30
2746	NASDAQ	JSM	Thu, Dec 4, 2014	21.34	21.39	21.00	21.10
2745	NASDAQ	JSM	Wed, Dec 3, 2014	21.43	21.70	21.20	21.35
2744	NASDAQ	JSM	Tue, Dec 2, 2014	21.50	21.74	21.44	21.58
2743	NASDAQ	JSM	Mon, Dec 1, 2014	21.91	21.91	21.41	21.44
2742	NASDAQ	JSM	Fri, Nov 28, 2014	21.85	21.85	21.74	21.84
2741	NASDAQ	JSM	Wed, Nov 26, 2014	21.45	21.96	21.45	21.79
2740	NASDAQ	JSM	Tue, Nov 25, 2014	21.50	21.61	21.41	21.61
2739	NASDAQ	JSM	Mon, Nov 24, 2014	21.62	21.91	21.62	21.77
2738	NASDAQ	JSM	Fri, Nov 21, 2014	21.80	21.96	21.72	21.82
2737	NASDAQ	JSM	Thu, Nov 20, 2014	21.75	21.90	21.75	21.90
2736	NASDAQ	JSM	Wed, Nov 19, 2014	21.76	22.00	21.75	21.83
2735	NASDAQ	JSM	Tue, Nov 18, 2014	21.82	22.00	21.65	21.80
2734	NASDAQ	JSM	Mon, Nov 17, 2014	22.05	22.15	21.80	21.99
2733	NASDAQ	JSM	Fri, Nov 14, 2014	21.75	21.95	21.54	21.91
2732	NASDAQ	JSM	Thu, Nov 13, 2014	21.71	21.89	21.71	21.89
2731	NASDAQ	JSM	Wed, Nov 12, 2014	21.78	21.96	21.70	21.76
2730	NASDAQ	JSM	Tue, Nov 11, 2014	22.00	22.02	21.80	21.81
2729	NASDAQ	JSM	Mon, Nov 10, 2014	21.65	21.97	21.65	21.91
2728	NASDAQ	JSM	Fri, Nov 7, 2014	21.58	21.78	21.58	21.70
2727	NASDAQ	JSM	Thu, Nov 6, 2014	21.67	21.68	21.51	21.56
2726	NASDAQ	JSM	Wed, Nov 5, 2014	21.78	21.83	21.67	21.68
2725	NASDAQ	JSM	Tue, Nov 4, 2014	21.65	21.79	21.57	21.75
2724	NASDAQ	JSM	Mon, Nov 3, 2014	21.55	21.83	21.40	21.65
2723	NASDAQ	JSM	Fri, Oct 31, 2014	21.55	21.55	21.39	21.55
2722	NASDAQ	JSM	Thu, Oct 30, 2014	21.35	21.54	21.30	21.46
2721	NASDAQ	JSM	Wed, Oct 29, 2014	21.55	21.55	21.32	21.39
2720	NASDAQ	JSM	Tue, Oct 28, 2014	21.54	21.62	21.15	21.39
2719	NASDAQ	JSM	Mon, Oct 27, 2014	21.42	21.55	21.15	21.55
2718	NASDAQ	JSM	Fri, Oct 24, 2014	21.53	21.65	21.43	21.46
2717	NASDAQ	JSM	Thu, Oct 23, 2014	21.41	21.55	21.25	21.51
2716	NASDAQ	JSM	Wed, Oct 22, 2014	21.10	21.70	20.87	21.45
2715	NASDAQ	JSM	Tue, Oct 21, 2014	20.91	21.21	20.67	21.06
2714	NASDAQ	JSM	Mon, Oct 20, 2014	20.91	21.22	20.65	20.78
2713	NASDAQ	JSM	Fri, Oct 17, 2014	21.23	21.45	20.71	20.92
2712	NASDAQ	JSM	Thu, Oct 16, 2014	21.53	21.72	21.01	21.08
2711	NASDAQ	JSM	Wed, Oct 15, 2014	21.51	21.89	21.51	21.75
2710	NASDAQ	JSM	Tue, Oct 14, 2014	21.69	21.83	21.57	21.62
2709	NASDAQ	JSM	Mon, Oct 13, 2014	21.80	21.80	21.54	21.55
2708	NASDAQ	JSM	Fri, Oct 10, 2014	21.69	21.81	21.51	21.80
2707	NASDAQ	JSM	Thu, Oct 9, 2014	21.77	21.90	21.58	21.60
2706	NASDAQ	JSM	Wed, Oct 8, 2014	21.66	21.96	21.55	21.85
2705	NASDAQ	JSM	Tue, Oct 7, 2014	21.74	21.74	21.50	21.61
2704	NASDAQ	JSM	Mon, Oct 6, 2014	21.69	21.74	21.67	21.68
2703	NASDAQ	JSM	Fri, Oct 3, 2014	21.54	21.60	21.45	21.60
2702	NASDAQ	JSM	Thu, Oct 2, 2014	21.60	21.75	21.45	21.51
2701	NASDAQ	JSM	Wed, Oct 1, 2014	21.71	21.71	21.50	21.52
2700	NASDAQ	JSM	Tue, Sep 30, 2014	21.62	21.85	21.58	21.75
2699	NASDAQ	JSM	Mon, Sep 29, 2014	21.50	21.70	21.48	21.67
2698	NASDAQ	JSM	Fri, Sep 26, 2014	21.67	21.75	21.47	21.71
2697	NASDAQ	JSM	Thu, Sep 25, 2014	21.95	21.83	21.51	21.76
2696	NASDAQ	JSM	Wed, Sep 24, 2014	21.84	21.94	21.76	21.82
2695	NASDAQ	JSM	Tue, Sep 23, 2014	21.91	22.00	21.79	21.89
2694	NASDAQ	JSM	Mon, Sep 22, 2014	21.87	22.03	21.79	21.98
2693	NASDAQ	JSM	Fri, Sep 19, 2014	22.10	22.10	21.87	21.87
2692	NASDAQ	JSM	Thu, Sep 18, 2014	21.84	22.00	21.65	21.89
2691	NASDAQ	JSM	Wed, Sep 17, 2014	21.55	21.85	21.55	21.82
2690	NASDAQ	JSM	Tue, Sep 16, 2014	21.63	21.87	21.53	21.69
2689	NASDAQ	JSM	Mon, Sep 15, 2014	21.96	21.96	21.62	21.79
2688	NASDAQ	JSM	Fri, Sep 12, 2014	21.96	21.97	21.78	21.86
2687	NASDAQ	JSM	Thu, Sep 11, 2014	21.77	22.00	21.77	22.00
2686	NASDAQ	JSM	Wed, Sep 10, 2014	21.75	21.94	21.62	21.77
2685	NASDAQ	JSM	Tue, Sep 9, 2014	21.79	21.96	21.50	21.86
2684	NASDAQ	JSM	Mon, Sep 8, 2014	22.03	22.12	21.65	21.87
2683	NASDAQ	JSM	Fri, Sep 5, 2014	22.07	22.07	21.88	21.93
2682	NASDAQ	JSM	Thu, Sep 4, 2014	21.95	22.08	21.82	21.92
2681	NASDAQ	JSM	Wed, Sep 3, 2014	22.17	22.24	22.01	22.04
2680	NASDAQ	JSM	Tue, Sep 2, 2014	21.95	22.13	21.91	22.13
2679	NASDAQ	JSM	Fri, Aug 29, 2014	22.08	22.08	21.96	22.06
2678	NASDAQ	JSM	Thu, Aug 28, 2014	21.96	22.06	21.96	22.04
2677	NASDAQ	JSM	Wed, Aug 27, 2014	21.83	21.99	21.83	21.94
2676	NASDAQ	JSM	Tue, Aug 26, 2014	22.11	22.25	22.05	22.12
2675	NASDAQ	JSM	Mon, Aug 25, 2014	22.48	22.48	22.07	22.16
2674	NASDAQ	JSM	Fri, Aug 22, 2014	22.05	22.46	21.97	22.43
2673	NASDAQ	JSM	Thu, Aug 21, 2014	21.98	22.15	21.98	22.04
2672	NASDAQ	JSM	Wed, Aug 20, 2014	22.01	22.15	21.96	22.05
2671	NASDAQ	JSM	Tue, Aug 19, 2014	22.02	22.14	21.85	22.01
2670	NASDAQ	JSM	Mon, Aug 18, 2014	22.17	22.17	21.94	22.11
2669	NASDAQ	JSM	Fri, Aug 15, 2014	21.91	22.11	21.90	22.04
2668	NASDAQ	JSM	Thu, Aug 14, 2014	22.09	22.13	21.90	21.99
2667	NASDAQ	JSM	Wed, Aug 13, 2014	22.00	22.33	22.00	22.33
2666	NASDAQ	JSM	Tue, Aug 12, 2014	22.08	22.08	21.97	21.97
2665	NASDAQ	JSM	Mon, Aug 11, 2014	22.08	22.14	21.95	21.97
2664	NASDAQ	JSM	Fri, Aug 8, 2014	21.92	22.12	21.87	21.94
2663	NASDAQ	JSM	Thu, Aug 7, 2014	22.00	22.00	21.88	22.00
2662	NASDAQ	JSM	Wed, Aug 6, 2014	21.82	22.07	21.80	21.85
2661	NASDAQ	JSM	Tue, Aug 5, 2014	22.24	22.30	21.89	21.91
2660	NASDAQ	JSM	Mon, Aug 4, 2014	22.03	22.30	22.00	22.23
2659	NASDAQ	JSM	Fri, Aug 1, 2014	21.99	22.07	21.80	21.97
2658	NASDAQ	JSM	Thu, Jul 31, 2014	22.00	22.12	21.70	21.99
2657	NASDAQ	JSM	Wed, Jul 30, 2014	22.15	22.19	22.02	22.02
2656	NASDAQ	JSM	Tue, Jul 29, 2014	22.25	22.25	21.93	21.93
2655	NASDAQ	JSM	Mon, Jul 28, 2014	22.30	22.30	22.00	22.02
2654	NASDAQ	JSM	Fri, Jul 25, 2014	22.03	22.25	22.03	22.25
2653	NASDAQ	JSM	Thu, Jul 24, 2014	22.15	22.22	22.00	22.04
2652	NASDAQ	JSM	Wed, Jul 23, 2014	22.32	22.32	22.04	22.23
2651	NASDAQ	JSM	Tue, Jul 22, 2014	21.98	22.28	21.94	22.21
2650	NASDAQ	JSM	Mon, Jul 21, 2014	22.05	22.20	21.86	22.00
2649	NASDAQ	JSM	Fri, Jul 18, 2014	22.00	22.04	21.78	22.02
2648	NASDAQ	JSM	Thu, Jul 17, 2014	22.31	22.48	21.85	21.86
2647	NASDAQ	JSM	Wed, Jul 16, 2014	22.27	22.48	22.23	22.28
2646	NASDAQ	JSM	Tue, Jul 15, 2014	22.25	22.48	22.21	22.43
2645	NASDAQ	JSM	Mon, Jul 14, 2014	22.41	22.62	22.20	22.23
2644	NASDAQ	JSM	Fri, Jul 11, 2014	22.45	22.70	22.20	22.53
2643	NASDAQ	JSM	Thu, Jul 10, 2014	22.28	22.51	22.20	22.26
2642	NASDAQ	JSM	Wed, Jul 9, 2014	22.23	22.36	22.06	22.36
2641	NASDAQ	JSM	Tue, Jul 8, 2014	22.22	22.25	22.15	22.24
2640	NASDAQ	JSM	Mon, Jul 7, 2014	22.23	22.23	22.09	22.18
2639	NASDAQ	JSM	Thu, Jul 3, 2014	22.15	22.20	21.92	22.15
2638	NASDAQ	JSM	Wed, Jul 2, 2014	22.05	22.21	22.05	22.15
2637	NASDAQ	JSM	Tue, Jul 1, 2014	22.23	22.26	21.99	22.20
2636	NASDAQ	JSM	Mon, Jun 30, 2014	22.12	22.31	21.93	22.19
2635	NASDAQ	JSM	Fri, Jun 27, 2014	22.04	22.26	22.04	22.26
2634	NASDAQ	JSM	Thu, Jun 26, 2014	22.00	22.20	21.94	22.15
2633	NASDAQ	JSM	Wed, Jun 25, 2014	21.76	22.05	21.64	22.03
2632	NASDAQ	JSM	Tue, Jun 24, 2014	21.77	21.90	21.60	21.77
2631	NASDAQ	JSM	Mon, Jun 23, 2014	21.81	21.94	21.70	21.89
2630	NASDAQ	JSM	Fri, Jun 20, 2014	21.73	21.98	21.56	21.90
2629	NASDAQ	JSM	Thu, Jun 19, 2014	21.63	21.76	21.50	21.67
2628	NASDAQ	JSM	Wed, Jun 18, 2014	21.42	21.74	21.42	21.62
2627	NASDAQ	JSM	Tue, Jun 17, 2014	21.51	21.60	21.17	21.51
2626	NASDAQ	JSM	Mon, Jun 16, 2014	21.53	21.61	21.20	21.51
2625	NASDAQ	JSM	Fri, Jun 13, 2014	21.49	21.69	21.15	21.48
2624	NASDAQ	JSM	Thu, Jun 12, 2014	21.74	21.74	21.46	21.57
2623	NASDAQ	JSM	Wed, Jun 11, 2014	21.54	21.68	21.54	21.58
2622	NASDAQ	JSM	Tue, Jun 10, 2014	21.59	21.88	21.41	21.67
2621	NASDAQ	JSM	Mon, Jun 9, 2014	21.51	21.73	21.47	21.70
2620	NASDAQ	JSM	Fri, Jun 6, 2014	21.60	21.84	21.55	21.71
2619	NASDAQ	JSM	Thu, Jun 5, 2014	21.64	21.82	21.50	21.72
2618	NASDAQ	JSM	Wed, Jun 4, 2014	21.75	21.81	21.31	21.64
2617	NASDAQ	JSM	Tue, Jun 3, 2014	21.77	22.19	21.77	21.93
2616	NASDAQ	JSM	Mon, Jun 2, 2014	21.63	21.97	21.49	21.97
2615	NASDAQ	JSM	Fri, May 30, 2014	21.38	21.79	21.31	21.50
2614	NASDAQ	JSM	Thu, May 29, 2014	22.23	22.41	21.43	21.73
2613	NASDAQ	JSM	Wed, May 28, 2014	22.19	22.37	22.19	22.26
2612	NASDAQ	JSM	Tue, May 27, 2014	22.43	22.52	22.31	22.46
2611	NASDAQ	JSM	Fri, May 23, 2014	22.62	22.66	22.42	22.47
2610	NASDAQ	JSM	Thu, May 22, 2014	22.45	22.60	22.41	22.55
2609	NASDAQ	JSM	Wed, May 21, 2014	22.55	22.58	22.40	22.58
2608	NASDAQ	JSM	Tue, May 20, 2014	22.47	22.67	22.36	22.55
2607	NASDAQ	JSM	Mon, May 19, 2014	22.50	22.69	22.41	22.61
2606	NASDAQ	JSM	Fri, May 16, 2014	22.40	22.50	22.32	22.49
2605	NASDAQ	JSM	Thu, May 15, 2014	22.36	22.48	22.35	22.44
2604	NASDAQ	JSM	Wed, May 14, 2014	22.41	22.48	22.26	22.48
2603	NASDAQ	JSM	Tue, May 13, 2014	22.29	22.50	22.26	22.29
2602	NASDAQ	JSM	Mon, May 12, 2014	22.25	22.51	22.14	22.18
2601	NASDAQ	JSM	Fri, May 9, 2014	21.91	22.26	21.91	22.24
2600	NASDAQ	JSM	Thu, May 8, 2014	22.00	22.19	21.87	21.97
2599	NASDAQ	JSM	Wed, May 7, 2014	21.48	21.99	21.43	21.90
2598	NASDAQ	JSM	Tue, May 6, 2014	21.56	21.81	21.34	21.57
2597	NASDAQ	JSM	Mon, May 5, 2014	22.11	22.29	21.68	21.70
2596	NASDAQ	JSM	Fri, May 2, 2014	22.41	22.41	22.11	22.12
2595	NASDAQ	JSM	Thu, May 1, 2014	22.30	22.40	22.11	22.40
2594	NASDAQ	JSM	Wed, Apr 30, 2014	22.30	22.43	22.19	22.33
2593	NASDAQ	JSM	Tue, Apr 29, 2014	22.20	22.44	22.19	22.30
2592	NASDAQ	JSM	Mon, Apr 28, 2014	22.25	22.45	22.20	22.26
2591	NASDAQ	JSM	Fri, Apr 25, 2014	22.20	22.43	22.20	22.27
2590	NASDAQ	JSM	Thu, Apr 24, 2014	22.10	22.40	22.10	22.24
2589	NASDAQ	JSM	Wed, Apr 23, 2014	22.07	22.27	22.07	22.14
2588	NASDAQ	JSM	Tue, Apr 22, 2014	22.12	22.36	22.04	22.11
2587	NASDAQ	JSM	Mon, Apr 21, 2014	22.25	22.36	22.06	22.18
2586	NASDAQ	JSM	Thu, Apr 17, 2014	21.86	22.45	21.83	22.33
2585	NASDAQ	JSM	Wed, Apr 16, 2014	22.19	22.19	21.77	21.91
2584	NASDAQ	JSM	Tue, Apr 15, 2014	22.08	22.19	21.78	22.02
2583	NASDAQ	JSM	Mon, Apr 14, 2014	21.95	22.20	21.76	21.86
2582	NASDAQ	JSM	Fri, Apr 11, 2014	21.85	22.00	21.77	21.79
2581	NASDAQ	JSM	Thu, Apr 10, 2014	21.99	21.99	21.69	21.89
2580	NASDAQ	JSM	Wed, Apr 9, 2014	21.74	21.95	21.34	21.83
2579	NASDAQ	JSM	Tue, Apr 8, 2014	21.90	22.00	21.59	21.60
2578	NASDAQ	JSM	Mon, Apr 7, 2014	22.18	22.25	21.87	21.88
2577	NASDAQ	JSM	Fri, Apr 4, 2014	21.95	22.30	21.95	22.25
2576	NASDAQ	JSM	Thu, Apr 3, 2014	21.93	22.30	21.93	21.98
2575	NASDAQ	JSM	Wed, Apr 2, 2014	21.84	22.15	21.77	22.03
2574	NASDAQ	JSM	Tue, Apr 1, 2014	21.94	21.99	21.57	21.85
2573	NASDAQ	JSM	Mon, Mar 31, 2014	21.48	21.76	21.43	21.76
2572	NASDAQ	JSM	Fri, Mar 28, 2014	21.61	21.58	21.36	21.47
2571	NASDAQ	JSM	Thu, Mar 27, 2014	21.68	21.70	21.50	21.57
2570	NASDAQ	JSM	Wed, Mar 26, 2014	21.12	21.70	21.12	21.70
2569	NASDAQ	JSM	Tue, Mar 25, 2014	21.53	21.55	21.27	21.28
2568	NASDAQ	JSM	Mon, Mar 24, 2014	21.40	21.66	21.27	21.37
2567	NASDAQ	JSM	Fri, Mar 21, 2014	21.52	21.54	21.21	21.28
2566	NASDAQ	JSM	Thu, Mar 20, 2014	21.14	21.50	21.14	21.34
2565	NASDAQ	JSM	Wed, Mar 19, 2014	21.50	21.51	21.21	21.23
2564	NASDAQ	JSM	Tue, Mar 18, 2014	21.26	21.40	21.04	21.38
2563	NASDAQ	JSM	Mon, Mar 17, 2014	21.38	21.63	21.17	21.19
2562	NASDAQ	JSM	Fri, Mar 14, 2014	21.10	21.41	21.01	21.19
2561	NASDAQ	JSM	Thu, Mar 13, 2014	21.16	21.20	20.99	21.19
2560	NASDAQ	JSM	Wed, Mar 12, 2014	20.91	21.18	20.82	21.15
2559	NASDAQ	JSM	Tue, Mar 11, 2014	21.05	21.13	20.84	20.85
2558	NASDAQ	JSM	Mon, Mar 10, 2014	21.31	21.31	20.85	21.00
2557	NASDAQ	JSM	Fri, Mar 7, 2014	21.12	21.15	20.76	21.03
2556	NASDAQ	JSM	Thu, Mar 6, 2014	21.20	21.43	20.99	20.99
2555	NASDAQ	JSM	Wed, Mar 5, 2014	21.00	21.24	20.85	21.24
2554	NASDAQ	JSM	Tue, Mar 4, 2014	20.98	21.00	20.84	20.84
2553	NASDAQ	JSM	Mon, Mar 3, 2014	20.98	20.98	20.68	20.78
2552	NASDAQ	JSM	Fri, Feb 28, 2014	20.69	21.05	20.69	20.93
2551	NASDAQ	JSM	Thu, Feb 27, 2014	20.77	20.97	20.66	20.89
2550	NASDAQ	JSM	Wed, Feb 26, 2014	20.86	20.95	20.71	20.80
2549	NASDAQ	JSM	Tue, Feb 25, 2014	21.20	21.20	20.85	21.05
2548	NASDAQ	JSM	Mon, Feb 24, 2014	20.80	21.14	20.73	21.14
2547	NASDAQ	JSM	Fri, Feb 21, 2014	20.80	20.89	20.64	20.89
2546	NASDAQ	JSM	Thu, Feb 20, 2014	20.63	20.79	20.60	20.70
2545	NASDAQ	JSM	Wed, Feb 19, 2014	20.70	20.80	20.40	20.49
2544	NASDAQ	JSM	Tue, Feb 18, 2014	20.63	20.76	20.46	20.50
2543	NASDAQ	JSM	Fri, Feb 14, 2014	20.60	20.72	20.36	20.53
2542	NASDAQ	JSM	Thu, Feb 13, 2014	20.40	20.50	20.14	20.46
2541	NASDAQ	JSM	Wed, Feb 12, 2014	20.40	20.52	20.09	20.30
2540	NASDAQ	JSM	Tue, Feb 11, 2014	20.24	20.39	20.19	20.25
2539	NASDAQ	JSM	Mon, Feb 10, 2014	20.21	20.43	20.03	20.03
2538	NASDAQ	JSM	Fri, Feb 7, 2014	20.48	20.67	20.13	20.18
2537	NASDAQ	JSM	Thu, Feb 6, 2014	20.23	20.43	20.07	20.30
2536	NASDAQ	JSM	Wed, Feb 5, 2014	19.99	20.19	19.95	20.16
2535	NASDAQ	JSM	Tue, Feb 4, 2014	20.18	20.30	19.99	20.10
2534	NASDAQ	JSM	Mon, Feb 3, 2014	19.96	20.15	19.96	20.14
2533	NASDAQ	JSM	Fri, Jan 31, 2014	19.78	20.26	19.78	20.09
2532	NASDAQ	JSM	Thu, Jan 30, 2014	19.74	19.94	19.74	19.93
2531	NASDAQ	JSM	Wed, Jan 29, 2014	19.60	19.70	19.45	19.68
2530	NASDAQ	JSM	Tue, Jan 28, 2014	19.56	19.78	19.56	19.63
2529	NASDAQ	JSM	Mon, Jan 27, 2014	19.50	19.78	19.26	19.59
2528	NASDAQ	JSM	Fri, Jan 24, 2014	19.52	19.58	19.26	19.40
2527	NASDAQ	JSM	Thu, Jan 23, 2014	19.73	19.73	19.32	19.45
2526	NASDAQ	JSM	Wed, Jan 22, 2014	19.57	19.80	19.56	19.70
2525	NASDAQ	JSM	Tue, Jan 21, 2014	19.50	19.77	19.34	19.60
2524	NASDAQ	JSM	Fri, Jan 17, 2014	19.59	19.68	19.36	19.36
2523	NASDAQ	JSM	Thu, Jan 16, 2014	19.58	19.64	19.41	19.53
2522	NASDAQ	JSM	Wed, Jan 15, 2014	19.43	19.57	19.28	19.44
2521	NASDAQ	JSM	Tue, Jan 14, 2014	19.60	19.85	19.40	19.57
2520	NASDAQ	JSM	Mon, Jan 13, 2014	19.56	19.60	19.47	19.54
2519	NASDAQ	JSM	Fri, Jan 10, 2014	19.47	19.60	19.36	19.42
2518	NASDAQ	JSM	Thu, Jan 9, 2014	19.36	19.54	19.23	19.30
2517	NASDAQ	JSM	Wed, Jan 8, 2014	19.08	19.29	19.02	19.28
2516	NASDAQ	JSM	Tue, Jan 7, 2014	19.35	19.36	19.10	19.16
2515	NASDAQ	JSM	Mon, Jan 6, 2014	19.14	19.47	19.14	19.20
2514	NASDAQ	JSM	Fri, Jan 3, 2014	19.04	19.30	19.04	19.08
2513	NASDAQ	JSM	Thu, Jan 2, 2014	18.66	19.00	18.60	18.94
2512	NASDAQ	JSM	Tue, Dec 31, 2013	18.36	18.75	18.36	18.58
2511	NASDAQ	JSM	Mon, Dec 30, 2013	18.55	19.05	18.45	18.56
2510	NASDAQ	JSM	Fri, Dec 27, 2013	18.90	19.07	18.73	18.74
2509	NASDAQ	JSM	Thu, Dec 26, 2013	18.60	18.80	18.52	18.60
2508	NASDAQ	JSM	Tue, Dec 24, 2013	18.67	18.80	18.64	18.70
2507	NASDAQ	JSM	Mon, Dec 23, 2013	19.04	19.07	18.62	18.80
2506	NASDAQ	JSM	Fri, Dec 20, 2013	18.71	18.96	18.71	18.71
2505	NASDAQ	JSM	Thu, Dec 19, 2013	18.89	19.00	18.50	18.71
2504	NASDAQ	JSM	Wed, Dec 18, 2013	18.56	18.99	18.51	18.99
2503	NASDAQ	JSM	Tue, Dec 17, 2013	18.60	18.77	18.41	18.61
2502	NASDAQ	JSM	Mon, Dec 16, 2013	19.05	19.10	18.42	18.61
2501	NASDAQ	JSM	Fri, Dec 13, 2013	18.93	19.07	18.60	18.83
2500	NASDAQ	JSM	Thu, Dec 12, 2013	18.63	19.29	18.67	18.73
2499	NASDAQ	JSM	Wed, Dec 11, 2013	19.11	19.14	18.49	18.63
2498	NASDAQ	JSM	Tue, Dec 10, 2013	19.33	19.33	18.82	19.11
2497	NASDAQ	JSM	Mon, Dec 9, 2013	19.57	19.70	19.25	19.35
2496	NASDAQ	JSM	Fri, Dec 6, 2013	19.63	19.72	19.57	19.57
2495	NASDAQ	JSM	Thu, Dec 5, 2013	19.56	19.69	19.41	19.48
2494	NASDAQ	JSM	Wed, Dec 4, 2013	19.66	19.75	19.40	19.57
2493	NASDAQ	JSM	Tue, Dec 3, 2013	19.80	19.81	19.53	19.57
2492	NASDAQ	JSM	Mon, Dec 2, 2013	20.06	20.06	19.70	19.86
2491	NASDAQ	JSM	Fri, Nov 29, 2013	20.01	20.10	19.95	20.10
2490	NASDAQ	JSM	Wed, Nov 27, 2013	19.83	20.22	19.83	20.03
2489	NASDAQ	JSM	Tue, Nov 26, 2013	19.80	20.07	19.65	19.99
2488	NASDAQ	JSM	Mon, Nov 25, 2013	19.95	20.15	19.95	20.03
2487	NASDAQ	JSM	Fri, Nov 22, 2013	19.80	20.15	19.66	19.95
2486	NASDAQ	JSM	Thu, Nov 21, 2013	19.46	19.88	19.39	19.79
2485	NASDAQ	JSM	Wed, Nov 20, 2013	19.65	19.76	19.43	19.50
2484	NASDAQ	JSM	Tue, Nov 19, 2013	19.65	19.75	19.47	19.70
2483	NASDAQ	JSM	Mon, Nov 18, 2013	19.50	19.78	19.40	19.73
2482	NASDAQ	JSM	Fri, Nov 15, 2013	19.50	19.50	19.27	19.36
2481	NASDAQ	JSM	Thu, Nov 14, 2013	19.55	19.65	19.29	19.44
2480	NASDAQ	JSM	Wed, Nov 13, 2013	19.23	19.59	19.23	19.47
2479	NASDAQ	JSM	Tue, Nov 12, 2013	19.69	19.77	19.32	19.46
2478	NASDAQ	JSM	Mon, Nov 11, 2013	19.79	19.80	19.54	19.64
2477	NASDAQ	JSM	Fri, Nov 8, 2013	19.86	19.86	19.50	19.66
2476	NASDAQ	JSM	Thu, Nov 7, 2013	19.93	19.93	19.66	19.77
2475	NASDAQ	JSM	Wed, Nov 6, 2013	19.76	19.96	19.51	19.81
2474	NASDAQ	JSM	Tue, Nov 5, 2013	20.07	20.11	19.72	19.88
2473	NASDAQ	JSM	Mon, Nov 4, 2013	19.96	20.21	19.90	20.01
2472	NASDAQ	JSM	Fri, Nov 1, 2013	20.01	20.17	19.96	20.10
2471	NASDAQ	JSM	Thu, Oct 31, 2013	19.95	20.22	19.90	20.09
2470	NASDAQ	JSM	Wed, Oct 30, 2013	20.28	20.47	19.85	19.99
2469	NASDAQ	JSM	Tue, Oct 29, 2013	20.40	20.49	20.22	20.28
2468	NASDAQ	JSM	Mon, Oct 28, 2013	20.60	20.65	20.35	20.35
2467	NASDAQ	JSM	Fri, Oct 25, 2013	20.66	20.66	20.51	20.61
2466	NASDAQ	JSM	Thu, Oct 24, 2013	20.66	20.71	20.52	20.58
2465	NASDAQ	JSM	Wed, Oct 23, 2013	20.72	20.77	20.55	20.58
2464	NASDAQ	JSM	Tue, Oct 22, 2013	20.60	20.77	20.47	20.75
2463	NASDAQ	JSM	Mon, Oct 21, 2013	20.67	20.67	20.48	20.54
2462	NASDAQ	JSM	Fri, Oct 18, 2013	20.80	20.80	20.43	20.43
2461	NASDAQ	JSM	Thu, Oct 17, 2013	20.64	20.80	20.57	20.67
2460	NASDAQ	JSM	Wed, Oct 16, 2013	20.46	20.71	20.46	20.65
2459	NASDAQ	JSM	Tue, Oct 15, 2013	20.53	20.56	20.37	20.48
2458	NASDAQ	JSM	Mon, Oct 14, 2013	20.50	20.56	20.34	20.37
2457	NASDAQ	JSM	Fri, Oct 11, 2013	20.40	20.61	20.40	20.47
2456	NASDAQ	JSM	Thu, Oct 10, 2013	20.44	20.60	20.26	20.38
2455	NASDAQ	JSM	Wed, Oct 9, 2013	20.41	20.46	20.27	20.44
2454	NASDAQ	JSM	Tue, Oct 8, 2013	20.48	20.61	20.30	20.53
2453	NASDAQ	JSM	Mon, Oct 7, 2013	20.60	20.65	20.37	20.51
2452	NASDAQ	JSM	Fri, Oct 4, 2013	20.42	20.67	20.32	20.67
2451	NASDAQ	JSM	Thu, Oct 3, 2013	20.59	20.69	20.36	20.49
2450	NASDAQ	JSM	Wed, Oct 2, 2013	20.78	20.78	20.39	20.74
2449	NASDAQ	JSM	Tue, Oct 1, 2013	20.89	20.89	20.50	20.83
2448	NASDAQ	JSM	Mon, Sep 30, 2013	20.44	20.87	20.44	20.87
2447	NASDAQ	JSM	Fri, Sep 27, 2013	20.68	20.68	20.30	20.44
2446	NASDAQ	JSM	Thu, Sep 26, 2013	20.71	20.76	20.58	20.76
2445	NASDAQ	JSM	Wed, Sep 25, 2013	20.86	21.11	20.52	20.76
2444	NASDAQ	JSM	Tue, Sep 24, 2013	20.69	21.01	20.66	20.88
2443	NASDAQ	JSM	Mon, Sep 23, 2013	20.81	21.00	20.75	20.81
2442	NASDAQ	JSM	Fri, Sep 20, 2013	20.80	21.12	20.75	20.88
2441	NASDAQ	JSM	Thu, Sep 19, 2013	20.81	21.15	20.81	20.93
2440	NASDAQ	JSM	Wed, Sep 18, 2013	20.50	20.84	20.26	20.78
2439	NASDAQ	JSM	Tue, Sep 17, 2013	20.72	20.77	20.27	20.49
2438	NASDAQ	JSM	Mon, Sep 16, 2013	21.16	21.27	20.65	20.72
2437	NASDAQ	JSM	Fri, Sep 13, 2013	21.00	21.14	20.69	20.82
2436	NASDAQ	JSM	Thu, Sep 12, 2013	21.02	21.36	21.00	21.01
2435	NASDAQ	JSM	Wed, Sep 11, 2013	21.00	21.35	21.00	21.04
2434	NASDAQ	JSM	Tue, Sep 10, 2013	21.00	21.18	21.00	21.00
2433	NASDAQ	JSM	Mon, Sep 9, 2013	21.10	21.36	21.00	21.00
2432	NASDAQ	JSM	Fri, Sep 6, 2013	21.13	21.13	21.00	21.04
2431	NASDAQ	JSM	Thu, Sep 5, 2013	21.10	21.23	21.00	21.00
2430	NASDAQ	JSM	Wed, Sep 4, 2013	21.00	21.46	21.00	21.07
2429	NASDAQ	JSM	Tue, Sep 3, 2013	21.12	21.18	21.00	21.05
2428	NASDAQ	JSM	Fri, Aug 30, 2013	20.77	21.34	20.76	20.91
2427	NASDAQ	JSM	Thu, Aug 29, 2013	20.42	20.98	20.40	20.68
2426	NASDAQ	JSM	Wed, Aug 28, 2013	20.61	20.87	20.33	20.59
2425	NASDAQ	JSM	Tue, Aug 27, 2013	20.51	20.88	20.41	20.70
2424	NASDAQ	JSM	Mon, Aug 26, 2013	20.86	21.02	20.62	20.74
2423	NASDAQ	JSM	Fri, Aug 23, 2013	20.40	20.91	20.40	20.91
2422	NASDAQ	JSM	Thu, Aug 22, 2013	20.41	20.85	20.11	20.60
2421	NASDAQ	JSM	Wed, Aug 21, 2013	20.64	21.09	20.20	20.47
2420	NASDAQ	JSM	Tue, Aug 20, 2013	20.64	21.07	20.53	20.76
2419	NASDAQ	JSM	Mon, Aug 19, 2013	21.38	21.40	20.57	20.63
2418	NASDAQ	JSM	Fri, Aug 16, 2013	21.75	21.76	21.34	21.34
2417	NASDAQ	JSM	Thu, Aug 15, 2013	21.39	21.79	21.30	21.56
2416	NASDAQ	JSM	Wed, Aug 14, 2013	22.00	22.00	21.57	21.69
2415	NASDAQ	JSM	Tue, Aug 13, 2013	21.90	22.00	21.82	21.92
2414	NASDAQ	JSM	Mon, Aug 12, 2013	21.86	22.00	21.77	22.00
2413	NASDAQ	JSM	Fri, Aug 9, 2013	21.91	22.00	21.82	21.90
2412	NASDAQ	JSM	Thu, Aug 8, 2013	22.04	22.12	21.90	21.99
2411	NASDAQ	JSM	Wed, Aug 7, 2013	21.79	22.27	21.90	22.12
2410	NASDAQ	JSM	Tue, Aug 6, 2013	22.06	22.19	21.76	21.86
2409	NASDAQ	JSM	Mon, Aug 5, 2013	22.25	22.42	21.90	22.18
2408	NASDAQ	JSM	Fri, Aug 2, 2013	22.02	22.38	21.63	22.38
2407	NASDAQ	JSM	Thu, Aug 1, 2013	22.43	22.47	22.02	22.17
2406	NASDAQ	JSM	Wed, Jul 31, 2013	22.33	22.52	22.00	22.39
2405	NASDAQ	JSM	Tue, Jul 30, 2013	22.44	22.86	22.01	22.33
2404	NASDAQ	JSM	Mon, Jul 29, 2013	22.66	22.98	22.02	22.20
2403	NASDAQ	JSM	Fri, Jul 26, 2013	22.52	22.74	22.51	22.68
2402	NASDAQ	JSM	Thu, Jul 25, 2013	22.84	22.84	22.50	22.58
2401	NASDAQ	JSM	Wed, Jul 24, 2013	23.00	22.87	22.60	22.84
2400	NASDAQ	JSM	Tue, Jul 23, 2013	23.24	23.24	22.76	22.77
2399	NASDAQ	JSM	Mon, Jul 22, 2013	22.63	23.29	22.45	23.22
2398	NASDAQ	JSM	Fri, Jul 19, 2013	22.04	22.90	22.04	22.42
2397	NASDAQ	JSM	Thu, Jul 18, 2013	22.31	22.66	22.01	22.32
2396	NASDAQ	JSM	Wed, Jul 17, 2013	22.25	22.68	22.00	22.32
2395	NASDAQ	JSM	Tue, Jul 16, 2013	21.95	22.26	21.71	22.00
2394	NASDAQ	JSM	Mon, Jul 15, 2013	21.70	22.22	21.64	21.66
2393	NASDAQ	JSM	Fri, Jul 12, 2013	21.51	21.99	21.46	21.70
2392	NASDAQ	JSM	Thu, Jul 11, 2013	21.25	21.58	21.11	21.36
2391	NASDAQ	JSM	Wed, Jul 10, 2013	21.47	21.47	20.75	21.17
2390	NASDAQ	JSM	Tue, Jul 9, 2013	21.40	21.60	21.26	21.36
2389	NASDAQ	JSM	Mon, Jul 8, 2013	21.96	22.29	21.21	21.31
2388	NASDAQ	JSM	Fri, Jul 5, 2013	22.18	22.52	21.43	21.83
2387	NASDAQ	JSM	Wed, Jul 3, 2013	22.63	22.66	22.24	22.34
2386	NASDAQ	JSM	Tue, Jul 2, 2013	22.40	22.99	22.35	22.66
2385	NASDAQ	JSM	Mon, Jul 1, 2013	23.03	23.47	22.59	22.65
2384	NASDAQ	JSM	Fri, Jun 28, 2013	22.24	23.35	22.22	22.96
2383	NASDAQ	JSM	Thu, Jun 27, 2013	22.32	22.70	22.38	22.50
2382	NASDAQ	JSM	Wed, Jun 26, 2013	22.03	22.45	22.03	22.28
2381	NASDAQ	JSM	Tue, Jun 25, 2013	21.81	22.75	21.76	22.00
2380	NASDAQ	JSM	Mon, Jun 24, 2013	22.40	22.54	21.57	22.00
2379	NASDAQ	JSM	Fri, Jun 21, 2013	22.26	22.83	21.91	22.41
2378	NASDAQ	JSM	Thu, Jun 20, 2013	22.80	23.17	22.31	22.31
2377	NASDAQ	JSM	Wed, Jun 19, 2013	23.50	23.68	22.90	23.07
2376	NASDAQ	JSM	Tue, Jun 18, 2013	23.01	23.47	22.83	23.25
2375	NASDAQ	JSM	Mon, Jun 17, 2013	23.11	23.48	22.82	22.83
2374	NASDAQ	JSM	Fri, Jun 14, 2013	22.69	22.98	22.51	22.97
2373	NASDAQ	JSM	Thu, Jun 13, 2013	22.17	22.83	21.61	22.66
2372	NASDAQ	JSM	Wed, Jun 12, 2013	22.47	22.47	21.75	22.14
2371	NASDAQ	JSM	Tue, Jun 11, 2013	22.57	22.90	21.96	22.28
2370	NASDAQ	JSM	Mon, Jun 10, 2013	23.09	23.28	22.66	22.76
2369	NASDAQ	JSM	Fri, Jun 7, 2013	22.84	23.32	22.51	23.09
2368	NASDAQ	JSM	Thu, Jun 6, 2013	21.99	22.79	21.99	22.73
2367	NASDAQ	JSM	Wed, Jun 5, 2013	22.93	22.93	21.91	22.08
2366	NASDAQ	JSM	Tue, Jun 4, 2013	23.26	23.53	22.73	22.94
2365	NASDAQ	JSM	Mon, Jun 3, 2013	23.86	23.90	22.86	23.15
2364	NASDAQ	JSM	Fri, May 31, 2013	24.38	24.38	23.76	23.98
2363	NASDAQ	JSM	Thu, May 30, 2013	24.38	24.49	23.85	24.24
2362	NASDAQ	JSM	Wed, May 29, 2013	24.73	24.73	23.75	24.50
2361	NASDAQ	JSM	Tue, May 28, 2013	25.10	25.18	24.87	25.01
2360	NASDAQ	JSM	Fri, May 24, 2013	24.91	25.09	24.91	25.07
2359	NASDAQ	JSM	Thu, May 23, 2013	24.97	25.06	24.85	25.06
2358	NASDAQ	JSM	Wed, May 22, 2013	25.00	25.07	24.86	24.91
2357	NASDAQ	JSM	Tue, May 21, 2013	24.98	25.08	24.96	24.96
2356	NASDAQ	JSM	Mon, May 20, 2013	25.00	25.09	24.96	25.00
2355	NASDAQ	JSM	Fri, May 17, 2013	24.85	25.00	24.85	24.94
2354	NASDAQ	JSM	Thu, May 16, 2013	24.91	24.96	24.82	24.93
2353	NASDAQ	JSM	Wed, May 15, 2013	25.10	25.10	24.82	25.01
2352	NASDAQ	JSM	Tue, May 14, 2013	24.95	25.05	24.95	25.05
2351	NASDAQ	JSM	Mon, May 13, 2013	25.02	25.09	24.96	25.02
2350	NASDAQ	JSM	Fri, May 10, 2013	25.00	25.18	24.99	25.05
2349	NASDAQ	JSM	Thu, May 9, 2013	25.06	25.11	24.98	25.00
2348	NASDAQ	JSM	Wed, May 8, 2013	24.96	25.15	24.97	25.03
2347	NASDAQ	JSM	Tue, May 7, 2013	24.98	24.99	24.86	24.99
2346	NASDAQ	JSM	Mon, May 6, 2013	24.95	25.00	24.85	24.95
2345	NASDAQ	JSM	Fri, May 3, 2013	24.86	24.88	24.81	24.88
2344	NASDAQ	JSM	Thu, May 2, 2013	24.80	24.89	24.80	24.81
2343	NASDAQ	JSM	Wed, May 1, 2013	24.85	24.85	24.75	24.79
2342	NASDAQ	JSM	Tue, Apr 30, 2013	24.89	24.95	24.66	24.71
2341	NASDAQ	JSM	Mon, Apr 29, 2013	24.91	24.94	24.64	24.75
2340	NASDAQ	JSM	Fri, Apr 26, 2013	24.58	24.64	24.43	24.53
2339	NASDAQ	JSM	Thu, Apr 25, 2013	24.45	24.53	24.38	24.52
2338	NASDAQ	JSM	Wed, Apr 24, 2013	24.45	24.52	24.41	24.50
2337	NASDAQ	JSM	Tue, Apr 23, 2013	24.45	24.55	24.41	24.46
2336	NASDAQ	JSM	Mon, Apr 22, 2013	24.40	24.47	24.30	24.44
2335	NASDAQ	JSM	Fri, Apr 19, 2013	24.46	24.55	24.23	24.23
2334	NASDAQ	JSM	Thu, Apr 18, 2013	24.55	24.62	24.50	24.52
2333	NASDAQ	JSM	Wed, Apr 17, 2013	24.56	24.64	24.50	24.59
2332	NASDAQ	JSM	Tue, Apr 16, 2013	24.55	24.55	24.43	24.50
2331	NASDAQ	JSM	Mon, Apr 15, 2013	24.62	24.62	24.44	24.44
2330	NASDAQ	JSM	Fri, Apr 12, 2013	24.58	24.65	24.49	24.55
2329	NASDAQ	JSM	Thu, Apr 11, 2013	24.60	24.60	24.33	24.38
2328	NASDAQ	JSM	Wed, Apr 10, 2013	24.71	24.71	24.47	24.47
2327	NASDAQ	JSM	Tue, Apr 9, 2013	24.46	24.64	24.36	24.58
2326	NASDAQ	JSM	Mon, Apr 8, 2013	24.42	24.50	24.32	24.49
2325	NASDAQ	JSM	Fri, Apr 5, 2013	24.27	24.49	24.27	24.47
2324	NASDAQ	JSM	Thu, Apr 4, 2013	24.45	24.52	24.34	24.36
2323	NASDAQ	JSM	Wed, Apr 3, 2013	24.47	24.58	24.46	24.46
2322	NASDAQ	JSM	Tue, Apr 2, 2013	24.63	24.66	24.45	24.51
2321	NASDAQ	JSM	Mon, Apr 1, 2013	24.47	24.57	24.44	24.53
2320	NASDAQ	JSM	Thu, Mar 28, 2013	24.43	24.55	24.42	24.50
2319	NASDAQ	JSM	Wed, Mar 27, 2013	24.54	24.55	24.43	24.44
2318	NASDAQ	JSM	Tue, Mar 26, 2013	24.47	24.54	24.45	24.49
2317	NASDAQ	JSM	Mon, Mar 25, 2013	24.46	24.53	24.39	24.44
2316	NASDAQ	JSM	Fri, Mar 22, 2013	24.48	24.51	24.38	24.46
2315	NASDAQ	JSM	Thu, Mar 21, 2013	24.45	24.50	24.28	24.37
2314	NASDAQ	JSM	Wed, Mar 20, 2013	24.55	24.55	24.40	24.48
2313	NASDAQ	JSM	Tue, Mar 19, 2013	24.42	24.55	24.27	24.45
2312	NASDAQ	JSM	Mon, Mar 18, 2013	24.40	24.52	24.33	24.44
2311	NASDAQ	JSM	Fri, Mar 15, 2013	24.46	24.48	24.33	24.35
2310	NASDAQ	JSM	Thu, Mar 14, 2013	24.27	24.39	24.27	24.39
2309	NASDAQ	JSM	Wed, Mar 13, 2013	24.55	24.55	24.30	24.30
2308	NASDAQ	JSM	Tue, Mar 12, 2013	24.35	24.49	24.35	24.41
2307	NASDAQ	JSM	Mon, Mar 11, 2013	24.27	24.56	24.19	24.45
2306	NASDAQ	JSM	Fri, Mar 8, 2013	24.45	24.45	24.10	24.27
2305	NASDAQ	JSM	Thu, Mar 7, 2013	24.35	24.49	24.34	24.35
2304	NASDAQ	JSM	Wed, Mar 6, 2013	24.48	24.60	24.33	24.43
2303	NASDAQ	JSM	Tue, Mar 5, 2013	24.53	24.65	24.45	24.46
2302	NASDAQ	JSM	Mon, Mar 4, 2013	24.48	24.54	24.39	24.44
2301	NASDAQ	JSM	Fri, Mar 1, 2013	24.36	24.58	24.36	24.52
2300	NASDAQ	JSM	Thu, Feb 28, 2013	24.26	24.52	24.26	24.49
2299	NASDAQ	JSM	Wed, Feb 27, 2013	24.39	24.51	24.27	24.29
2298	NASDAQ	JSM	Tue, Feb 26, 2013	24.46	24.46	24.11	24.30
2297	NASDAQ	JSM	Mon, Feb 25, 2013	24.61	24.61	24.52	24.56
2296	NASDAQ	JSM	Fri, Feb 22, 2013	24.58	24.70	24.54	24.58
2295	NASDAQ	JSM	Thu, Feb 21, 2013	24.41	24.55	24.40	24.54
2294	NASDAQ	JSM	Wed, Feb 20, 2013	24.60	24.63	24.57	24.59
2293	NASDAQ	JSM	Tue, Feb 19, 2013	24.54	24.63	24.47	24.60
2292	NASDAQ	JSM	Fri, Feb 15, 2013	24.57	24.69	24.53	24.66
2291	NASDAQ	JSM	Thu, Feb 14, 2013	24.70	24.70	24.53	24.60
2290	NASDAQ	JSM	Wed, Feb 13, 2013	24.77	24.77	24.54	24.58
2289	NASDAQ	JSM	Tue, Feb 12, 2013	24.80	24.80	24.67	24.70
2288	NASDAQ	JSM	Mon, Feb 11, 2013	24.86	24.86	24.54	24.69
2287	NASDAQ	JSM	Fri, Feb 8, 2013	24.82	24.86	24.73	24.73
2286	NASDAQ	JSM	Fri, Feb 1, 2013	24.84	24.84	24.72	24.72
2285	NASDAQ	JSM	Thu, Jan 31, 2013	24.65	24.70	24.60	24.66
2284	NASDAQ	JSM	Wed, Jan 30, 2013	24.80	24.80	24.68	24.68
2283	NASDAQ	JSM	Tue, Jan 29, 2013	24.82	24.85	24.61	24.61
2282	NASDAQ	JSM	Mon, Jan 28, 2013	24.87	24.87	24.70	24.72
2281	NASDAQ	JSM	Fri, Jan 25, 2013	25.00	25.00	24.69	24.82
2280	NASDAQ	JSM	Thu, Jan 24, 2013	24.91	24.91	24.62	24.91
2279	NASDAQ	JSM	Wed, Jan 23, 2013	24.93	24.96	24.71	24.82
2278	NASDAQ	JSM	Tue, Jan 22, 2013	24.80	24.95	24.64	24.78
2277	NASDAQ	JSM	Fri, Jan 18, 2013	24.72	24.90	24.64	24.87
2276	NASDAQ	JSM	Thu, Jan 17, 2013	24.60	24.75	24.52	24.63
2275	NASDAQ	JSM	Wed, Jan 16, 2013	24.54	24.73	24.54	24.55
2274	NASDAQ	JSM	Tue, Jan 15, 2013	24.65	24.80	24.50	24.80
2273	NASDAQ	JSM	Mon, Jan 14, 2013	24.75	24.75	24.48	24.61
2272	NASDAQ	JSM	Fri, Jan 11, 2013	24.75	24.75	24.60	24.64
2271	NASDAQ	JSM	Thu, Jan 10, 2013	24.67	24.75	24.60	24.70
2270	NASDAQ	JSM	Wed, Jan 9, 2013	24.60	24.60	24.39	24.56
2269	NASDAQ	JSM	Tue, Jan 8, 2013	24.27	24.65	24.21	24.48
2268	NASDAQ	JSM	Mon, Jan 7, 2013	24.42	24.50	24.22	24.40
2267	NASDAQ	JSM	Fri, Jan 4, 2013	24.69	24.73	24.44	24.51
2266	NASDAQ	JSM	Thu, Jan 3, 2013	24.24	24.69	24.16	24.47
2265	NASDAQ	JSM	Wed, Jan 2, 2013	23.90	24.18	23.90	24.15
2264	NASDAQ	JSM	Mon, Dec 31, 2012	23.80	24.10	23.80	23.99
2263	NASDAQ	JSM	Fri, Dec 28, 2012	23.98	24.01	23.81	23.95
2262	NASDAQ	JSM	Thu, Dec 27, 2012	24.06	24.06	23.75	23.85
2261	NASDAQ	JSM	Wed, Dec 26, 2012	23.89	23.96	23.77	23.94
2260	NASDAQ	JSM	Mon, Dec 24, 2012	23.91	24.10	23.88	23.88
2259	NASDAQ	JSM	Fri, Dec 21, 2012	23.97	24.12	23.78	23.91
2258	NASDAQ	JSM	Thu, Dec 20, 2012	24.00	24.20	23.94	24.00
2257	NASDAQ	JSM	Wed, Dec 19, 2012	24.15	24.20	23.93	24.15
2256	NASDAQ	JSM	Tue, Dec 18, 2012	24.12	24.16	23.80	24.01
2255	NASDAQ	JSM	Mon, Dec 17, 2012	24.38	24.38	23.96	24.00
2254	NASDAQ	JSM	Fri, Dec 14, 2012	24.05	24.24	23.87	24.22
2253	NASDAQ	JSM	Thu, Dec 13, 2012	24.27	24.27	23.88	24.12
2252	NASDAQ	JSM	Wed, Dec 12, 2012	24.20	24.30	24.02	24.15
2251	NASDAQ	JSM	Tue, Dec 11, 2012	24.18	24.18	23.91	24.10
2250	NASDAQ	JSM	Mon, Dec 10, 2012	23.81	24.17	23.81	24.11
2249	NASDAQ	JSM	Fri, Dec 7, 2012	24.05	24.28	23.95	24.09
2248	NASDAQ	JSM	Thu, Dec 6, 2012	24.09	24.29	24.00	24.12
2247	NASDAQ	JSM	Wed, Dec 5, 2012	23.98	24.27	23.89	24.07
2246	NASDAQ	JSM	Tue, Dec 4, 2012	24.18	24.36	24.00	24.31
2245	NASDAQ	JSM	Mon, Dec 3, 2012	23.96	24.15	23.72	24.15
2244	NASDAQ	JSM	Fri, Nov 30, 2012	24.08	24.22	23.76	24.04
2243	NASDAQ	JSM	Thu, Nov 29, 2012	24.18	24.31	23.89	24.02
2242	NASDAQ	JSM	Wed, Nov 28, 2012	24.49	24.55	24.15	24.33
2241	NASDAQ	JSM	Tue, Nov 27, 2012	24.21	24.79	24.21	24.63
2240	NASDAQ	JSM	Mon, Nov 26, 2012	24.70	24.70	24.41	24.45
2239	NASDAQ	JSM	Fri, Nov 23, 2012	24.55	24.69	24.53	24.65
2238	NASDAQ	JSM	Wed, Nov 21, 2012	24.70	24.70	24.37	24.63
2237	NASDAQ	JSM	Tue, Nov 20, 2012	24.34	24.63	24.30	24.61
2236	NASDAQ	JSM	Mon, Nov 19, 2012	24.51	24.68	24.39	24.46
2235	NASDAQ	JSM	Fri, Nov 16, 2012	24.14	24.56	23.82	24.33
2234	NASDAQ	JSM	Thu, Nov 15, 2012	24.26	24.58	24.00	24.01
2233	NASDAQ	JSM	Wed, Nov 14, 2012	24.96	24.96	24.39	24.39
2232	NASDAQ	JSM	Tue, Nov 13, 2012	24.58	24.79	24.58	24.72
2231	NASDAQ	JSM	Mon, Nov 12, 2012	24.74	24.75	24.54	24.65
2230	NASDAQ	JSM	Fri, Nov 9, 2012	24.58	24.73	24.50	24.67
2229	NASDAQ	JSM	Thu, Nov 8, 2012	24.62	24.66	24.52	24.53
2228	NASDAQ	JSM	Wed, Nov 7, 2012	24.48	24.65	24.40	24.55
2227	NASDAQ	JSM	Tue, Nov 6, 2012	24.39	24.64	24.36	24.60
2226	NASDAQ	JSM	Mon, Nov 5, 2012	24.39	24.48	24.13	24.39
2225	NASDAQ	JSM	Fri, Nov 2, 2012	24.15	24.50	24.09	24.32
2224	NASDAQ	JSM	Thu, Nov 1, 2012	24.27	24.57	24.16	24.23
2223	NASDAQ	JSM	Wed, Oct 31, 2012	24.51	24.54	24.25	24.40
2222	NASDAQ	JSM	Fri, Oct 26, 2012	24.65	24.65	24.46	24.65
2221	NASDAQ	JSM	Thu, Oct 25, 2012	24.47	24.60	24.40	24.55
2220	NASDAQ	JSM	Wed, Oct 24, 2012	24.36	24.61	24.34	24.52
2219	NASDAQ	JSM	Tue, Oct 23, 2012	24.50	24.59	24.34	24.51
2218	NASDAQ	JSM	Mon, Oct 22, 2012	24.65	24.65	24.17	24.43
2217	NASDAQ	JSM	Fri, Oct 19, 2012	24.50	24.73	24.27	24.63
2216	NASDAQ	JSM	Thu, Oct 18, 2012	24.18	24.50	24.18	24.45
2215	NASDAQ	JSM	Wed, Oct 17, 2012	24.41	24.43	24.17	24.29
2214	NASDAQ	JSM	Tue, Oct 16, 2012	24.06	24.41	24.06	24.28
2213	NASDAQ	JSM	Mon, Oct 15, 2012	24.04	24.25	23.83	24.16
2212	NASDAQ	JSM	Fri, Oct 12, 2012	24.27	24.30	23.82	23.84
2211	NASDAQ	JSM	Thu, Oct 11, 2012	24.35	24.47	24.20	24.26
2210	NASDAQ	JSM	Wed, Oct 10, 2012	24.33	24.44	24.17	24.39
2209	NASDAQ	JSM	Tue, Oct 9, 2012	24.29	24.35	24.18	24.33
2208	NASDAQ	JSM	Mon, Oct 8, 2012	24.20	24.40	24.07	24.15
2207	NASDAQ	JSM	Fri, Oct 5, 2012	24.05	24.35	23.95	24.28
2206	NASDAQ	JSM	Thu, Oct 4, 2012	23.90	24.02	23.90	24.02
2205	NASDAQ	JSM	Wed, Oct 3, 2012	24.00	24.01	23.88	23.88
2204	NASDAQ	JSM	Tue, Oct 2, 2012	23.83	24.01	23.83	23.97
2203	NASDAQ	JSM	Mon, Oct 1, 2012	23.83	24.09	23.80	23.89
2202	NASDAQ	JSM	Fri, Sep 28, 2012	23.57	23.92	23.51	23.85
2201	NASDAQ	JSM	Thu, Sep 27, 2012	23.91	24.06	23.78	23.87
2200	NASDAQ	JSM	Wed, Sep 26, 2012	22.51	23.97	22.51	23.81
2199	NASDAQ	JSM	Tue, Sep 25, 2012	23.93	24.12	23.91	24.08
2198	NASDAQ	JSM	Mon, Sep 24, 2012	24.05	24.27	23.95	23.99
2197	NASDAQ	JSM	Fri, Sep 21, 2012	24.16	24.25	23.97	24.12
2196	NASDAQ	JSM	Thu, Sep 20, 2012	23.96	24.22	23.88	24.03
2195	NASDAQ	JSM	Wed, Sep 19, 2012	24.13	24.33	23.94	24.03
2194	NASDAQ	JSM	Tue, Sep 18, 2012	24.24	24.24	23.70	24.20
2193	NASDAQ	JSM	Mon, Sep 17, 2012	24.28	24.33	24.06	24.13
2192	NASDAQ	JSM	Fri, Sep 14, 2012	24.34	24.40	24.04	24.09
2191	NASDAQ	JSM	Thu, Sep 13, 2012	24.39	24.39	24.13	24.20
2190	NASDAQ	JSM	Wed, Sep 12, 2012	23.84	24.24	23.80	24.20
2189	NASDAQ	JSM	Tue, Sep 11, 2012	23.74	23.88	23.74	23.86
2188	NASDAQ	JSM	Mon, Sep 10, 2012	23.86	23.88	23.64	23.84
2187	NASDAQ	JSM	Fri, Sep 7, 2012	23.61	23.87	23.61	23.80
2186	NASDAQ	JSM	Thu, Sep 6, 2012	23.64	23.97	23.64	23.79
2185	NASDAQ	JSM	Wed, Sep 5, 2012	23.98	24.09	23.68	23.74
2184	NASDAQ	JSM	Tue, Sep 4, 2012	23.87	24.14	23.77	23.86
2183	NASDAQ	JSM	Fri, Aug 31, 2012	23.81	23.90	23.66	23.78
2182	NASDAQ	JSM	Thu, Aug 30, 2012	23.86	24.03	23.61	23.96
2181	NASDAQ	JSM	Wed, Aug 29, 2012	24.14	24.18	23.60	23.93
2180	NASDAQ	JSM	Tue, Aug 28, 2012	23.81	24.35	23.78	24.30
2179	NASDAQ	JSM	Mon, Aug 27, 2012	24.25	24.35	23.60	23.85
2178	NASDAQ	JSM	Fri, Aug 24, 2012	24.23	24.33	24.11	24.14
2177	NASDAQ	JSM	Thu, Aug 23, 2012	24.37	24.40	24.27	24.30
2176	NASDAQ	JSM	Wed, Aug 22, 2012	24.11	24.37	24.07	24.26
2175	NASDAQ	JSM	Tue, Aug 21, 2012	24.32	24.41	24.19	24.20
2174	NASDAQ	JSM	Mon, Aug 20, 2012	24.17	24.39	24.10	24.19
2173	NASDAQ	JSM	Fri, Aug 17, 2012	24.20	24.43	24.15	24.33
2172	NASDAQ	JSM	Thu, Aug 16, 2012	24.19	24.27	24.07	24.10
2171	NASDAQ	JSM	Wed, Aug 15, 2012	24.01	24.23	23.94	24.06
2170	NASDAQ	JSM	Tue, Aug 14, 2012	23.56	24.13	23.54	24.06
2169	NASDAQ	JSM	Mon, Aug 13, 2012	23.73	24.20	23.73	23.87
2168	NASDAQ	JSM	Fri, Aug 10, 2012	23.95	24.12	23.50	23.86
2167	NASDAQ	JSM	Thu, Aug 9, 2012	24.15	24.23	23.46	24.14
2166	NASDAQ	JSM	Wed, Aug 8, 2012	24.04	24.27	24.04	24.22
2165	NASDAQ	JSM	Tue, Aug 7, 2012	23.81	24.29	23.81	24.05
2164	NASDAQ	JSM	Mon, Aug 6, 2012	23.83	24.28	23.79	24.13
2163	NASDAQ	JSM	Fri, Aug 3, 2012	24.25	24.30	23.75	23.89
2162	NASDAQ	JSM	Thu, Aug 2, 2012	24.20	24.34	24.10	24.32
2161	NASDAQ	JSM	Wed, Aug 1, 2012	24.15	24.45	24.09	24.09
2160	NASDAQ	JSM	Tue, Jul 31, 2012	24.07	24.34	24.07	24.29
2159	NASDAQ	JSM	Mon, Jul 30, 2012	24.29	24.46	23.97	24.34
2158	NASDAQ	JSM	Fri, Jul 27, 2012	24.15	24.27	24.00	24.11
2157	NASDAQ	JSM	Thu, Jul 26, 2012	23.91	24.20	23.66	24.09
2156	NASDAQ	JSM	Wed, Jul 25, 2012	23.71	24.07	23.47	23.89
2155	NASDAQ	JSM	Tue, Jul 24, 2012	23.54	23.93	23.33	23.80
2154	NASDAQ	JSM	Mon, Jul 23, 2012	23.28	23.54	22.83	23.42
2153	NASDAQ	JSM	Fri, Jul 20, 2012	23.79	24.14	23.14	23.48
2152	NASDAQ	JSM	Thu, Jul 19, 2012	23.84	24.43	23.68	23.78
2151	NASDAQ	JSM	Wed, Jul 18, 2012	23.44	23.79	23.27	23.79
2150	NASDAQ	JSM	Tue, Jul 17, 2012	23.25	23.38	23.12	23.22
2149	NASDAQ	JSM	Mon, Jul 16, 2012	23.15	23.42	23.11	23.13
2148	NASDAQ	JSM	Fri, Jul 13, 2012	23.18	23.42	23.01	23.25
2147	NASDAQ	JSM	Thu, Jul 12, 2012	22.75	23.22	22.75	23.13
2146	NASDAQ	JSM	Wed, Jul 11, 2012	22.69	23.23	22.66	23.11
2145	NASDAQ	JSM	Tue, Jul 10, 2012	23.00	23.00	22.70	22.80
2144	NASDAQ	JSM	Mon, Jul 9, 2012	23.00	23.14	22.77	22.85
2143	NASDAQ	JSM	Fri, Jul 6, 2012	22.21	23.33	22.16	23.06
2142	NASDAQ	JSM	Thu, Jul 5, 2012	22.12	22.70	21.92	22.39
2141	NASDAQ	JSM	Tue, Jul 3, 2012	22.19	22.32	21.83	22.07
2140	NASDAQ	JSM	Mon, Jul 2, 2012	22.05	22.20	21.78	22.10
2139	NASDAQ	JSM	Fri, Jun 29, 2012	22.15	22.15	21.42	21.74
2138	NASDAQ	JSM	Thu, Jun 28, 2012	21.63	22.18	21.63	22.11
2137	NASDAQ	JSM	Wed, Jun 27, 2012	21.74	22.00	21.54	21.81
2136	NASDAQ	JSM	Tue, Jun 26, 2012	21.14	21.90	21.14	21.80
2135	NASDAQ	JSM	Mon, Jun 25, 2012	21.33	21.38	20.70	21.22
2134	NASDAQ	JSM	Fri, Jun 22, 2012	21.30	21.33	20.54	21.15
2133	NASDAQ	JSM	Thu, Jun 21, 2012	21.05	21.45	20.77	20.94
2132	NASDAQ	JSM	Wed, Jun 20, 2012	20.83	21.05	20.68	21.05
2131	NASDAQ	JSM	Tue, Jun 19, 2012	21.20	21.20	20.70	20.94
2130	NASDAQ	JSM	Mon, Jun 18, 2012	21.14	21.34	20.74	21.25
2129	NASDAQ	JSM	Fri, Jun 15, 2012	21.27	21.47	20.65	20.73
2128	NASDAQ	JSM	Thu, Jun 14, 2012	21.15	21.15	20.56	21.03
2127	NASDAQ	JSM	Wed, Jun 13, 2012	20.29	21.34	20.01	20.83
2126	NASDAQ	JSM	Tue, Jun 12, 2012	20.50	20.65	20.07	20.50
2125	NASDAQ	JSM	Wed, Jun 6, 2012	20.27	20.89	20.10	20.70
2124	NASDAQ	JSM	Tue, Jun 5, 2012	19.50	20.30	19.50	20.12
2123	NASDAQ	JSM	Mon, Jun 4, 2012	19.07	19.58	19.07	19.57
2122	NASDAQ	JSM	Fri, Jun 1, 2012	19.20	19.73	19.20	19.37
2121	NASDAQ	JSM	Thu, May 31, 2012	19.91	19.92	19.15	19.90
2120	NASDAQ	JSM	Wed, May 30, 2012	19.90	19.95	19.50	19.70
2119	NASDAQ	JSM	Tue, May 29, 2012	19.50	19.95	19.01	19.91
2118	NASDAQ	JSM	Fri, May 25, 2012	19.69	19.81	19.30	19.47
2117	NASDAQ	JSM	Thu, May 24, 2012	18.94	19.81	18.94	19.61
2116	NASDAQ	JSM	Wed, May 23, 2012	20.00	20.14	19.42	19.55
2115	NASDAQ	JSM	Tue, May 22, 2012	20.38	20.55	20.05	20.13
2114	NASDAQ	JSM	Mon, May 21, 2012	20.53	21.00	20.06	20.34
2113	NASDAQ	JSM	Fri, May 18, 2012	21.35	21.53	20.26	20.51
2112	NASDAQ	JSM	Thu, May 17, 2012	21.60	21.66	21.44	21.50
2111	NASDAQ	JSM	Wed, May 16, 2012	21.64	21.70	21.57	21.59
2110	NASDAQ	JSM	Tue, May 15, 2012	21.52	21.90	21.51	21.81
2109	NASDAQ	JSM	Mon, May 14, 2012	21.61	21.67	21.56	21.60
2108	NASDAQ	JSM	Fri, May 11, 2012	21.25	21.68	21.25	21.61
2107	NASDAQ	JSM	Thu, May 10, 2012	21.77	21.77	21.60	21.63
2106	NASDAQ	JSM	Wed, May 9, 2012	21.75	21.77	21.58	21.63
2105	NASDAQ	JSM	Tue, May 8, 2012	21.48	21.77	21.48	21.72
2104	NASDAQ	JSM	Mon, May 7, 2012	21.45	21.72	21.45	21.61
2103	NASDAQ	JSM	Fri, May 4, 2012	21.71	21.74	21.50	21.62
2102	NASDAQ	JSM	Thu, May 3, 2012	21.75	21.75	21.56	21.63
2101	NASDAQ	JSM	Wed, May 2, 2012	21.62	21.94	21.56	21.76
2100	NASDAQ	JSM	Tue, May 1, 2012	21.49	21.80	21.49	21.79
2099	NASDAQ	JSM	Mon, Apr 30, 2012	21.30	21.82	21.28	21.63
2098	NASDAQ	JSM	Fri, Apr 27, 2012	21.57	21.67	21.27	21.43
2097	NASDAQ	JSM	Thu, Apr 26, 2012	21.64	21.79	21.50	21.61
2096	NASDAQ	JSM	Wed, Apr 25, 2012	21.63	21.84	21.53	21.76
2095	NASDAQ	JSM	Tue, Apr 24, 2012	21.45	21.70	21.43	21.58
2094	NASDAQ	JSM	Mon, Apr 23, 2012	21.38	21.48	21.15	21.44
2093	NASDAQ	JSM	Fri, Apr 20, 2012	21.46	21.47	21.21	21.38
2092	NASDAQ	JSM	Thu, Apr 19, 2012	21.27	21.59	21.26	21.46
2091	NASDAQ	JSM	Wed, Apr 18, 2012	21.57	21.58	21.25	21.47
2090	NASDAQ	JSM	Tue, Apr 17, 2012	21.43	21.65	21.16	21.48
2089	NASDAQ	JSM	Mon, Apr 16, 2012	21.37	21.55	21.15	21.52
2088	NASDAQ	JSM	Fri, Apr 13, 2012	21.45	21.71	21.38	21.39
2087	NASDAQ	JSM	Thu, Apr 12, 2012	21.31	21.61	21.11	21.58
2086	NASDAQ	JSM	Wed, Apr 11, 2012	21.05	21.45	20.88	21.12
2085	NASDAQ	JSM	Tue, Apr 10, 2012	21.36	21.43	21.15	21.15
2084	NASDAQ	JSM	Mon, Apr 9, 2012	21.54	21.86	21.35	21.50
2083	NASDAQ	JSM	Thu, Apr 5, 2012	21.82	21.92	21.70	21.80
2082	NASDAQ	JSM	Wed, Apr 4, 2012	21.85	21.90	21.75	21.90
2081	NASDAQ	JSM	Tue, Apr 3, 2012	21.95	21.95	21.70	21.74
2080	NASDAQ	JSM	Mon, Apr 2, 2012	22.04	22.04	21.63	21.84
2079	NASDAQ	JSM	Fri, Mar 30, 2012	21.62	22.15	21.62	21.94
2078	NASDAQ	JSM	Thu, Mar 29, 2012	21.75	21.75	21.55	21.73
2077	NASDAQ	JSM	Wed, Mar 28, 2012	21.73	21.80	21.40	21.78
2076	NASDAQ	JSM	Tue, Mar 27, 2012	21.75	21.75	21.50	21.62
2075	NASDAQ	JSM	Mon, Mar 26, 2012	21.71	21.79	21.53	21.57
2074	NASDAQ	JSM	Fri, Mar 23, 2012	21.83	21.84	21.65	21.80
2073	NASDAQ	JSM	Thu, Mar 22, 2012	21.35	21.79	21.35	21.66
2072	NASDAQ	JSM	Wed, Mar 21, 2012	21.52	21.86	21.52	21.57
2071	NASDAQ	JSM	Tue, Mar 20, 2012	21.56	21.83	21.44	21.83
2070	NASDAQ	JSM	Mon, Mar 19, 2012	21.56	21.80	21.29	21.55
2069	NASDAQ	JSM	Fri, Mar 16, 2012	21.53	21.53	21.02	21.41
2068	NASDAQ	JSM	Thu, Mar 15, 2012	21.64	21.64	21.26	21.34
2067	NASDAQ	JSM	Wed, Mar 14, 2012	21.58	21.70	21.20	21.55
2066	NASDAQ	JSM	Tue, Mar 13, 2012	21.75	21.85	21.39	21.59
2065	NASDAQ	JSM	Mon, Mar 12, 2012	21.80	21.92	21.73	21.76
2064	NASDAQ	JSM	Fri, Mar 9, 2012	21.75	21.90	21.66	21.71
2063	NASDAQ	JSM	Thu, Mar 8, 2012	21.54	21.95	21.40	21.90
2062	NASDAQ	JSM	Wed, Mar 7, 2012	21.87	21.90	21.51	21.70
2061	NASDAQ	JSM	Tue, Mar 6, 2012	21.63	21.73	21.30	21.73
2060	NASDAQ	JSM	Mon, Mar 5, 2012	21.89	21.90	21.53	21.60
2059	NASDAQ	JSM	Fri, Mar 2, 2012	21.57	21.77	21.23	21.73
2058	NASDAQ	JSM	Thu, Mar 1, 2012	21.83	21.90	21.70	21.84
2057	NASDAQ	JSM	Wed, Feb 29, 2012	21.89	21.95	21.61	21.94
2056	NASDAQ	JSM	Tue, Feb 28, 2012	21.82	21.94	21.68	21.91
2055	NASDAQ	JSM	Mon, Feb 27, 2012	21.54	21.80	21.54	21.80
2054	NASDAQ	JSM	Fri, Feb 24, 2012	21.92	21.94	21.64	21.87
2053	NASDAQ	JSM	Thu, Feb 23, 2012	21.85	21.92	21.66	21.80
2052	NASDAQ	JSM	Wed, Feb 22, 2012	21.87	21.93	21.66	21.84
2051	NASDAQ	JSM	Tue, Feb 21, 2012	21.87	21.93	21.71	21.87
2050	NASDAQ	JSM	Fri, Feb 17, 2012	21.82	21.94	21.62	21.73
2049	NASDAQ	JSM	Thu, Feb 16, 2012	21.83	21.93	21.53	21.78
2048	NASDAQ	JSM	Wed, Feb 15, 2012	21.53	21.86	21.30	21.84
2047	NASDAQ	JSM	Tue, Feb 14, 2012	21.60	21.60	21.23	21.49
2046	NASDAQ	JSM	Mon, Feb 13, 2012	21.68	21.72	21.01	21.55
2045	NASDAQ	JSM	Fri, Feb 10, 2012	21.74	21.78	21.42	21.74
2044	NASDAQ	JSM	Thu, Feb 9, 2012	21.76	21.94	21.47	21.73
2043	NASDAQ	JSM	Wed, Feb 8, 2012	21.74	21.94	21.62	21.93
2042	NASDAQ	JSM	Tue, Feb 7, 2012	21.65	21.74	21.42	21.73
2041	NASDAQ	JSM	Mon, Feb 6, 2012	21.68	21.68	21.30	21.41
2040	NASDAQ	JSM	Fri, Feb 3, 2012	21.59	21.69	21.33	21.69
2039	NASDAQ	JSM	Thu, Feb 2, 2012	21.50	21.59	21.00	21.40
2038	NASDAQ	JSM	Wed, Feb 1, 2012	21.59	21.69	21.39	21.48
2037	NASDAQ	JSM	Tue, Jan 31, 2012	21.59	21.59	21.23	21.51
2036	NASDAQ	JSM	Mon, Jan 30, 2012	21.30	21.51	21.08	21.50
2035	NASDAQ	JSM	Fri, Jan 27, 2012	21.16	21.50	21.01	21.42
2034	NASDAQ	JSM	Thu, Jan 26, 2012	20.89	21.19	20.75	21.16
2033	NASDAQ	JSM	Wed, Jan 25, 2012	20.81	21.11	20.81	21.11
2032	NASDAQ	JSM	Tue, Jan 24, 2012	20.60	21.05	20.60	20.80
2031	NASDAQ	JSM	Mon, Jan 23, 2012	21.10	21.10	20.59	20.59
2030	NASDAQ	JSM	Fri, Jan 20, 2012	21.10	21.10	20.33	21.04
2029	NASDAQ	JSM	Thu, Jan 19, 2012	21.16	21.34	20.94	21.00
2028	NASDAQ	JSM	Wed, Jan 18, 2012	20.52	21.24	20.50	20.97
2027	NASDAQ	JSM	Tue, Jan 17, 2012	20.46	20.74	20.41	20.65
2026	NASDAQ	JSM	Fri, Jan 13, 2012	20.27	20.56	20.21	20.45
2025	NASDAQ	JSM	Thu, Jan 12, 2012	19.66	20.24	19.66	20.24
2024	NASDAQ	JSM	Wed, Jan 11, 2012	20.14	20.14	19.76	19.80
2023	NASDAQ	JSM	Tue, Jan 10, 2012	20.39	20.39	19.72	19.93
2022	NASDAQ	JSM	Mon, Jan 9, 2012	20.32	20.39	20.02	20.18
2021	NASDAQ	JSM	Fri, Jan 6, 2012	20.02	20.39	19.75	20.14
2020	NASDAQ	JSM	Thu, Jan 5, 2012	19.28	20.19	19.28	19.80
2019	NASDAQ	JSM	Wed, Jan 4, 2012	19.37	19.69	19.21	19.66
2018	NASDAQ	JSM	Tue, Jan 3, 2012	19.00	19.34	19.00	19.14
2017	NASDAQ	JSM	Fri, Dec 30, 2011	19.07	19.28	18.85	19.04
2016	NASDAQ	JSM	Thu, Dec 29, 2011	19.01	19.15	18.81	18.98
2015	NASDAQ	JSM	Wed, Dec 28, 2011	19.11	19.14	18.97	19.00
2014	NASDAQ	JSM	Tue, Dec 27, 2011	19.20	19.20	18.79	19.10
2013	NASDAQ	JSM	Fri, Dec 23, 2011	19.14	19.20	19.00	19.18
2012	NASDAQ	JSM	Thu, Dec 22, 2011	19.05	19.12	18.81	19.02
2011	NASDAQ	JSM	Wed, Dec 21, 2011	19.03	19.03	18.71	18.98
2010	NASDAQ	JSM	Tue, Dec 20, 2011	19.26	19.26	18.72	19.01
2009	NASDAQ	JSM	Mon, Dec 19, 2011	19.11	19.11	18.74	19.10
2008	NASDAQ	JSM	Fri, Dec 16, 2011	19.54	19.56	18.82	19.00
2007	NASDAQ	JSM	Thu, Dec 15, 2011	19.49	19.54	18.95	19.18
2006	NASDAQ	JSM	Wed, Dec 14, 2011	19.07	19.32	18.75	19.15
2005	NASDAQ	JSM	Tue, Dec 13, 2011	19.09	19.18	18.64	19.17
2004	NASDAQ	JSM	Mon, Dec 12, 2011	18.52	18.92	18.52	18.89
2003	NASDAQ	JSM	Fri, Dec 9, 2011	19.34	19.42	18.75	18.81
2002	NASDAQ	JSM	Thu, Dec 8, 2011	19.21	19.38	19.10	19.18
2001	NASDAQ	JSM	Wed, Dec 7, 2011	19.64	19.77	19.26	19.34
2000	NASDAQ	JSM	Tue, Dec 6, 2011	19.31	19.80	19.20	19.61
1999	NASDAQ	JSM	Mon, Dec 5, 2011	19.11	19.51	19.11	19.31
1998	NASDAQ	JSM	Fri, Dec 2, 2011	19.25	19.25	18.78	19.12
1997	NASDAQ	JSM	Thu, Dec 1, 2011	19.37	19.59	19.25	19.25
1996	NASDAQ	JSM	Wed, Nov 30, 2011	19.87	19.87	19.07	19.51
1995	NASDAQ	JSM	Tue, Nov 29, 2011	19.32	19.56	19.13	19.45
1994	NASDAQ	JSM	Mon, Nov 28, 2011	20.00	20.00	19.31	19.56
1993	NASDAQ	JSM	Fri, Nov 25, 2011	19.84	19.97	19.71	19.92
1992	NASDAQ	JSM	Wed, Nov 23, 2011	19.94	20.10	19.92	19.98
1991	NASDAQ	JSM	Tue, Nov 22, 2011	20.05	20.15	19.95	20.02
1990	NASDAQ	JSM	Mon, Nov 21, 2011	20.06	20.19	19.90	20.19
1989	NASDAQ	JSM	Fri, Nov 18, 2011	20.06	20.29	20.00	20.16
1988	NASDAQ	JSM	Thu, Nov 17, 2011	20.30	20.30	20.02	20.15
1987	NASDAQ	JSM	Wed, Nov 16, 2011	20.29	20.47	20.10	20.25
1986	NASDAQ	JSM	Tue, Nov 15, 2011	20.45	20.53	20.06	20.24
1985	NASDAQ	JSM	Mon, Nov 14, 2011	20.63	20.65	20.19	20.41
1984	NASDAQ	JSM	Fri, Nov 11, 2011	20.31	20.61	20.23	20.57
1983	NASDAQ	JSM	Thu, Nov 10, 2011	20.70	20.70	20.20	20.39
1982	NASDAQ	JSM	Wed, Nov 9, 2011	20.38	20.59	20.24	20.54
1981	NASDAQ	JSM	Tue, Nov 8, 2011	21.03	21.03	20.54	21.00
1980	NASDAQ	JSM	Mon, Nov 7, 2011	20.70	20.87	20.60	20.81
1979	NASDAQ	JSM	Fri, Nov 4, 2011	20.70	20.77	20.47	20.66
1978	NASDAQ	JSM	Thu, Nov 3, 2011	20.55	20.80	20.41	20.69
1977	NASDAQ	JSM	Wed, Nov 2, 2011	20.27	20.68	20.27	20.58
1976	NASDAQ	JSM	Tue, Nov 1, 2011	20.47	20.47	20.15	20.25
1975	NASDAQ	JSM	Mon, Oct 31, 2011	20.60	20.89	20.32	20.68
1974	NASDAQ	JSM	Fri, Oct 28, 2011	20.74	20.74	20.35	20.50
1973	NASDAQ	JSM	Thu, Oct 27, 2011	20.10	20.56	20.05	20.51
1972	NASDAQ	JSM	Wed, Oct 26, 2011	19.89	20.04	19.51	19.90
1971	NASDAQ	JSM	Tue, Oct 25, 2011	20.71	20.71	19.61	19.91
1970	NASDAQ	JSM	Mon, Oct 24, 2011	20.68	20.80	20.26	20.64
1969	NASDAQ	JSM	Fri, Oct 21, 2011	20.29	20.54	20.10	20.54
1968	NASDAQ	JSM	Thu, Oct 20, 2011	20.12	20.22	19.88	20.14
1967	NASDAQ	JSM	Wed, Oct 19, 2011	20.01	20.28	19.96	19.99
1966	NASDAQ	JSM	Tue, Oct 18, 2011	20.08	20.15	19.94	20.11
1965	NASDAQ	JSM	Mon, Oct 17, 2011	20.03	20.40	19.89	19.99
1964	NASDAQ	JSM	Fri, Oct 14, 2011	20.23	20.23	19.91	20.01
1963	NASDAQ	JSM	Thu, Oct 13, 2011	20.15	20.18	19.65	20.03
1962	NASDAQ	JSM	Wed, Oct 12, 2011	20.30	20.34	19.73	20.05
1961	NASDAQ	JSM	Tue, Oct 11, 2011	19.90	20.25	19.79	20.07
1960	NASDAQ	JSM	Mon, Oct 10, 2011	19.82	20.45	19.82	19.98
1959	NASDAQ	JSM	Fri, Oct 7, 2011	19.60	20.10	19.59	19.78
1958	NASDAQ	JSM	Thu, Oct 6, 2011	19.32	19.70	19.24	19.67
1957	NASDAQ	JSM	Wed, Oct 5, 2011	19.27	19.35	19.01	19.25
1956	NASDAQ	JSM	Tue, Oct 4, 2011	19.46	19.67	18.48	19.13
1955	NASDAQ	JSM	Mon, Oct 3, 2011	20.07	20.07	19.48	19.71
1954	NASDAQ	JSM	Fri, Sep 30, 2011	19.78	20.34	19.78	20.20
1953	NASDAQ	JSM	Thu, Sep 29, 2011	19.96	20.10	19.69	19.81
1952	NASDAQ	JSM	Wed, Sep 28, 2011	20.12	20.13	19.62	19.71
1951	NASDAQ	JSM	Tue, Sep 27, 2011	19.43	20.29	19.34	20.00
1950	NASDAQ	JSM	Mon, Sep 26, 2011	19.87	19.94	19.26	19.40
1949	NASDAQ	JSM	Fri, Sep 23, 2011	20.02	20.09	19.80	20.07
1948	NASDAQ	JSM	Thu, Sep 22, 2011	19.80	20.13	19.66	19.92
1947	NASDAQ	JSM	Wed, Sep 21, 2011	20.16	20.26	19.95	19.95
1946	NASDAQ	JSM	Tue, Sep 20, 2011	20.29	20.29	20.07	20.07
1945	NASDAQ	JSM	Mon, Sep 19, 2011	19.90	20.23	19.75	20.15
1944	NASDAQ	JSM	Fri, Sep 16, 2011	20.28	20.35	19.93	20.02
1943	NASDAQ	JSM	Thu, Sep 15, 2011	20.27	20.39	19.93	20.20
1942	NASDAQ	JSM	Wed, Sep 14, 2011	20.04	20.33	19.87	19.90
1941	NASDAQ	JSM	Tue, Sep 13, 2011	20.09	20.09	19.73	19.82
1940	NASDAQ	JSM	Mon, Sep 12, 2011	20.09	20.09	19.51	19.88
1939	NASDAQ	JSM	Fri, Sep 9, 2011	20.28	20.50	19.78	20.08
1938	NASDAQ	JSM	Thu, Sep 8, 2011	20.18	20.56	20.05	20.49
1937	NASDAQ	JSM	Wed, Sep 7, 2011	20.10	20.44	20.10	20.38
1936	NASDAQ	JSM	Tue, Sep 6, 2011	19.79	20.10	19.79	20.04
1935	NASDAQ	JSM	Fri, Sep 2, 2011	19.95	20.09	19.75	20.04
1934	NASDAQ	JSM	Thu, Sep 1, 2011	20.13	20.25	19.82	20.04
1933	NASDAQ	JSM	Wed, Aug 31, 2011	20.06	20.25	19.92	19.92
1932	NASDAQ	JSM	Tue, Aug 30, 2011	20.25	20.25	20.10	20.10
1931	NASDAQ	JSM	Mon, Aug 29, 2011	20.42	20.45	20.20	20.24
1930	NASDAQ	JSM	Fri, Aug 26, 2011	20.33	20.88	20.11	20.59
1929	NASDAQ	JSM	Thu, Aug 25, 2011	20.68	20.73	20.26	20.55
1928	NASDAQ	JSM	Wed, Aug 24, 2011	20.48	20.88	20.22	20.66
1927	NASDAQ	JSM	Tue, Aug 23, 2011	20.77	20.77	19.86	20.69
1926	NASDAQ	JSM	Mon, Aug 22, 2011	21.05	21.10	20.21	20.57
1925	NASDAQ	JSM	Fri, Aug 19, 2011	20.55	21.00	20.55	21.00
1924	NASDAQ	JSM	Thu, Aug 18, 2011	20.81	20.95	20.20	20.61
1923	NASDAQ	JSM	Wed, Aug 17, 2011	20.98	21.06	20.75	21.05
1922	NASDAQ	JSM	Tue, Aug 16, 2011	20.99	21.29	20.67	20.91
1921	NASDAQ	JSM	Mon, Aug 15, 2011	20.60	21.00	20.50	20.88
1920	NASDAQ	JSM	Fri, Aug 12, 2011	20.50	20.89	20.20	20.37
1919	NASDAQ	JSM	Thu, Aug 11, 2011	19.87	21.00	19.87	20.37
1918	NASDAQ	JSM	Wed, Aug 10, 2011	19.95	20.30	19.48	20.01
1917	NASDAQ	JSM	Tue, Aug 9, 2011	18.50	20.07	18.00	20.07
1916	NASDAQ	JSM	Mon, Aug 8, 2011	17.30	19.29	17.07	18.79
1915	NASDAQ	JSM	Fri, Aug 5, 2011	19.98	20.00	17.96	19.29
1914	NASDAQ	JSM	Thu, Aug 4, 2011	20.98	21.23	19.49	19.94
1913	NASDAQ	JSM	Wed, Aug 3, 2011	20.82	21.17	20.63	21.14
1912	NASDAQ	JSM	Tue, Aug 2, 2011	20.79	20.98	20.65	20.81
1911	NASDAQ	JSM	Mon, Aug 1, 2011	20.62	21.04	20.62	20.98
1910	NASDAQ	JSM	Fri, Jul 29, 2011	20.73	20.94	20.41	20.86
1909	NASDAQ	JSM	Thu, Jul 28, 2011	20.85	21.07	20.48	21.00
1908	NASDAQ	JSM	Wed, Jul 27, 2011	21.71	21.73	20.78	20.85
1907	NASDAQ	JSM	Tue, Jul 26, 2011	22.22	22.24	21.73	21.81
1906	NASDAQ	JSM	Mon, Jul 25, 2011	21.99	22.32	21.86	22.32
1905	NASDAQ	JSM	Fri, Jul 22, 2011	22.09	22.26	22.02	22.21
1904	NASDAQ	JSM	Thu, Jul 21, 2011	21.92	22.21	21.78	22.11
1903	NASDAQ	JSM	Wed, Jul 20, 2011	21.88	21.99	21.79	21.93
1902	NASDAQ	JSM	Tue, Jul 19, 2011	21.72	22.12	21.66	21.91
1901	NASDAQ	JSM	Mon, Jul 18, 2011	22.03	22.22	21.67	21.80
1900	NASDAQ	JSM	Fri, Jul 15, 2011	22.11	22.15	21.98	22.10
1899	NASDAQ	JSM	Thu, Jul 14, 2011	22.25	22.28	21.97	22.05
1898	NASDAQ	JSM	Wed, Jul 13, 2011	22.28	22.40	22.20	22.20
1897	NASDAQ	JSM	Tue, Jul 12, 2011	22.44	22.50	22.22	22.30
1896	NASDAQ	JSM	Mon, Jul 11, 2011	22.24	22.47	22.24	22.39
1895	NASDAQ	JSM	Fri, Jul 8, 2011	22.22	22.32	22.20	22.24
1894	NASDAQ	JSM	Thu, Jul 7, 2011	22.53	22.63	22.24	22.28
1893	NASDAQ	JSM	Wed, Jul 6, 2011	22.23	22.50	22.12	22.45
1892	NASDAQ	JSM	Tue, Jul 5, 2011	22.18	22.28	22.14	22.16
1891	NASDAQ	JSM	Fri, Jul 1, 2011	22.12	22.30	22.09	22.20
1890	NASDAQ	JSM	Thu, Jun 30, 2011	22.26	22.34	22.10	22.13
1889	NASDAQ	JSM	Wed, Jun 29, 2011	22.35	22.41	22.23	22.24
1888	NASDAQ	JSM	Tue, Jun 28, 2011	22.35	22.51	22.21	22.36
1887	NASDAQ	JSM	Mon, Jun 27, 2011	22.39	22.39	22.20	22.26
1886	NASDAQ	JSM	Fri, Jun 24, 2011	22.29	22.30	22.21	22.29
1885	NASDAQ	JSM	Thu, Jun 23, 2011	22.35	22.40	22.22	22.30
1884	NASDAQ	JSM	Wed, Jun 22, 2011	22.50	22.58	22.32	22.33
1883	NASDAQ	JSM	Tue, Jun 21, 2011	22.35	22.62	22.23	22.38
1882	NASDAQ	JSM	Mon, Jun 20, 2011	22.33	22.40	22.23	22.33
1881	NASDAQ	JSM	Fri, Jun 17, 2011	22.39	22.48	22.22	22.44
1880	NASDAQ	JSM	Thu, Jun 16, 2011	22.57	22.57	22.22	22.39
1879	NASDAQ	JSM	Wed, Jun 15, 2011	22.44	22.57	22.30	22.55
1878	NASDAQ	JSM	Tue, Jun 14, 2011	22.49	22.64	22.31	22.41
1877	NASDAQ	JSM	Mon, Jun 13, 2011	22.37	22.62	22.20	22.59
1876	NASDAQ	JSM	Fri, Jun 10, 2011	22.18	22.38	22.16	22.34
1875	NASDAQ	JSM	Thu, Jun 9, 2011	22.33	22.49	22.08	22.37
1874	NASDAQ	JSM	Wed, Jun 8, 2011	22.34	22.49	22.19	22.39
1873	NASDAQ	JSM	Tue, Jun 7, 2011	22.35	22.49	22.11	22.38
1872	NASDAQ	JSM	Mon, Jun 6, 2011	22.31	22.53	22.21	22.42
1871	NASDAQ	JSM	Fri, Jun 3, 2011	22.21	22.54	22.21	22.35
1870	NASDAQ	JSM	Thu, Jun 2, 2011	22.35	22.64	22.21	22.43
1869	NASDAQ	JSM	Wed, Jun 1, 2011	22.29	22.67	22.20	22.40
1868	NASDAQ	JSM	Tue, May 31, 2011	22.69	22.86	22.40	22.44
1867	NASDAQ	JSM	Fri, May 27, 2011	22.60	22.80	22.53	22.69
1866	NASDAQ	JSM	Thu, May 26, 2011	22.58	22.71	22.33	22.60
1865	NASDAQ	JSM	Wed, May 25, 2011	22.84	22.89	22.61	22.85
1864	NASDAQ	JSM	Tue, May 24, 2011	22.85	22.85	22.59	22.67
1863	NASDAQ	JSM	Mon, May 23, 2011	22.81	22.86	22.44	22.65
1862	NASDAQ	JSM	Fri, May 20, 2011	22.64	22.92	22.54	22.73
1861	NASDAQ	JSM	Thu, May 19, 2011	22.50	22.73	22.45	22.58
1860	NASDAQ	JSM	Wed, May 18, 2011	22.70	22.84	22.48	22.50
1859	NASDAQ	JSM	Tue, May 17, 2011	22.39	22.76	22.35	22.70
1858	NASDAQ	JSM	Mon, May 16, 2011	22.90	23.17	22.42	22.49
1857	NASDAQ	JSM	Fri, May 13, 2011	22.21	22.91	22.21	22.87
1856	NASDAQ	JSM	Thu, May 12, 2011	21.86	22.24	21.86	22.22
1855	NASDAQ	JSM	Wed, May 11, 2011	21.75	22.08	21.67	22.02
1854	NASDAQ	JSM	Tue, May 10, 2011	21.66	21.79	21.63	21.78
1853	NASDAQ	JSM	Mon, May 9, 2011	21.72	21.77	21.46	21.60
1852	NASDAQ	JSM	Fri, May 6, 2011	21.45	21.79	21.44	21.70
1851	NASDAQ	JSM	Thu, May 5, 2011	21.43	21.59	21.42	21.43
1850	NASDAQ	JSM	Wed, May 4, 2011	21.58	21.65	21.38	21.43
1849	NASDAQ	JSM	Tue, May 3, 2011	21.69	21.69	21.54	21.60
1848	NASDAQ	JSM	Mon, May 2, 2011	21.57	21.70	21.46	21.64
1847	NASDAQ	JSM	Fri, Apr 29, 2011	21.52	21.74	21.46	21.57
1846	NASDAQ	JSM	Thu, Apr 28, 2011	21.34	21.53	21.33	21.53
1845	NASDAQ	JSM	Wed, Apr 27, 2011	21.30	21.61	21.28	21.46
1844	NASDAQ	JSM	Tue, Apr 26, 2011	21.25	21.45	21.25	21.44
1843	NASDAQ	JSM	Mon, Apr 25, 2011	21.30	21.45	21.05	21.31
1842	NASDAQ	JSM	Thu, Apr 21, 2011	20.94	21.35	20.74	21.20
1841	NASDAQ	JSM	Wed, Apr 20, 2011	20.74	20.98	20.53	20.85
1840	NASDAQ	JSM	Tue, Apr 19, 2011	20.70	20.70	20.54	20.69
1839	NASDAQ	JSM	Mon, Apr 18, 2011	20.67	20.76	20.47	20.65
1838	NASDAQ	JSM	Fri, Apr 15, 2011	20.89	21.07	20.73	20.86
1837	NASDAQ	JSM	Thu, Apr 14, 2011	20.85	20.91	20.77	20.88
1836	NASDAQ	JSM	Wed, Apr 13, 2011	21.14	21.14	20.78	20.91
1835	NASDAQ	JSM	Tue, Apr 12, 2011	21.16	21.19	20.98	21.09
1834	NASDAQ	JSM	Mon, Apr 11, 2011	21.17	21.28	21.16	21.17
1833	NASDAQ	JSM	Fri, Apr 8, 2011	21.16	21.16	21.03	21.12
1832	NASDAQ	JSM	Thu, Apr 7, 2011	21.16	21.16	21.05	21.06
1831	NASDAQ	JSM	Wed, Apr 6, 2011	21.17	21.19	21.05	21.08
1830	NASDAQ	JSM	Tue, Apr 5, 2011	21.15	21.29	21.01	21.12
1829	NASDAQ	JSM	Mon, Apr 4, 2011	21.26	21.30	21.04	21.04
1828	NASDAQ	JSM	Fri, Apr 1, 2011	21.10	21.39	21.10	21.35
1827	NASDAQ	JSM	Thu, Mar 31, 2011	21.27	21.29	21.08	21.08
1826	NASDAQ	JSM	Wed, Mar 30, 2011	21.15	21.43	21.13	21.26
1825	NASDAQ	JSM	Tue, Mar 29, 2011	21.16	21.25	21.14	21.20
1824	NASDAQ	JSM	Mon, Mar 28, 2011	21.37	21.37	21.21	21.23
1823	NASDAQ	JSM	Fri, Mar 25, 2011	21.42	21.45	21.19	21.21
1822	NASDAQ	JSM	Thu, Mar 24, 2011	21.25	21.45	21.20	21.20
1821	NASDAQ	JSM	Wed, Mar 23, 2011	20.40	21.27	20.40	21.22
1820	NASDAQ	JSM	Tue, Mar 22, 2011	21.24	21.40	21.20	21.30
1819	NASDAQ	JSM	Mon, Mar 21, 2011	21.12	21.37	21.12	21.21
1818	NASDAQ	JSM	Fri, Mar 18, 2011	21.16	21.39	21.08	21.15
1817	NASDAQ	JSM	Thu, Mar 17, 2011	21.20	21.24	21.07	21.19
1816	NASDAQ	JSM	Wed, Mar 16, 2011	21.68	21.69	21.23	21.26
1815	NASDAQ	JSM	Tue, Mar 15, 2011	21.29	21.64	21.12	21.50
1814	NASDAQ	JSM	Mon, Mar 14, 2011	21.15	21.43	21.09	21.34
1813	NASDAQ	JSM	Fri, Mar 11, 2011	21.13	21.33	20.98	21.08
1812	NASDAQ	JSM	Thu, Mar 10, 2011	21.12	21.40	21.01	21.34
1811	NASDAQ	JSM	Wed, Mar 9, 2011	21.09	21.27	20.89	21.27
1810	NASDAQ	JSM	Tue, Mar 8, 2011	20.98	21.33	20.97	21.28
1809	NASDAQ	JSM	Mon, Mar 7, 2011	21.13	21.14	20.89	20.89
1808	NASDAQ	JSM	Fri, Mar 4, 2011	21.03	21.08	20.88	21.02
1807	NASDAQ	JSM	Thu, Mar 3, 2011	21.14	21.15	20.97	21.10
1806	NASDAQ	JSM	Wed, Mar 2, 2011	21.07	21.18	20.90	21.11
1805	NASDAQ	JSM	Tue, Mar 1, 2011	21.29	21.29	21.10	21.11
1804	NASDAQ	JSM	Mon, Feb 28, 2011	21.27	21.36	21.09	21.29
1803	NASDAQ	JSM	Fri, Feb 25, 2011	21.03	21.26	20.90	21.09
1802	NASDAQ	JSM	Thu, Feb 24, 2011	20.87	21.12	20.86	21.02
1801	NASDAQ	JSM	Wed, Feb 23, 2011	21.02	21.39	21.02	21.28
1800	NASDAQ	JSM	Tue, Feb 22, 2011	21.11	21.24	20.85	21.02
1799	NASDAQ	JSM	Fri, Feb 18, 2011	20.97	21.18	20.89	21.18
1798	NASDAQ	JSM	Thu, Feb 17, 2011	20.84	21.09	20.81	20.87
1797	NASDAQ	JSM	Wed, Feb 16, 2011	20.57	20.83	20.56	20.75
1796	NASDAQ	JSM	Tue, Feb 15, 2011	20.68	20.68	20.47	20.54
1795	NASDAQ	JSM	Mon, Feb 14, 2011	20.58	20.75	20.55	20.65
1794	NASDAQ	JSM	Fri, Feb 11, 2011	20.55	20.73	20.52	20.60
1793	NASDAQ	JSM	Thu, Feb 10, 2011	20.61	20.79	20.53	20.57
1792	NASDAQ	JSM	Wed, Feb 9, 2011	20.50	20.65	20.48	20.61
1791	NASDAQ	JSM	Tue, Feb 8, 2011	20.59	20.70	20.43	20.50
1790	NASDAQ	JSM	Mon, Feb 7, 2011	20.84	21.10	20.54	20.58
1789	NASDAQ	JSM	Fri, Feb 4, 2011	20.84	21.10	20.67	20.72
1788	NASDAQ	JSM	Thu, Feb 3, 2011	20.65	20.84	20.62	20.72
1787	NASDAQ	JSM	Wed, Feb 2, 2011	20.66	20.79	20.54	20.78
1786	NASDAQ	JSM	Tue, Feb 1, 2011	20.67	20.80	20.53	20.56
1785	NASDAQ	JSM	Mon, Jan 31, 2011	20.45	20.60	20.42	20.52
1784	NASDAQ	JSM	Fri, Jan 28, 2011	20.59	20.59	20.39	20.39
1783	NASDAQ	JSM	Thu, Jan 27, 2011	20.29	20.52	20.15	20.43
1782	NASDAQ	JSM	Wed, Jan 26, 2011	20.03	20.33	20.02	20.15
1781	NASDAQ	JSM	Tue, Jan 25, 2011	19.86	20.21	19.86	20.12
1780	NASDAQ	JSM	Mon, Jan 24, 2011	20.39	20.39	20.00	20.07
1779	NASDAQ	JSM	Fri, Jan 21, 2011	20.26	20.44	20.21	20.22
1778	NASDAQ	JSM	Thu, Jan 20, 2011	20.15	20.40	20.15	20.36
1777	NASDAQ	JSM	Wed, Jan 19, 2011	20.06	20.15	20.03	20.15
1776	NASDAQ	JSM	Tue, Jan 18, 2011	20.11	20.24	20.00	20.10
1775	NASDAQ	JSM	Fri, Jan 14, 2011	20.37	20.38	20.13	20.13
1774	NASDAQ	JSM	Thu, Jan 13, 2011	20.38	20.42	20.15	20.34
1773	NASDAQ	JSM	Wed, Jan 12, 2011	19.95	20.50	19.95	20.20
1772	NASDAQ	JSM	Tue, Jan 11, 2011	20.24	20.48	19.95	19.95
1771	NASDAQ	JSM	Mon, Jan 10, 2011	20.06	20.44	20.06	20.41
1770	NASDAQ	JSM	Fri, Jan 7, 2011	20.06	20.40	20.00	20.16
1769	NASDAQ	JSM	Thu, Jan 6, 2011	20.10	20.25	19.96	20.11
1768	NASDAQ	JSM	Wed, Jan 5, 2011	19.88	20.16	19.88	20.07
1767	NASDAQ	JSM	Tue, Jan 4, 2011	20.36	20.36	19.87	20.08
1766	NASDAQ	JSM	Mon, Jan 3, 2011	20.19	20.56	20.10	20.15
1765	NASDAQ	JSM	Fri, Dec 31, 2010	20.06	20.35	19.87	20.34
1764	NASDAQ	JSM	Thu, Dec 30, 2010	20.00	20.13	19.84	19.84
1763	NASDAQ	JSM	Wed, Dec 29, 2010	20.20	20.23	20.00	20.00
1762	NASDAQ	JSM	Tue, Dec 28, 2010	19.87	20.25	19.73	20.19
1761	NASDAQ	JSM	Mon, Dec 27, 2010	19.90	19.90	19.62	19.70
1760	NASDAQ	JSM	Thu, Dec 23, 2010	19.76	20.16	19.75	19.95
1759	NASDAQ	JSM	Wed, Dec 22, 2010	19.66	19.96	19.52	19.52
1758	NASDAQ	JSM	Tue, Dec 21, 2010	19.00	19.75	19.00	19.63
1757	NASDAQ	JSM	Mon, Dec 20, 2010	18.69	19.19	18.63	18.75
1756	NASDAQ	JSM	Fri, Dec 17, 2010	19.12	19.16	18.42	18.53
1755	NASDAQ	JSM	Thu, Dec 16, 2010	19.80	19.80	18.82	19.07
1754	NASDAQ	JSM	Wed, Dec 15, 2010	19.50	19.95	19.24	19.67
1753	NASDAQ	JSM	Tue, Dec 14, 2010	19.76	19.85	19.38	19.47
1752	NASDAQ	JSM	Mon, Dec 13, 2010	19.64	19.94	19.60	19.84
1751	NASDAQ	JSM	Fri, Dec 10, 2010	19.75	19.92	19.58	19.58
1750	NASDAQ	JSM	Thu, Dec 9, 2010	19.69	20.03	19.66	19.74
1749	NASDAQ	JSM	Wed, Dec 8, 2010	19.80	20.16	19.69	19.73
1748	NASDAQ	JSM	Tue, Dec 7, 2010	20.09	20.24	19.72	19.76
1747	NASDAQ	JSM	Mon, Dec 6, 2010	19.75	20.23	19.65	20.00
1746	NASDAQ	JSM	Fri, Dec 3, 2010	19.60	19.81	19.58	19.66
1745	NASDAQ	JSM	Thu, Dec 2, 2010	19.88	19.91	19.54	19.55
1744	NASDAQ	JSM	Wed, Dec 1, 2010	19.85	20.14	19.62	19.71
1743	NASDAQ	JSM	Tue, Nov 30, 2010	19.46	19.89	19.23	19.89
1742	NASDAQ	JSM	Mon, Nov 29, 2010	19.66	19.73	19.36	19.55
1741	NASDAQ	JSM	Fri, Nov 26, 2010	19.82	19.82	19.57	19.57
1740	NASDAQ	JSM	Wed, Nov 24, 2010	20.29	20.30	20.07	20.10
1739	NASDAQ	JSM	Tue, Nov 23, 2010	20.38	20.38	20.00	20.16
1738	NASDAQ	JSM	Mon, Nov 22, 2010	20.39	20.48	20.27	20.30
1737	NASDAQ	JSM	Fri, Nov 19, 2010	20.32	20.62	20.17	20.30
1736	NASDAQ	JSM	Thu, Nov 18, 2010	20.38	20.41	20.12	20.18
1735	NASDAQ	JSM	Wed, Nov 17, 2010	19.95	20.37	19.95	20.23
1734	NASDAQ	JSM	Tue, Nov 16, 2010	20.07	20.10	19.85	20.00
1733	NASDAQ	JSM	Mon, Nov 15, 2010	20.46	20.55	20.20	20.25
1732	NASDAQ	JSM	Fri, Nov 12, 2010	19.95	20.60	19.95	20.59
1731	NASDAQ	JSM	Thu, Nov 11, 2010	20.44	20.44	19.92	20.21
1730	NASDAQ	JSM	Wed, Nov 10, 2010	19.77	20.55	19.73	20.55
1729	NASDAQ	JSM	Tue, Nov 9, 2010	20.66	20.73	19.70	19.72
1728	NASDAQ	JSM	Mon, Nov 8, 2010	20.57	20.74	20.57	20.73
1727	NASDAQ	JSM	Fri, Nov 5, 2010	20.55	20.70	20.40	20.65
1726	NASDAQ	JSM	Thu, Nov 4, 2010	19.89	20.55	19.87	20.49
1725	NASDAQ	JSM	Wed, Nov 3, 2010	19.62	19.90	19.43	19.82
1724	NASDAQ	JSM	Tue, Nov 2, 2010	19.51	19.90	19.46	19.62
1723	NASDAQ	JSM	Mon, Nov 1, 2010	19.74	19.74	19.45	19.52
1722	NASDAQ	JSM	Fri, Oct 29, 2010	19.46	19.78	19.40	19.62
1721	NASDAQ	JSM	Thu, Oct 28, 2010	19.90	20.04	19.41	19.46
1720	NASDAQ	JSM	Wed, Oct 27, 2010	20.03	20.23	19.71	19.88
1719	NASDAQ	JSM	Tue, Oct 26, 2010	20.00	20.25	20.00	20.07
1718	NASDAQ	JSM	Mon, Oct 25, 2010	20.07	20.33	20.04	20.05
1717	NASDAQ	JSM	Fri, Oct 22, 2010	20.20	20.25	20.05	20.15
1716	NASDAQ	JSM	Thu, Oct 21, 2010	20.29	20.33	20.06	20.13
1715	NASDAQ	JSM	Wed, Oct 20, 2010	20.12	20.49	20.12	20.12
1714	NASDAQ	JSM	Tue, Oct 19, 2010	20.49	20.69	20.17	20.17
1713	NASDAQ	JSM	Mon, Oct 18, 2010	20.20	20.55	20.12	20.50
1712	NASDAQ	JSM	Fri, Oct 15, 2010	20.63	20.63	20.13	20.13
1711	NASDAQ	JSM	Thu, Oct 14, 2010	20.61	20.69	20.48	20.61
1710	NASDAQ	JSM	Wed, Oct 13, 2010	20.48	20.69	20.34	20.64
1709	NASDAQ	JSM	Tue, Oct 12, 2010	20.45	20.64	20.31	20.37
1708	NASDAQ	JSM	Mon, Oct 11, 2010	20.20	20.52	20.03	20.45
1707	NASDAQ	JSM	Fri, Oct 8, 2010	19.79	20.24	19.69	20.24
1706	NASDAQ	JSM	Thu, Oct 7, 2010	19.95	19.95	19.54	19.80
1705	NASDAQ	JSM	Wed, Oct 6, 2010	19.59	19.79	19.58	19.72
1704	NASDAQ	JSM	Tue, Oct 5, 2010	19.52	19.64	19.47	19.59
1703	NASDAQ	JSM	Mon, Oct 4, 2010	19.45	19.63	19.31	19.52
1702	NASDAQ	JSM	Fri, Oct 1, 2010	19.51	19.61	19.31	19.45
1701	NASDAQ	JSM	Thu, Sep 30, 2010	19.57	19.60	19.27	19.40
1700	NASDAQ	JSM	Wed, Sep 29, 2010	19.38	19.59	19.38	19.59
1699	NASDAQ	JSM	Tue, Sep 28, 2010	19.34	19.56	19.31	19.46
1698	NASDAQ	JSM	Mon, Sep 27, 2010	19.45	19.52	19.21	19.44
1697	NASDAQ	JSM	Fri, Sep 24, 2010	18.92	19.54	18.92	19.31
1696	NASDAQ	JSM	Thu, Sep 23, 2010	19.28	19.40	18.64	18.85
1695	NASDAQ	JSM	Wed, Sep 22, 2010	19.44	19.50	18.87	18.99
1694	NASDAQ	JSM	Tue, Sep 21, 2010	19.44	19.50	19.27	19.40
1693	NASDAQ	JSM	Mon, Sep 20, 2010	19.28	19.49	19.21	19.43
1692	NASDAQ	JSM	Fri, Sep 17, 2010	19.00	19.29	19.00	19.29
1691	NASDAQ	JSM	Thu, Sep 16, 2010	18.73	19.23	18.66	19.20
1690	NASDAQ	JSM	Wed, Sep 15, 2010	18.66	18.78	18.41	18.78
1689	NASDAQ	JSM	Tue, Sep 14, 2010	18.64	18.72	18.28	18.54
1688	NASDAQ	JSM	Mon, Sep 13, 2010	18.78	18.91	18.52	18.57
1687	NASDAQ	JSM	Fri, Sep 10, 2010	18.44	18.85	18.42	18.85
1686	NASDAQ	JSM	Thu, Sep 9, 2010	18.66	18.80	18.47	18.51
1685	NASDAQ	JSM	Wed, Sep 8, 2010	18.63	18.75	18.59	18.66
1684	NASDAQ	JSM	Tue, Sep 7, 2010	18.47	18.64	18.46	18.61
1683	NASDAQ	JSM	Fri, Sep 3, 2010	18.60	18.60	18.42	18.60
1682	NASDAQ	JSM	Thu, Sep 2, 2010	18.44	18.60	18.40	18.60
1681	NASDAQ	JSM	Wed, Sep 1, 2010	18.35	18.50	18.29	18.50
1680	NASDAQ	JSM	Tue, Aug 31, 2010	18.35	18.40	18.25	18.40
1679	NASDAQ	JSM	Mon, Aug 30, 2010	18.18	18.40	18.14	18.40
1678	NASDAQ	JSM	Fri, Aug 27, 2010	18.59	18.65	18.09	18.14
1677	NASDAQ	JSM	Thu, Aug 26, 2010	18.58	18.85	18.50	18.74
1676	NASDAQ	JSM	Wed, Aug 25, 2010	18.62	18.65	18.28	18.45
1675	NASDAQ	JSM	Tue, Aug 24, 2010	18.49	18.93	18.48	18.57
1674	NASDAQ	JSM	Mon, Aug 23, 2010	18.61	18.70	18.43	18.50
1673	NASDAQ	JSM	Fri, Aug 20, 2010	18.68	18.68	18.45	18.50
1672	NASDAQ	JSM	Thu, Aug 19, 2010	18.50	18.69	18.46	18.65
1671	NASDAQ	JSM	Wed, Aug 18, 2010	18.60	18.75	18.39	18.50
1670	NASDAQ	JSM	Tue, Aug 17, 2010	18.61	18.64	18.51	18.52
1669	NASDAQ	JSM	Mon, Aug 16, 2010	18.40	18.64	18.33	18.56
1668	NASDAQ	JSM	Fri, Aug 13, 2010	18.06	18.44	18.06	18.43
1667	NASDAQ	JSM	Thu, Aug 12, 2010	17.90	18.06	17.80	18.00
1666	NASDAQ	JSM	Wed, Aug 11, 2010	17.92	18.03	17.77	17.93
1665	NASDAQ	JSM	Tue, Aug 10, 2010	17.70	18.02	17.70	17.87
1664	NASDAQ	JSM	Mon, Aug 9, 2010	17.97	18.08	17.77	17.85
1663	NASDAQ	JSM	Fri, Aug 6, 2010	17.83	18.11	17.77	18.04
1662	NASDAQ	JSM	Thu, Aug 5, 2010	18.19	18.24	17.91	17.99
1661	NASDAQ	JSM	Wed, Aug 4, 2010	18.04	18.24	18.00	18.18
1660	NASDAQ	JSM	Tue, Aug 3, 2010	17.98	18.05	17.90	18.05
1659	NASDAQ	JSM	Mon, Aug 2, 2010	17.85	18.05	17.82	18.00
1658	NASDAQ	JSM	Fri, Jul 30, 2010	17.80	18.00	17.66	17.80
1657	NASDAQ	JSM	Thu, Jul 29, 2010	17.96	18.05	17.79	17.86
1656	NASDAQ	JSM	Wed, Jul 28, 2010	17.64	17.98	17.64	17.95
1655	NASDAQ	JSM	Tue, Jul 27, 2010	17.91	17.98	17.48	17.65
1654	NASDAQ	JSM	Mon, Jul 26, 2010	17.90	17.99	17.75	17.91
1653	NASDAQ	JSM	Fri, Jul 23, 2010	17.76	17.90	17.58	17.89
1652	NASDAQ	JSM	Thu, Jul 22, 2010	17.86	17.99	17.54	17.81
1651	NASDAQ	JSM	Wed, Jul 21, 2010	17.81	17.89	17.70	17.84
1650	NASDAQ	JSM	Tue, Jul 20, 2010	17.81	17.89	17.81	17.89
1649	NASDAQ	JSM	Mon, Jul 19, 2010	17.61	17.89	17.49	17.78
1648	NASDAQ	JSM	Fri, Jul 16, 2010	17.25	17.69	17.07	17.52
1647	NASDAQ	JSM	Thu, Jul 15, 2010	17.07	17.25	17.07	17.20
1646	NASDAQ	JSM	Wed, Jul 14, 2010	17.15	17.23	16.98	16.99
1645	NASDAQ	JSM	Tue, Jul 13, 2010	16.98	17.63	16.95	17.10
1644	NASDAQ	JSM	Mon, Jul 12, 2010	16.98	16.98	16.72	16.92
1643	NASDAQ	JSM	Fri, Jul 9, 2010	16.75	16.96	16.73	16.88
1642	NASDAQ	JSM	Thu, Jul 8, 2010	16.80	17.09	16.63	16.63
1641	NASDAQ	JSM	Wed, Jul 7, 2010	16.58	16.92	16.55	16.65
1640	NASDAQ	JSM	Tue, Jul 6, 2010	16.80	16.80	16.62	16.63
1639	NASDAQ	JSM	Fri, Jul 2, 2010	16.71	16.95	16.60	16.70
1638	NASDAQ	JSM	Thu, Jul 1, 2010	16.82	16.82	16.56	16.71
1637	NASDAQ	JSM	Wed, Jun 30, 2010	16.95	16.99	16.82	16.84
1636	NASDAQ	JSM	Tue, Jun 29, 2010	16.90	17.02	16.71	16.85
1635	NASDAQ	JSM	Mon, Jun 28, 2010	16.94	17.12	16.82	16.91
1634	NASDAQ	JSM	Fri, Jun 25, 2010	17.12	17.12	16.84	16.94
1633	NASDAQ	JSM	Thu, Jun 24, 2010	17.11	17.20	16.91	17.18
1632	NASDAQ	JSM	Wed, Jun 23, 2010	17.13	17.19	16.95	17.05
1631	NASDAQ	JSM	Tue, Jun 22, 2010	17.14	17.15	16.96	17.06
1630	NASDAQ	JSM	Mon, Jun 21, 2010	17.00	17.22	16.91	17.06
1629	NASDAQ	JSM	Fri, Jun 18, 2010	17.10	17.16	16.88	16.93
1628	NASDAQ	JSM	Thu, Jun 17, 2010	17.11	17.25	16.66	17.01
1627	NASDAQ	JSM	Wed, Jun 16, 2010	17.20	17.25	17.03	17.25
1626	NASDAQ	JSM	Tue, Jun 15, 2010	17.20	17.25	16.90	17.25
1625	NASDAQ	JSM	Mon, Jun 14, 2010	17.05	17.24	16.91	17.24
1624	NASDAQ	JSM	Fri, Jun 11, 2010	16.96	17.01	16.59	16.86
1623	NASDAQ	JSM	Thu, Jun 10, 2010	17.30	17.31	16.89	16.99
1622	NASDAQ	JSM	Wed, Jun 9, 2010	17.01	17.34	16.81	17.16
1621	NASDAQ	JSM	Tue, Jun 8, 2010	17.00	17.16	16.51	17.14
1620	NASDAQ	JSM	Mon, Jun 7, 2010	17.36	17.38	16.90	17.00
1619	NASDAQ	JSM	Fri, Jun 4, 2010	17.31	17.38	17.14	17.26
1618	NASDAQ	JSM	Thu, Jun 3, 2010	17.31	17.64	17.31	17.50
1617	NASDAQ	JSM	Wed, Jun 2, 2010	17.03	17.31	17.03	17.23
1616	NASDAQ	JSM	Tue, Jun 1, 2010	17.05	17.36	17.05	17.08
1615	NASDAQ	JSM	Fri, May 28, 2010	17.13	17.40	17.03	17.40
1614	NASDAQ	JSM	Thu, May 27, 2010	17.17	17.25	16.87	16.95
1613	NASDAQ	JSM	Wed, May 26, 2010	16.55	17.22	16.55	17.12
1612	NASDAQ	JSM	Tue, May 25, 2010	16.90	17.14	16.81	17.13
1611	NASDAQ	JSM	Mon, May 24, 2010	16.95	17.48	16.95	17.16
1610	NASDAQ	JSM	Fri, May 21, 2010	16.99	17.19	16.15	16.90
1609	NASDAQ	JSM	Thu, May 20, 2010	17.32	17.32	16.42	16.86
1608	NASDAQ	JSM	Wed, May 19, 2010	17.43	17.64	16.97	17.49
1607	NASDAQ	JSM	Tue, May 18, 2010	17.23	17.48	17.05	17.44
1606	NASDAQ	JSM	Mon, May 17, 2010	17.20	17.50	17.02	17.26
1605	NASDAQ	JSM	Fri, May 14, 2010	17.21	17.48	17.10	17.36
1604	NASDAQ	JSM	Thu, May 13, 2010	17.18	17.50	17.12	17.24
1603	NASDAQ	JSM	Wed, May 12, 2010	16.96	17.39	16.96	17.29
1602	NASDAQ	JSM	Tue, May 11, 2010	16.61	17.25	16.61	17.01
1601	NASDAQ	JSM	Mon, May 10, 2010	19.26	19.26	16.76	17.01
1600	NASDAQ	JSM	Fri, May 7, 2010	15.97	16.81	15.92	16.79
1599	NASDAQ	JSM	Thu, May 6, 2010	17.58	17.60	16.00	16.57
1598	NASDAQ	JSM	Wed, May 5, 2010	18.04	18.04	17.57	17.69
1597	NASDAQ	JSM	Tue, May 4, 2010	18.35	18.36	17.80	18.24
1596	NASDAQ	JSM	Mon, May 3, 2010	18.29	18.43	18.23	18.38
1595	NASDAQ	JSM	Fri, Apr 30, 2010	18.46	18.46	18.26	18.40
1594	NASDAQ	JSM	Thu, Apr 29, 2010	18.10	18.50	18.10	18.47
1593	NASDAQ	JSM	Wed, Apr 28, 2010	18.15	18.40	18.03	18.03
1592	NASDAQ	JSM	Tue, Apr 27, 2010	18.48	18.50	18.16	18.22
1591	NASDAQ	JSM	Mon, Apr 26, 2010	18.45	18.60	18.37	18.50
1590	NASDAQ	JSM	Fri, Apr 23, 2010	18.28	18.64	18.27	18.45
1589	NASDAQ	JSM	Thu, Apr 22, 2010	18.15	18.37	18.15	18.20
1588	NASDAQ	JSM	Wed, Apr 21, 2010	18.36	18.36	17.95	18.11
1587	NASDAQ	JSM	Tue, Apr 20, 2010	18.30	18.45	18.14	18.20
1586	NASDAQ	JSM	Mon, Apr 19, 2010	18.20	18.36	18.00	18.20
1585	NASDAQ	JSM	Fri, Apr 16, 2010	18.02	18.40	17.94	18.16
1584	NASDAQ	JSM	Thu, Apr 15, 2010	17.88	18.00	17.88	18.00
1583	NASDAQ	JSM	Wed, Apr 14, 2010	18.01	18.03	17.93	17.99
1582	NASDAQ	JSM	Tue, Apr 13, 2010	17.89	18.04	17.80	17.96
1581	NASDAQ	JSM	Mon, Apr 12, 2010	18.00	18.00	17.82	17.96
1580	NASDAQ	JSM	Fri, Apr 9, 2010	17.74	17.97	17.71	17.92
1579	NASDAQ	JSM	Thu, Apr 8, 2010	17.67	17.84	17.66	17.81
1578	NASDAQ	JSM	Wed, Apr 7, 2010	17.87	17.87	17.65	17.73
1577	NASDAQ	JSM	Tue, Apr 6, 2010	17.84	17.96	17.40	17.80
1576	NASDAQ	JSM	Mon, Apr 5, 2010	17.86	17.96	17.72	17.73
1575	NASDAQ	JSM	Thu, Apr 1, 2010	17.70	18.00	17.70	17.93
1574	NASDAQ	JSM	Wed, Mar 31, 2010	17.81	17.96	17.50	17.86
1573	NASDAQ	JSM	Tue, Mar 30, 2010	17.91	17.93	17.70	17.78
1572	NASDAQ	JSM	Mon, Mar 29, 2010	17.47	18.00	17.46	17.91
1571	NASDAQ	JSM	Fri, Mar 26, 2010	17.31	17.83	17.23	17.50
1570	NASDAQ	JSM	Thu, Mar 25, 2010	17.41	17.47	17.22	17.31
1569	NASDAQ	JSM	Wed, Mar 24, 2010	17.12	17.35	17.00	17.32
1568	NASDAQ	JSM	Tue, Mar 23, 2010	17.25	17.42	17.08	17.25
1567	NASDAQ	JSM	Mon, Mar 22, 2010	17.36	17.50	17.18	17.30
1566	NASDAQ	JSM	Fri, Mar 19, 2010	17.95	17.95	17.47	17.59
1565	NASDAQ	JSM	Thu, Mar 18, 2010	17.85	18.04	17.76	17.97
1564	NASDAQ	JSM	Wed, Mar 17, 2010	17.88	17.97	17.71	17.89
1563	NASDAQ	JSM	Tue, Mar 16, 2010	18.00	18.00	17.70	17.80
1562	NASDAQ	JSM	Mon, Mar 15, 2010	17.64	17.83	17.54	17.79
1561	NASDAQ	JSM	Fri, Mar 12, 2010	17.10	17.69	17.10	17.64
1560	NASDAQ	JSM	Thu, Mar 11, 2010	17.07	17.31	17.07	17.20
1559	NASDAQ	JSM	Wed, Mar 10, 2010	17.18	17.19	17.11	17.17
1558	NASDAQ	JSM	Tue, Mar 9, 2010	17.19	17.19	17.06	17.19
1557	NASDAQ	JSM	Mon, Mar 8, 2010	17.36	17.39	17.16	17.19
1556	NASDAQ	JSM	Fri, Mar 5, 2010	17.24	17.39	17.05	17.39
1555	NASDAQ	JSM	Thu, Mar 4, 2010	17.31	17.34	17.09	17.10
1554	NASDAQ	JSM	Wed, Mar 3, 2010	17.07	17.40	17.07	17.40
1553	NASDAQ	JSM	Tue, Mar 2, 2010	17.25	17.37	16.70	17.20
1552	NASDAQ	JSM	Mon, Mar 1, 2010	17.46	17.75	17.30	17.30
1551	NASDAQ	JSM	Fri, Feb 26, 2010	17.56	17.59	17.49	17.59
1550	NASDAQ	JSM	Thu, Feb 25, 2010	17.76	17.90	17.44	17.60
1549	NASDAQ	JSM	Wed, Feb 24, 2010	17.80	17.91	17.43	17.91
1548	NASDAQ	JSM	Tue, Feb 23, 2010	17.83	18.10	17.64	18.08
1547	NASDAQ	JSM	Mon, Feb 22, 2010	17.56	17.84	17.56	17.73
1546	NASDAQ	JSM	Fri, Feb 19, 2010	17.59	17.90	17.59	17.85
1545	NASDAQ	JSM	Thu, Feb 18, 2010	17.45	17.70	17.45	17.59
1544	NASDAQ	JSM	Wed, Feb 17, 2010	17.38	17.65	17.35	17.56
1543	NASDAQ	JSM	Tue, Feb 16, 2010	17.44	17.44	17.35	17.38
1542	NASDAQ	JSM	Fri, Feb 12, 2010	17.04	17.30	17.04	17.30
1541	NASDAQ	JSM	Thu, Feb 11, 2010	17.11	17.38	17.09	17.15
1540	NASDAQ	JSM	Wed, Feb 10, 2010	17.42	17.42	17.01	17.26
1539	NASDAQ	JSM	Tue, Feb 9, 2010	17.43	17.67	17.04	17.30
1538	NASDAQ	JSM	Mon, Feb 8, 2010	17.58	17.66	17.36	17.60
1537	NASDAQ	JSM	Fri, Feb 5, 2010	17.40	17.61	17.25	17.47
1536	NASDAQ	JSM	Thu, Feb 4, 2010	17.63	17.70	17.26	17.53
1535	NASDAQ	JSM	Wed, Feb 3, 2010	17.75	17.87	17.50	17.55
1534	NASDAQ	JSM	Tue, Feb 2, 2010	17.38	17.75	17.34	17.75
1533	NASDAQ	JSM	Mon, Feb 1, 2010	17.37	17.54	17.30	17.50
1532	NASDAQ	JSM	Fri, Jan 29, 2010	17.47	17.55	17.38	17.53
1531	NASDAQ	JSM	Thu, Jan 28, 2010	17.60	17.66	17.34	17.50
1530	NASDAQ	JSM	Wed, Jan 27, 2010	17.40	17.64	17.26	17.58
1529	NASDAQ	JSM	Tue, Jan 26, 2010	17.47	17.67	17.27	17.49
1528	NASDAQ	JSM	Mon, Jan 25, 2010	17.48	17.78	17.39	17.47
1527	NASDAQ	JSM	Fri, Jan 22, 2010	17.68	17.70	17.45	17.58
1526	NASDAQ	JSM	Thu, Jan 21, 2010	17.57	17.78	17.35	17.59
1525	NASDAQ	JSM	Wed, Jan 20, 2010	17.80	17.80	17.50	17.70
1524	NASDAQ	JSM	Tue, Jan 19, 2010	17.51	17.80	17.28	17.80
1523	NASDAQ	JSM	Fri, Jan 15, 2010	17.52	17.70	17.23	17.55
1522	NASDAQ	JSM	Thu, Jan 14, 2010	17.70	17.75	17.33	17.60
1521	NASDAQ	JSM	Wed, Jan 13, 2010	17.60	17.95	17.50	17.65
1520	NASDAQ	JSM	Tue, Jan 12, 2010	17.41	17.82	17.21	17.60
1519	NASDAQ	JSM	Mon, Jan 11, 2010	17.22	17.30	16.89	17.28
1518	NASDAQ	JSM	Fri, Jan 8, 2010	16.69	17.07	16.38	17.06
1517	NASDAQ	JSM	Thu, Jan 7, 2010	16.06	16.64	15.87	16.64
1516	NASDAQ	JSM	Wed, Jan 6, 2010	15.80	16.11	15.80	15.98
1515	NASDAQ	JSM	Tue, Jan 5, 2010	15.89	16.15	15.77	15.86
1514	NASDAQ	JSM	Mon, Jan 4, 2010	15.56	15.90	15.56	15.84
1513	NASDAQ	JSM	Thu, Dec 31, 2009	15.88	15.90	15.40	15.63
1512	NASDAQ	JSM	Wed, Dec 30, 2009	15.99	15.99	15.76	15.81
1511	NASDAQ	JSM	Tue, Dec 29, 2009	16.00	16.10	15.89	15.95
1510	NASDAQ	JSM	Mon, Dec 28, 2009	16.05	16.06	15.90	15.97
1509	NASDAQ	JSM	Thu, Dec 24, 2009	16.10	16.14	15.92	16.05
1508	NASDAQ	JSM	Wed, Dec 23, 2009	15.96	16.15	15.92	15.98
1507	NASDAQ	JSM	Tue, Dec 22, 2009	15.96	16.15	15.91	15.93
1506	NASDAQ	JSM	Mon, Dec 21, 2009	16.00	16.04	15.91	16.00
1505	NASDAQ	JSM	Fri, Dec 18, 2009	16.00	16.17	15.93	16.06
1504	NASDAQ	JSM	Thu, Dec 17, 2009	15.91	16.06	15.91	15.96
1503	NASDAQ	JSM	Wed, Dec 16, 2009	15.88	16.03	15.78	15.99
1502	NASDAQ	JSM	Tue, Dec 15, 2009	15.78	16.00	15.75	15.90
1501	NASDAQ	JSM	Mon, Dec 14, 2009	15.68	15.90	15.55	15.80
1500	NASDAQ	JSM	Fri, Dec 11, 2009	15.53	15.83	15.11	15.69
1499	NASDAQ	JSM	Thu, Dec 10, 2009	15.31	15.60	15.31	15.56
1498	NASDAQ	JSM	Wed, Dec 9, 2009	15.56	15.56	15.16	15.33
1497	NASDAQ	JSM	Tue, Dec 8, 2009	15.30	15.55	15.30	15.45
1496	NASDAQ	JSM	Mon, Dec 7, 2009	15.64	15.64	15.23	15.40
1495	NASDAQ	JSM	Fri, Dec 4, 2009	15.61	15.73	15.40	15.49
1494	NASDAQ	JSM	Thu, Dec 3, 2009	15.32	15.73	15.32	15.73
1493	NASDAQ	JSM	Wed, Dec 2, 2009	15.10	15.65	15.08	15.50
1492	NASDAQ	JSM	Tue, Dec 1, 2009	15.24	15.24	15.01	15.10
1491	NASDAQ	JSM	Mon, Nov 30, 2009	15.20	15.37	15.06	15.09
1490	NASDAQ	JSM	Fri, Nov 27, 2009	15.19	15.50	15.18	15.18
1489	NASDAQ	JSM	Wed, Nov 25, 2009	15.38	15.59	15.00	15.13
1488	NASDAQ	JSM	Tue, Nov 24, 2009	15.55	15.76	15.44	15.62
1487	NASDAQ	JSM	Mon, Nov 23, 2009	15.84	15.90	15.50	15.60
1486	NASDAQ	JSM	Fri, Nov 20, 2009	15.80	15.84	15.40	15.84
1485	NASDAQ	JSM	Thu, Nov 19, 2009	15.75	15.85	15.60	15.84
1484	NASDAQ	JSM	Wed, Nov 18, 2009	15.68	15.94	15.63	15.80
1483	NASDAQ	JSM	Tue, Nov 17, 2009	15.88	15.93	15.50	15.72
1482	NASDAQ	JSM	Mon, Nov 16, 2009	15.87	15.99	15.67	15.95
1481	NASDAQ	JSM	Fri, Nov 13, 2009	15.80	15.90	15.43	15.84
1480	NASDAQ	JSM	Thu, Nov 12, 2009	15.79	15.94	15.79	15.85
1479	NASDAQ	JSM	Wed, Nov 11, 2009	15.88	15.89	15.71	15.82
1478	NASDAQ	JSM	Tue, Nov 10, 2009	15.71	15.95	15.45	15.75
1477	NASDAQ	JSM	Mon, Nov 9, 2009	15.65	15.80	15.59	15.72
1476	NASDAQ	JSM	Fri, Nov 6, 2009	15.50	15.78	15.31	15.55
1475	NASDAQ	JSM	Thu, Nov 5, 2009	15.20	15.59	15.20	15.41
1474	NASDAQ	JSM	Wed, Nov 4, 2009	15.67	15.91	15.63	15.65
1473	NASDAQ	JSM	Tue, Nov 3, 2009	15.50	15.80	15.15	15.55
1472	NASDAQ	JSM	Mon, Nov 2, 2009	15.50	15.68	15.33	15.50
1471	NASDAQ	JSM	Fri, Oct 30, 2009	15.73	15.75	15.40	15.54
1470	NASDAQ	JSM	Thu, Oct 29, 2009	16.05	16.05	15.70	15.75
1469	NASDAQ	JSM	Wed, Oct 28, 2009	15.87	16.10	15.67	16.00
1468	NASDAQ	JSM	Tue, Oct 27, 2009	15.90	16.01	15.61	15.90
1467	NASDAQ	JSM	Mon, Oct 26, 2009	15.89	16.12	15.80	15.97
1466	NASDAQ	JSM	Fri, Oct 23, 2009	15.72	16.19	15.72	16.00
1465	NASDAQ	JSM	Thu, Oct 22, 2009	15.57	15.84	15.31	15.84
1464	NASDAQ	JSM	Wed, Oct 21, 2009	15.45	15.95	15.43	15.49
1463	NASDAQ	JSM	Tue, Oct 20, 2009	15.21	15.34	15.04	15.20
1462	NASDAQ	JSM	Mon, Oct 19, 2009	15.01	15.25	15.01	15.13
1461	NASDAQ	JSM	Fri, Oct 16, 2009	14.90	15.07	14.90	15.05
1460	NASDAQ	JSM	Thu, Oct 15, 2009	14.83	15.07	14.83	15.07
1459	NASDAQ	JSM	Wed, Oct 14, 2009	15.00	15.00	14.80	15.00
1458	NASDAQ	JSM	Tue, Oct 13, 2009	14.73	15.00	14.73	14.94
1457	NASDAQ	JSM	Mon, Oct 12, 2009	14.60	14.94	14.60	14.85
1456	NASDAQ	JSM	Fri, Oct 9, 2009	14.43	14.79	14.28	14.75
1455	NASDAQ	JSM	Thu, Oct 8, 2009	14.22	14.37	14.15	14.37
1454	NASDAQ	JSM	Wed, Oct 7, 2009	13.88	14.12	13.80	14.00
1453	NASDAQ	JSM	Tue, Oct 6, 2009	14.02	14.29	13.75	13.75
1452	NASDAQ	JSM	Mon, Oct 5, 2009	13.40	14.31	13.40	14.00
1451	NASDAQ	JSM	Fri, Oct 2, 2009	13.96	14.19	13.50	13.50
1450	NASDAQ	JSM	Thu, Oct 1, 2009	13.92	14.25	13.91	14.05
1449	NASDAQ	JSM	Wed, Sep 30, 2009	14.16	14.28	13.95	14.06
1448	NASDAQ	JSM	Tue, Sep 29, 2009	14.39	14.39	14.10	14.13
1447	NASDAQ	JSM	Mon, Sep 28, 2009	13.87	14.50	13.87	14.28
1446	NASDAQ	JSM	Fri, Sep 25, 2009	14.07	14.30	14.07	14.15
1445	NASDAQ	JSM	Thu, Sep 24, 2009	14.00	14.50	13.95	14.39
1444	NASDAQ	JSM	Wed, Sep 23, 2009	14.02	14.16	14.00	14.00
1443	NASDAQ	JSM	Tue, Sep 22, 2009	14.43	14.64	14.07	14.15
1442	NASDAQ	JSM	Mon, Sep 21, 2009	15.00	15.00	14.00	14.53
1441	NASDAQ	JSM	Fri, Sep 18, 2009	14.80	14.85	14.38	14.85
1440	NASDAQ	JSM	Thu, Sep 17, 2009	15.04	15.04	14.75	14.87
1439	NASDAQ	JSM	Wed, Sep 16, 2009	14.90	15.09	14.83	14.95
1438	NASDAQ	JSM	Tue, Sep 15, 2009	14.82	15.00	14.78	14.97
1437	NASDAQ	JSM	Mon, Sep 14, 2009	14.82	14.89	14.66	14.70
1436	NASDAQ	JSM	Fri, Sep 11, 2009	14.85	15.09	14.70	14.70
1435	NASDAQ	JSM	Thu, Sep 10, 2009	14.88	14.99	14.58	14.99
1434	NASDAQ	JSM	Wed, Sep 9, 2009	14.98	14.98	14.62	14.74
1433	NASDAQ	JSM	Tue, Sep 8, 2009	14.60	14.75	14.60	14.75
1432	NASDAQ	JSM	Fri, Sep 4, 2009	14.67	14.73	14.57	14.59
1431	NASDAQ	JSM	Thu, Sep 3, 2009	14.77	15.00	14.74	14.74
1430	NASDAQ	JSM	Wed, Sep 2, 2009	14.63	15.26	14.60	14.76
1429	NASDAQ	JSM	Tue, Sep 1, 2009	14.87	14.97	14.61	14.61
1428	NASDAQ	JSM	Mon, Aug 31, 2009	14.81	14.99	14.79	14.90
1427	NASDAQ	JSM	Fri, Aug 28, 2009	14.80	15.10	14.80	14.95
1426	NASDAQ	JSM	Thu, Aug 27, 2009	15.06	15.20	14.75	14.98
1425	NASDAQ	JSM	Wed, Aug 26, 2009	15.23	15.60	15.10	15.25
1424	NASDAQ	JSM	Tue, Aug 25, 2009	15.10	15.33	15.01	15.10
1423	NASDAQ	JSM	Mon, Aug 24, 2009	15.26	15.43	15.01	15.08
1422	NASDAQ	JSM	Fri, Aug 21, 2009	15.05	15.19	14.96	14.97
1421	NASDAQ	JSM	Thu, Aug 20, 2009	15.11	15.23	15.00	15.11
1420	NASDAQ	JSM	Wed, Aug 19, 2009	15.07	15.44	14.95	15.30
1419	NASDAQ	JSM	Tue, Aug 18, 2009	15.00	15.33	14.86	15.25
1418	NASDAQ	JSM	Mon, Aug 17, 2009	15.03	15.10	14.81	14.85
1417	NASDAQ	JSM	Fri, Aug 14, 2009	15.33	15.33	15.10	15.20
1416	NASDAQ	JSM	Thu, Aug 13, 2009	15.00	15.25	14.90	15.14
1415	NASDAQ	JSM	Wed, Aug 12, 2009	14.94	15.14	14.82	15.13
1414	NASDAQ	JSM	Tue, Aug 11, 2009	15.01	15.10	14.75	14.75
1413	NASDAQ	JSM	Mon, Aug 10, 2009	15.33	15.33	14.95	15.13
1412	NASDAQ	JSM	Fri, Aug 7, 2009	15.00	15.01	14.95	15.00
1411	NASDAQ	JSM	Thu, Aug 6, 2009	15.00	15.04	14.92	14.96
1410	NASDAQ	JSM	Wed, Aug 5, 2009	14.86	15.00	14.75	15.00
1409	NASDAQ	JSM	Tue, Aug 4, 2009	14.90	14.99	14.77	14.86
1408	NASDAQ	JSM	Mon, Aug 3, 2009	14.81	15.00	14.72	15.00
1407	NASDAQ	JSM	Fri, Jul 31, 2009	14.89	14.89	14.67	14.85
1406	NASDAQ	JSM	Thu, Jul 30, 2009	14.23	14.94	14.23	14.70
1405	NASDAQ	JSM	Wed, Jul 29, 2009	14.45	14.89	14.45	14.56
1404	NASDAQ	JSM	Tue, Jul 28, 2009	14.80	15.00	14.80	14.90
1403	NASDAQ	JSM	Mon, Jul 27, 2009	14.80	14.91	14.71	14.88
1402	NASDAQ	JSM	Fri, Jul 24, 2009	14.80	14.94	14.50	14.83
1401	NASDAQ	JSM	Thu, Jul 23, 2009	14.99	15.00	14.90	14.90
1400	NASDAQ	JSM	Wed, Jul 22, 2009	14.82	15.12	14.82	15.00
1399	NASDAQ	JSM	Tue, Jul 21, 2009	15.03	15.09	14.85	14.96
1398	NASDAQ	JSM	Mon, Jul 20, 2009	14.99	15.00	14.82	15.00
1397	NASDAQ	JSM	Fri, Jul 17, 2009	14.82	15.00	14.82	15.00
1396	NASDAQ	JSM	Thu, Jul 16, 2009	14.77	15.00	14.77	14.95
1395	NASDAQ	JSM	Wed, Jul 15, 2009	14.96	15.01	14.90	14.99
1394	NASDAQ	JSM	Tue, Jul 14, 2009	14.80	15.00	14.80	14.94
1393	NASDAQ	JSM	Mon, Jul 13, 2009	14.56	14.90	14.56	14.90
1392	NASDAQ	JSM	Fri, Jul 10, 2009	14.99	15.00	14.59	14.65
1391	NASDAQ	JSM	Thu, Jul 9, 2009	15.00	15.05	14.83	15.00
1390	NASDAQ	JSM	Wed, Jul 8, 2009	14.99	15.02	14.80	14.99
1389	NASDAQ	JSM	Tue, Jul 7, 2009	14.25	15.29	14.25	14.82
1388	NASDAQ	JSM	Mon, Jul 6, 2009	14.98	14.98	14.41	14.56
1387	NASDAQ	JSM	Thu, Jul 2, 2009	14.95	15.00	14.45	15.00
1386	NASDAQ	JSM	Wed, Jul 1, 2009	14.90	15.00	14.89	15.00
1385	NASDAQ	JSM	Tue, Jun 30, 2009	14.99	15.00	14.80	14.96
1384	NASDAQ	JSM	Mon, Jun 29, 2009	14.70	15.16	14.70	14.82
1383	NASDAQ	JSM	Fri, Jun 26, 2009	14.60	14.99	14.60	14.70
1382	NASDAQ	JSM	Thu, Jun 25, 2009	15.33	15.33	14.12	14.31
1381	NASDAQ	JSM	Wed, Jun 24, 2009	15.00	15.23	14.87	14.95
1380	NASDAQ	JSM	Tue, Jun 23, 2009	14.61	15.00	14.60	15.00
1379	NASDAQ	JSM	Mon, Jun 22, 2009	14.85	15.00	14.46	14.74
1378	NASDAQ	JSM	Fri, Jun 19, 2009	14.88	15.15	14.73	14.85
1377	NASDAQ	JSM	Thu, Jun 18, 2009	14.01	14.88	14.00	14.88
1376	NASDAQ	JSM	Wed, Jun 17, 2009	13.60	14.05	13.50	13.68
1375	NASDAQ	JSM	Tue, Jun 16, 2009	14.79	14.79	13.55	13.85
1374	NASDAQ	JSM	Mon, Jun 15, 2009	14.77	14.87	14.12	14.35
1373	NASDAQ	JSM	Fri, Jun 12, 2009	14.70	14.93	14.52	14.52
1372	NASDAQ	JSM	Thu, Jun 11, 2009	15.00	15.14	14.70	14.74
1371	NASDAQ	JSM	Wed, Jun 10, 2009	14.50	14.99	14.50	14.81
1370	NASDAQ	JSM	Tue, Jun 9, 2009	15.00	15.00	14.60	14.66
1369	NASDAQ	JSM	Mon, Jun 8, 2009	14.49	15.00	14.49	14.85
1368	NASDAQ	JSM	Fri, Jun 5, 2009	14.61	14.61	14.07	14.30
1367	NASDAQ	JSM	Thu, Jun 4, 2009	14.07	14.34	14.06	14.33
1366	NASDAQ	JSM	Wed, Jun 3, 2009	13.45	14.19	13.45	14.17
1365	NASDAQ	JSM	Tue, Jun 2, 2009	12.93	13.90	12.93	13.85
1364	NASDAQ	JSM	Mon, Jun 1, 2009	13.19	13.81	12.41	13.40
1363	NASDAQ	JSM	Fri, May 29, 2009	10.97	12.57	10.91	12.41
1362	NASDAQ	JSM	Thu, May 28, 2009	10.57	10.99	10.56	10.98
1361	NASDAQ	JSM	Wed, May 27, 2009	10.76	10.84	10.51	10.51
1360	NASDAQ	JSM	Tue, May 26, 2009	10.16	11.17	10.16	11.05
1359	NASDAQ	JSM	Fri, May 22, 2009	11.06	11.24	11.00	11.06
1358	NASDAQ	JSM	Thu, May 21, 2009	10.93	11.17	10.93	11.15
1357	NASDAQ	JSM	Wed, May 20, 2009	11.35	11.69	10.98	11.10
1356	NASDAQ	JSM	Tue, May 19, 2009	10.90	11.20	10.81	11.19
1355	NASDAQ	JSM	Mon, May 18, 2009	10.85	10.99	10.43	10.82
1354	NASDAQ	JSM	Fri, May 15, 2009	10.57	11.28	10.57	10.94
1353	NASDAQ	JSM	Thu, May 14, 2009	10.55	11.20	10.55	11.05
1352	NASDAQ	JSM	Wed, May 13, 2009	10.65	11.06	10.65	11.02
1351	NASDAQ	JSM	Tue, May 12, 2009	10.85	11.23	10.77	11.01
1350	NASDAQ	JSM	Mon, May 11, 2009	11.31	11.31	10.71	11.00
1349	NASDAQ	JSM	Fri, May 8, 2009	10.90	11.39	10.90	11.32
1348	NASDAQ	JSM	Thu, May 7, 2009	10.90	10.99	10.86	10.86
1347	NASDAQ	JSM	Wed, May 6, 2009	10.55	11.03	10.55	10.90
1346	NASDAQ	JSM	Tue, May 5, 2009	10.05	10.60	10.02	10.45
1345	NASDAQ	JSM	Mon, May 4, 2009	10.00	10.23	10.00	10.23
1344	NASDAQ	JSM	Fri, May 1, 2009	10.08	10.19	10.02	10.11
1343	NASDAQ	JSM	Thu, Apr 30, 2009	10.00	10.50	9.80	9.94
1342	NASDAQ	JSM	Wed, Apr 29, 2009	10.00	10.00	9.75	10.00
1341	NASDAQ	JSM	Tue, Apr 28, 2009	9.99	10.00	9.85	9.92
1340	NASDAQ	JSM	Mon, Apr 27, 2009	9.90	9.99	9.60	9.96
1339	NASDAQ	JSM	Fri, Apr 24, 2009	9.90	10.09	9.75	9.87
1338	NASDAQ	JSM	Thu, Apr 23, 2009	9.30	10.02	9.30	9.58
1337	NASDAQ	JSM	Wed, Apr 22, 2009	9.61	10.00	9.54	9.80
1336	NASDAQ	JSM	Tue, Apr 21, 2009	9.65	9.75	9.24	9.70
1335	NASDAQ	JSM	Mon, Apr 20, 2009	9.85	9.85	9.50	9.50
1334	NASDAQ	JSM	Fri, Apr 17, 2009	10.00	10.00	9.63	9.98
1333	NASDAQ	JSM	Thu, Apr 16, 2009	10.00	10.00	9.75	10.00
1332	NASDAQ	JSM	Wed, Apr 15, 2009	9.98	9.98	9.91	9.95
1331	NASDAQ	JSM	Tue, Apr 14, 2009	9.70	9.95	9.70	9.92
1330	NASDAQ	JSM	Mon, Apr 13, 2009	9.80	9.93	9.65	9.70
1329	NASDAQ	JSM	Thu, Apr 9, 2009	9.60	9.67	9.40	9.65
1328	NASDAQ	JSM	Wed, Apr 8, 2009	8.75	9.28	8.73	9.07
1327	NASDAQ	JSM	Tue, Apr 7, 2009	8.50	8.83	8.50	8.81
1326	NASDAQ	JSM	Mon, Apr 6, 2009	9.15	9.15	8.06	8.62
1325	NASDAQ	JSM	Fri, Apr 3, 2009	9.30	9.45	8.82	9.02
1324	NASDAQ	JSM	Thu, Apr 2, 2009	9.20	9.27	9.18	9.18
1323	NASDAQ	JSM	Wed, Apr 1, 2009	9.30	9.30	9.05	9.09
1322	NASDAQ	JSM	Tue, Mar 31, 2009	8.96	9.25	8.77	9.25
1321	NASDAQ	JSM	Mon, Mar 30, 2009	9.17	9.34	8.75	9.02
1320	NASDAQ	JSM	Fri, Mar 27, 2009	9.40	9.40	9.16	9.16
1319	NASDAQ	JSM	Thu, Mar 26, 2009	9.25	9.40	9.21	9.40
1318	NASDAQ	JSM	Wed, Mar 25, 2009	9.60	9.60	9.21	9.21
1317	NASDAQ	JSM	Tue, Mar 24, 2009	9.65	9.65	9.07	9.23
1316	NASDAQ	JSM	Mon, Mar 23, 2009	9.78	9.78	9.05	9.32
1315	NASDAQ	JSM	Fri, Mar 20, 2009	9.50	9.50	9.18	9.40
1314	NASDAQ	JSM	Thu, Mar 19, 2009	9.17	9.45	9.00	9.24
1313	NASDAQ	JSM	Wed, Mar 18, 2009	9.00	9.32	8.65	9.19
1312	NASDAQ	JSM	Tue, Mar 17, 2009	9.40	9.40	8.26	8.51
1311	NASDAQ	JSM	Mon, Mar 16, 2009	8.64	8.64	8.34	8.42
1310	NASDAQ	JSM	Fri, Mar 13, 2009	8.00	8.44	7.93	8.15
1309	NASDAQ	JSM	Thu, Mar 12, 2009	7.94	8.03	7.68	8.01
1308	NASDAQ	JSM	Wed, Mar 11, 2009	8.05	8.25	7.50	7.65
1307	NASDAQ	JSM	Tue, Mar 10, 2009	7.62	7.75	7.50	7.75
1306	NASDAQ	JSM	Mon, Mar 9, 2009	7.70	7.82	7.32	7.50
1305	NASDAQ	JSM	Fri, Mar 6, 2009	8.13	8.22	7.71	8.01
1304	NASDAQ	JSM	Thu, Mar 5, 2009	7.75	8.15	7.50	8.15
1303	NASDAQ	JSM	Wed, Mar 4, 2009	7.15	7.72	7.15	7.65
1302	NASDAQ	JSM	Tue, Mar 3, 2009	7.05	7.41	7.01	7.41
1301	NASDAQ	JSM	Mon, Mar 2, 2009	7.00	7.52	7.00	7.20
1300	NASDAQ	JSM	Fri, Feb 27, 2009	6.50	7.61	6.50	7.46
1299	NASDAQ	JSM	Thu, Feb 26, 2009	9.15	9.38	6.20	7.33
1298	NASDAQ	JSM	Wed, Feb 25, 2009	9.40	9.84	9.05	9.32
1297	NASDAQ	JSM	Tue, Feb 24, 2009	8.75	9.50	8.75	9.50
1296	NASDAQ	JSM	Mon, Feb 23, 2009	9.96	10.14	8.84	9.06
1295	NASDAQ	JSM	Fri, Feb 20, 2009	9.44	10.40	9.44	9.85
1294	NASDAQ	JSM	Thu, Feb 19, 2009	10.10	10.46	10.10	10.26
1293	NASDAQ	JSM	Wed, Feb 18, 2009	11.15	11.53	10.50	10.60
1292	NASDAQ	JSM	Tue, Feb 17, 2009	12.66	12.66	11.40	11.40
1291	NASDAQ	JSM	Fri, Feb 13, 2009	12.40	12.65	11.91	12.41
1290	NASDAQ	JSM	Thu, Feb 12, 2009	12.13	12.63	11.95	12.15
1289	NASDAQ	JSM	Wed, Feb 11, 2009	12.70	12.70	12.00	12.05
1288	NASDAQ	JSM	Tue, Feb 10, 2009	12.74	12.75	12.50	12.50
1287	NASDAQ	JSM	Mon, Feb 9, 2009	12.60	12.70	12.16	12.56
1286	NASDAQ	JSM	Fri, Feb 6, 2009	11.92	12.43	11.67	12.43
1285	NASDAQ	JSM	Thu, Feb 5, 2009	11.20	11.72	11.20	11.70
1284	NASDAQ	JSM	Wed, Feb 4, 2009	11.73	11.73	11.00	11.01
1283	NASDAQ	JSM	Tue, Feb 3, 2009	12.19	12.29	10.71	11.51
1282	NASDAQ	JSM	Mon, Feb 2, 2009	11.65	12.33	11.65	11.91
1281	NASDAQ	JSM	Fri, Jan 30, 2009	12.63	12.68	12.05	12.12
1280	NASDAQ	JSM	Thu, Jan 29, 2009	12.70	12.70	12.07	12.43
1279	NASDAQ	JSM	Wed, Jan 28, 2009	12.40	12.75	12.40	12.60
1278	NASDAQ	JSM	Tue, Jan 27, 2009	12.20	12.40	12.20	12.30
1277	NASDAQ	JSM	Mon, Jan 26, 2009	12.30	12.34	12.00	12.30
1276	NASDAQ	JSM	Fri, Jan 23, 2009	12.15	12.40	11.92	12.40
1275	NASDAQ	JSM	Thu, Jan 22, 2009	11.62	12.24	11.27	12.05
1274	NASDAQ	JSM	Wed, Jan 21, 2009	11.28	12.10	11.18	11.52
1273	NASDAQ	JSM	Tue, Jan 20, 2009	11.50	11.79	11.05	11.18
1272	NASDAQ	JSM	Fri, Jan 16, 2009	11.68	11.96	11.68	11.68
1271	NASDAQ	JSM	Thu, Jan 15, 2009	11.92	12.00	11.50	11.50
1270	NASDAQ	JSM	Wed, Jan 14, 2009	11.86	12.42	11.85	12.18
1269	NASDAQ	JSM	Tue, Jan 13, 2009	12.70	12.70	12.20	12.30
1268	NASDAQ	JSM	Mon, Jan 12, 2009	12.21	12.70	12.21	12.40
1267	NASDAQ	JSM	Fri, Jan 9, 2009	11.92	12.59	11.72	12.20
1266	NASDAQ	JSM	Thu, Jan 8, 2009	11.55	11.90	11.51	11.82
1265	NASDAQ	JSM	Wed, Jan 7, 2009	11.80	13.10	11.55	11.90
1264	NASDAQ	JSM	Tue, Jan 6, 2009	12.45	12.45	11.51	12.05
1263	NASDAQ	JSM	Mon, Jan 5, 2009	11.15	12.85	11.14	12.05
1262	NASDAQ	JSM	Fri, Jan 2, 2009	10.30	11.05	10.30	10.90
1261	NASDAQ	JSM	Wed, Dec 31, 2008	9.35	10.66	9.35	10.40
1260	NASDAQ	JSM	Tue, Dec 30, 2008	9.36	9.90	9.21	9.78
1259	NASDAQ	JSM	Mon, Dec 29, 2008	9.25	9.36	9.02	9.36
1258	NASDAQ	JSM	Fri, Dec 26, 2008	9.00	9.40	9.00	9.30
1257	NASDAQ	JSM	Wed, Dec 24, 2008	8.80	9.20	8.80	9.20
1256	NASDAQ	JSM	Tue, Dec 23, 2008	8.96	8.99	8.57	8.85
1255	NASDAQ	JSM	Mon, Dec 22, 2008	8.75	9.10	8.75	8.96
1254	NASDAQ	JSM	Fri, Dec 19, 2008	9.05	9.66	8.82	8.87
1253	NASDAQ	JSM	Thu, Dec 18, 2008	9.02	9.74	9.00	9.08
1252	NASDAQ	JSM	Wed, Dec 17, 2008	9.25	9.38	9.00	9.20
1251	NASDAQ	JSM	Tue, Dec 16, 2008	9.60	9.65	8.70	9.32
1250	NASDAQ	JSM	Mon, Dec 15, 2008	9.75	9.75	8.90	9.15
1249	NASDAQ	JSM	Fri, Dec 12, 2008	9.20	9.45	9.05	9.34
1248	NASDAQ	JSM	Thu, Dec 11, 2008	9.19	9.46	9.00	9.16
1247	NASDAQ	JSM	Wed, Dec 10, 2008	9.65	9.66	9.30	9.30
1246	NASDAQ	JSM	Tue, Dec 9, 2008	9.50	9.80	9.46	9.60
1245	NASDAQ	JSM	Mon, Dec 8, 2008	10.21	10.26	9.77	9.95
1244	NASDAQ	JSM	Fri, Dec 5, 2008	10.14	10.66	10.00	10.01
1243	NASDAQ	JSM	Thu, Dec 4, 2008	10.50	10.76	10.25	10.41
1242	NASDAQ	JSM	Wed, Dec 3, 2008	9.99	11.25	9.76	10.75
1241	NASDAQ	JSM	Tue, Dec 2, 2008	9.70	10.15	9.23	10.00
1240	NASDAQ	JSM	Mon, Dec 1, 2008	10.22	10.32	9.70	9.90
1239	NASDAQ	JSM	Fri, Nov 28, 2008	10.74	11.00	10.35	10.52
1238	NASDAQ	JSM	Wed, Nov 26, 2008	10.15	11.15	10.00	10.85
1237	NASDAQ	JSM	Tue, Nov 25, 2008	8.50	9.90	8.50	9.70
1236	NASDAQ	JSM	Mon, Nov 24, 2008	7.96	8.49	7.96	8.31
1235	NASDAQ	JSM	Fri, Nov 21, 2008	8.00	8.16	7.90	7.90
1234	NASDAQ	JSM	Thu, Nov 20, 2008	8.50	8.50	7.77	8.00
1233	NASDAQ	JSM	Wed, Nov 19, 2008	9.02	9.02	8.47	8.60
1232	NASDAQ	JSM	Tue, Nov 18, 2008	8.80	11.04	8.36	8.96
1231	NASDAQ	JSM	Mon, Nov 17, 2008	8.40	9.26	8.00	9.00
1230	NASDAQ	JSM	Fri, Nov 14, 2008	9.20	9.73	8.71	9.19
1229	NASDAQ	JSM	Thu, Nov 13, 2008	9.90	10.15	9.15	9.60
1228	NASDAQ	JSM	Wed, Nov 12, 2008	9.62	10.42	9.62	10.08
1227	NASDAQ	JSM	Tue, Nov 11, 2008	10.01	10.01	9.09	9.70
1226	NASDAQ	JSM	Mon, Nov 10, 2008	10.50	10.80	10.25	10.25
1225	NASDAQ	JSM	Fri, Nov 7, 2008	10.76	10.76	9.85	10.35
1224	NASDAQ	JSM	Thu, Nov 6, 2008	11.30	11.30	10.27	10.64
1223	NASDAQ	JSM	Wed, Nov 5, 2008	10.60	11.35	10.56	11.16
1222	NASDAQ	JSM	Tue, Nov 4, 2008	10.90	11.28	10.82	11.16
1221	NASDAQ	JSM	Mon, Nov 3, 2008	10.54	11.05	10.50	10.75
1220	NASDAQ	JSM	Fri, Oct 31, 2008	10.61	11.33	10.52	10.89
1219	NASDAQ	JSM	Thu, Oct 30, 2008	10.55	11.30	10.55	11.08
1218	NASDAQ	JSM	Wed, Oct 29, 2008	10.70	11.06	10.55	10.70
1217	NASDAQ	JSM	Tue, Oct 28, 2008	10.65	11.75	10.01	10.41
1216	NASDAQ	JSM	Mon, Oct 27, 2008	11.15	11.90	11.02	11.10
1215	NASDAQ	JSM	Fri, Oct 24, 2008	11.00	11.15	10.55	11.15
1214	NASDAQ	JSM	Thu, Oct 23, 2008	12.02	12.29	11.25	11.39
1213	NASDAQ	JSM	Wed, Oct 22, 2008	12.21	12.25	12.00	12.12
1212	NASDAQ	JSM	Tue, Oct 21, 2008	12.63	13.86	12.07	12.48
1211	NASDAQ	JSM	Mon, Oct 20, 2008	12.12	12.65	12.10	12.65
1210	NASDAQ	JSM	Fri, Oct 17, 2008	11.81	12.20	11.45	12.00
1209	NASDAQ	JSM	Thu, Oct 16, 2008	11.00	12.00	10.50	11.62
1208	NASDAQ	JSM	Wed, Oct 15, 2008	11.45	11.57	11.05	11.20
1207	NASDAQ	JSM	Tue, Oct 14, 2008	10.60	11.75	10.60	11.60
1206	NASDAQ	JSM	Mon, Oct 13, 2008	8.35	10.94	8.35	10.74
1205	NASDAQ	JSM	Fri, Oct 10, 2008	7.65	8.86	6.01	8.15
1204	NASDAQ	JSM	Thu, Oct 9, 2008	10.00	10.19	8.85	9.51
1203	NASDAQ	JSM	Wed, Oct 8, 2008	9.05	9.99	9.00	9.88
1202	NASDAQ	JSM	Tue, Oct 7, 2008	10.21	10.88	9.55	10.10
1201	NASDAQ	JSM	Mon, Oct 6, 2008	9.60	10.49	9.50	10.49
1200	NASDAQ	JSM	Fri, Oct 3, 2008	10.39	10.95	10.15	10.70
1199	NASDAQ	JSM	Thu, Oct 2, 2008	10.70	10.70	10.00	10.21
1198	NASDAQ	JSM	Wed, Oct 1, 2008	10.53	11.09	10.15	10.94
1197	NASDAQ	JSM	Tue, Sep 30, 2008	10.81	10.81	10.00	10.35
1196	NASDAQ	JSM	Mon, Sep 29, 2008	11.20	11.20	8.95	10.31
1195	NASDAQ	JSM	Fri, Sep 26, 2008	11.80	11.80	11.00	11.35
1194	NASDAQ	JSM	Thu, Sep 25, 2008	11.95	12.05	11.63	11.71
1193	NASDAQ	JSM	Wed, Sep 24, 2008	12.25	12.25	11.24	11.95
1192	NASDAQ	JSM	Tue, Sep 23, 2008	12.11	12.22	11.50	11.74
1191	NASDAQ	JSM	Mon, Sep 22, 2008	12.00	12.80	11.50	11.90
1190	NASDAQ	JSM	Fri, Sep 19, 2008	12.00	12.59	11.09	11.80
1189	NASDAQ	JSM	Thu, Sep 18, 2008	10.40	12.00	10.40	11.80
1188	NASDAQ	JSM	Wed, Sep 17, 2008	10.30	11.80	10.10	11.13
1187	NASDAQ	JSM	Tue, Sep 16, 2008	12.36	12.36	9.51	10.09
1186	NASDAQ	JSM	Mon, Sep 15, 2008	12.30	12.42	11.28	12.27
1185	NASDAQ	JSM	Fri, Sep 12, 2008	12.23	13.75	12.23	13.26
1184	NASDAQ	JSM	Thu, Sep 11, 2008	12.10	13.14	12.10	13.02
1183	NASDAQ	JSM	Wed, Sep 10, 2008	12.53	13.37	12.08	12.76
1182	NASDAQ	JSM	Tue, Sep 9, 2008	14.36	14.67	12.51	13.00
1181	NASDAQ	JSM	Mon, Sep 8, 2008	15.20	15.61	14.66	15.00
1180	NASDAQ	JSM	Fri, Sep 5, 2008	15.30	15.45	14.82	15.05
1179	NASDAQ	JSM	Thu, Sep 4, 2008	15.75	15.75	15.50	15.50
1178	NASDAQ	JSM	Wed, Sep 3, 2008	15.69	15.78	15.49	15.76
1177	NASDAQ	JSM	Tue, Sep 2, 2008	15.70	15.70	15.31	15.50
1176	NASDAQ	JSM	Fri, Aug 29, 2008	15.12	15.49	15.12	15.38
1175	NASDAQ	JSM	Thu, Aug 28, 2008	14.93	15.41	14.93	15.38
1174	NASDAQ	JSM	Wed, Aug 27, 2008	14.80	15.31	14.68	15.12
1173	NASDAQ	JSM	Tue, Aug 26, 2008	14.95	15.28	14.95	15.20
1172	NASDAQ	JSM	Mon, Aug 25, 2008	15.08	15.10	14.72	14.88
1171	NASDAQ	JSM	Fri, Aug 22, 2008	14.70	15.46	14.70	15.33
1170	NASDAQ	JSM	Thu, Aug 21, 2008	15.15	15.35	14.80	14.80
1169	NASDAQ	JSM	Wed, Aug 20, 2008	15.00	15.46	14.65	14.65
1168	NASDAQ	JSM	Tue, Aug 19, 2008	16.00	16.00	15.15	15.15
1167	NASDAQ	JSM	Mon, Aug 18, 2008	15.74	15.74	15.19	15.69
1166	NASDAQ	JSM	Fri, Aug 15, 2008	15.44	15.92	15.44	15.75
1165	NASDAQ	JSM	Thu, Aug 14, 2008	16.00	16.00	15.35	15.65
1164	NASDAQ	JSM	Wed, Aug 13, 2008	15.98	16.19	15.50	15.89
1163	NASDAQ	JSM	Tue, Aug 12, 2008	16.00	16.29	15.77	16.20
1162	NASDAQ	JSM	Mon, Aug 11, 2008	16.31	16.31	15.79	16.00
1161	NASDAQ	JSM	Fri, Aug 8, 2008	16.13	16.24	15.79	16.12
1160	NASDAQ	JSM	Thu, Aug 7, 2008	16.10	16.50	16.00	16.26
1159	NASDAQ	JSM	Wed, Aug 6, 2008	16.45	16.73	16.16	16.35
1158	NASDAQ	JSM	Tue, Aug 5, 2008	16.66	16.80	16.01	16.25
1157	NASDAQ	JSM	Mon, Aug 4, 2008	16.69	17.00	16.15	16.48
1156	NASDAQ	JSM	Fri, Aug 1, 2008	16.78	16.80	16.29	16.74
1155	NASDAQ	JSM	Thu, Jul 31, 2008	15.94	16.90	15.45	16.58
1154	NASDAQ	JSM	Wed, Jul 30, 2008	15.82	16.33	15.51	16.23
1153	NASDAQ	JSM	Tue, Jul 29, 2008	16.01	16.20	15.86	15.91
1152	NASDAQ	JSM	Mon, Jul 28, 2008	16.01	16.75	16.00	16.01
1151	NASDAQ	JSM	Fri, Jul 25, 2008	15.55	16.26	15.55	16.10
1150	NASDAQ	JSM	Thu, Jul 24, 2008	16.47	16.70	15.55	15.72
1149	NASDAQ	JSM	Wed, Jul 23, 2008	16.18	16.75	16.08	16.33
1148	NASDAQ	JSM	Tue, Jul 22, 2008	16.24	16.40	15.15	16.10
1147	NASDAQ	JSM	Mon, Jul 21, 2008	16.21	16.71	16.05	16.08
1146	NASDAQ	JSM	Fri, Jul 18, 2008	15.88	16.20	15.62	15.94
1145	NASDAQ	JSM	Thu, Jul 17, 2008	15.87	16.50	15.87	16.06
1144	NASDAQ	JSM	Wed, Jul 16, 2008	15.75	16.11	15.52	15.87
1143	NASDAQ	JSM	Tue, Jul 15, 2008	15.39	15.51	14.52	15.50
1142	NASDAQ	JSM	Mon, Jul 14, 2008	16.01	16.13	15.25	15.75
1141	NASDAQ	JSM	Fri, Jul 11, 2008	16.45	16.46	15.70	16.11
1140	NASDAQ	JSM	Thu, Jul 10, 2008	16.82	16.96	16.02	16.84
1139	NASDAQ	JSM	Wed, Jul 9, 2008	17.25	17.49	16.97	16.97
1138	NASDAQ	JSM	Tue, Jul 8, 2008	16.90	17.32	16.36	17.01
1137	NASDAQ	JSM	Mon, Jul 7, 2008	17.15	17.40	17.00	17.10
1136	NASDAQ	JSM	Thu, Jul 3, 2008	17.29	17.59	16.99	16.99
1135	NASDAQ	JSM	Wed, Jul 2, 2008	17.79	17.82	17.14	17.36
1134	NASDAQ	JSM	Tue, Jul 1, 2008	17.66	18.33	17.51	17.89
1133	NASDAQ	JSM	Mon, Jun 30, 2008	17.78	18.00	17.21	17.50
1132	NASDAQ	JSM	Fri, Jun 27, 2008	17.73	18.06	17.40	17.61
1131	NASDAQ	JSM	Thu, Jun 26, 2008	17.65	17.95	17.05	17.82
1130	NASDAQ	JSM	Wed, Jun 25, 2008	17.14	17.85	17.14	17.50
1129	NASDAQ	JSM	Tue, Jun 24, 2008	17.32	17.39	17.06	17.34
1128	NASDAQ	JSM	Mon, Jun 23, 2008	17.76	17.77	17.61	17.61
1127	NASDAQ	JSM	Fri, Jun 20, 2008	17.94	18.41	17.45	17.85
1126	NASDAQ	JSM	Thu, Jun 19, 2008	17.65	18.20	17.41	17.96
1125	NASDAQ	JSM	Wed, Jun 18, 2008	16.46	18.05	16.46	17.76
1124	NASDAQ	JSM	Tue, Jun 17, 2008	18.19	18.19	17.70	17.87
1123	NASDAQ	JSM	Mon, Jun 16, 2008	18.25	18.25	17.53	17.90
1122	NASDAQ	JSM	Fri, Jun 13, 2008	18.24	18.24	17.76	18.19
1121	NASDAQ	JSM	Thu, Jun 12, 2008	18.49	18.49	17.76	17.95
1120	NASDAQ	JSM	Wed, Jun 11, 2008	17.98	18.20	17.32	18.20
1119	NASDAQ	JSM	Tue, Jun 10, 2008	17.75	18.20	17.75	18.12
1118	NASDAQ	JSM	Mon, Jun 9, 2008	18.29	18.31	17.75	17.75
1117	NASDAQ	JSM	Fri, Jun 6, 2008	18.18	18.38	17.91	17.91
1116	NASDAQ	JSM	Thu, Jun 5, 2008	18.19	18.36	17.95	18.30
1115	NASDAQ	JSM	Wed, Jun 4, 2008	18.03	18.24	17.83	18.24
1114	NASDAQ	JSM	Tue, Jun 3, 2008	18.89	18.89	18.00	18.03
1113	NASDAQ	JSM	Mon, Jun 2, 2008	18.45	18.69	18.30	18.48
1112	NASDAQ	JSM	Fri, May 30, 2008	18.50	18.60	18.02	18.60
1111	NASDAQ	JSM	Thu, May 29, 2008	18.60	18.70	18.45	18.46
1110	NASDAQ	JSM	Wed, May 28, 2008	18.54	18.70	18.37	18.61
1109	NASDAQ	JSM	Tue, May 27, 2008	18.66	18.70	18.45	18.63
1108	NASDAQ	JSM	Fri, May 23, 2008	18.63	18.99	18.50	18.75
1107	NASDAQ	JSM	Thu, May 22, 2008	18.55	18.93	18.45	18.60
1106	NASDAQ	JSM	Wed, May 21, 2008	18.72	19.01	18.72	18.80
1105	NASDAQ	JSM	Tue, May 20, 2008	18.17	18.75	18.17	18.57
1104	NASDAQ	JSM	Mon, May 19, 2008	18.26	18.39	18.01	18.25
1103	NASDAQ	JSM	Fri, May 16, 2008	18.75	18.75	18.11	18.40
1102	NASDAQ	JSM	Thu, May 15, 2008	18.41	18.72	18.30	18.50
1101	NASDAQ	JSM	Wed, May 14, 2008	18.87	18.87	18.30	18.50
1100	NASDAQ	JSM	Tue, May 13, 2008	17.87	19.00	17.87	18.88
1099	NASDAQ	JSM	Mon, May 12, 2008	17.96	18.20	17.90	17.96
1098	NASDAQ	JSM	Fri, May 9, 2008	18.25	18.25	17.77	18.00
1097	NASDAQ	JSM	Thu, May 8, 2008	18.06	18.19	17.95	18.03
1096	NASDAQ	JSM	Wed, May 7, 2008	18.18	18.38	18.10	18.22
1095	NASDAQ	JSM	Tue, May 6, 2008	18.15	18.32	18.10	18.16
1094	NASDAQ	JSM	Mon, May 5, 2008	18.66	18.88	18.37	18.54
1093	NASDAQ	JSM	Fri, May 2, 2008	18.63	18.98	18.63	18.66
1092	NASDAQ	JSM	Thu, May 1, 2008	18.51	18.77	18.27	18.74
1091	NASDAQ	JSM	Wed, Apr 30, 2008	17.82	18.50	17.82	18.50
1090	NASDAQ	JSM	Tue, Apr 29, 2008	18.15	18.50	18.15	18.25
1089	NASDAQ	JSM	Mon, Apr 28, 2008	17.85	18.50	17.85	18.32
1088	NASDAQ	JSM	Fri, Apr 25, 2008	18.32	18.32	17.71	17.76
1087	NASDAQ	JSM	Thu, Apr 24, 2008	18.02	18.50	17.58	18.45
1086	NASDAQ	JSM	Wed, Apr 23, 2008	18.15	18.21	17.80	18.20
1085	NASDAQ	JSM	Tue, Apr 22, 2008	18.15	18.50	18.00	18.50
1084	NASDAQ	JSM	Mon, Apr 21, 2008	18.28	18.42	17.87	18.00
1083	NASDAQ	JSM	Fri, Apr 18, 2008	18.27	18.97	18.20	18.50
1082	NASDAQ	JSM	Thu, Apr 17, 2008	18.20	18.75	18.20	18.45
1081	NASDAQ	JSM	Wed, Apr 16, 2008	18.00	18.99	18.00	18.77
1080	NASDAQ	JSM	Tue, Apr 15, 2008	18.04	18.24	17.60	18.06
1079	NASDAQ	JSM	Mon, Apr 14, 2008	18.00	18.08	17.70	18.05
1078	NASDAQ	JSM	Fri, Apr 11, 2008	17.91	18.09	17.85	17.96
1077	NASDAQ	JSM	Thu, Apr 10, 2008	18.26	18.26	17.81	18.01
1076	NASDAQ	JSM	Wed, Apr 9, 2008	18.10	18.45	18.09	18.10
1075	NASDAQ	JSM	Tue, Apr 8, 2008	18.25	18.51	17.95	18.25
1074	NASDAQ	JSM	Mon, Apr 7, 2008	19.13	19.13	18.00	18.00
1073	NASDAQ	JSM	Fri, Apr 4, 2008	18.50	19.10	18.50	19.01
1072	NASDAQ	JSM	Thu, Apr 3, 2008	16.70	18.80	16.70	18.60
1071	NASDAQ	JSM	Wed, Apr 2, 2008	17.25	17.49	17.00	17.06
1070	NASDAQ	JSM	Tue, Apr 1, 2008	17.01	17.57	16.78	17.36
1069	NASDAQ	JSM	Mon, Mar 31, 2008	16.30	17.00	15.97	16.80
1068	NASDAQ	JSM	Fri, Mar 28, 2008	16.08	17.01	15.90	16.75
1067	NASDAQ	JSM	Thu, Mar 27, 2008	16.78	16.81	16.00	16.06
1066	NASDAQ	JSM	Wed, Mar 26, 2008	15.55	16.75	15.55	16.70
1065	NASDAQ	JSM	Tue, Mar 25, 2008	15.26	15.95	15.09	15.76
1064	NASDAQ	JSM	Mon, Mar 24, 2008	15.79	15.84	15.27	15.53
1063	NASDAQ	JSM	Thu, Mar 20, 2008	15.27	15.94	15.00	15.54
1062	NASDAQ	JSM	Wed, Mar 19, 2008	15.62	16.10	15.11	15.54
1061	NASDAQ	JSM	Tue, Mar 18, 2008	16.25	16.25	15.04	15.45
1060	NASDAQ	JSM	Mon, Mar 17, 2008	15.39	15.55	14.86	15.40
1059	NASDAQ	JSM	Fri, Mar 14, 2008	15.71	15.92	15.22	15.55
1058	NASDAQ	JSM	Thu, Mar 13, 2008	18.25	18.25	15.29	15.44
1057	NASDAQ	JSM	Wed, Mar 12, 2008	17.20	17.94	17.01	17.30
1056	NASDAQ	JSM	Tue, Mar 11, 2008	16.58	17.50	16.50	17.35
1055	NASDAQ	JSM	Mon, Mar 10, 2008	16.93	16.93	16.55	16.66
1054	NASDAQ	JSM	Fri, Mar 7, 2008	16.82	17.10	16.53	17.10
1053	NASDAQ	JSM	Thu, Mar 6, 2008	17.28	17.28	16.72	17.06
1052	NASDAQ	JSM	Wed, Mar 5, 2008	17.40	17.69	17.08	17.60
1051	NASDAQ	JSM	Tue, Mar 4, 2008	18.41	18.60	17.39	17.61
1050	NASDAQ	JSM	Mon, Mar 3, 2008	18.11	18.57	18.02	18.26
1049	NASDAQ	JSM	Fri, Feb 29, 2008	18.55	18.66	18.20	18.35
1048	NASDAQ	JSM	Thu, Feb 28, 2008	18.12	18.84	18.12	18.84
1047	NASDAQ	JSM	Wed, Feb 27, 2008	18.40	18.75	18.13	18.13
1046	NASDAQ	JSM	Tue, Feb 26, 2008	18.75	19.05	18.46	19.04
1045	NASDAQ	JSM	Mon, Feb 25, 2008	18.64	19.00	18.40	19.00
1044	NASDAQ	JSM	Fri, Feb 22, 2008	18.65	19.00	18.24	18.80
1043	NASDAQ	JSM	Thu, Feb 21, 2008	19.00	19.00	18.04	18.78
1042	NASDAQ	JSM	Wed, Feb 20, 2008	18.32	18.86	17.56	18.85
1041	NASDAQ	JSM	Tue, Feb 19, 2008	18.75	19.10	18.40	18.78
1040	NASDAQ	JSM	Fri, Feb 15, 2008	18.50	19.20	18.36	18.85
1039	NASDAQ	JSM	Thu, Feb 14, 2008	17.78	18.75	17.76	18.75
1038	NASDAQ	JSM	Wed, Feb 13, 2008	17.97	18.09	17.75	17.90
1037	NASDAQ	JSM	Tue, Feb 12, 2008	17.70	18.24	17.51	18.00
1036	NASDAQ	JSM	Mon, Feb 11, 2008	18.02	18.17	17.75	17.83
1035	NASDAQ	JSM	Fri, Feb 8, 2008	17.80	18.25	17.52	18.16
1034	NASDAQ	JSM	Thu, Feb 7, 2008	18.21	18.21	17.80	18.20
1033	NASDAQ	JSM	Wed, Feb 6, 2008	18.10	18.30	17.72	17.80
1032	NASDAQ	JSM	Tue, Feb 5, 2008	19.36	19.36	17.57	17.96
1031	NASDAQ	JSM	Mon, Feb 4, 2008	19.28	19.48	18.94	19.00
1030	NASDAQ	JSM	Fri, Feb 1, 2008	19.33	19.35	18.93	19.15
1029	NASDAQ	JSM	Thu, Jan 31, 2008	19.00	19.23	18.82	18.92
1028	NASDAQ	JSM	Wed, Jan 30, 2008	19.05	19.15	18.57	18.90
1027	NASDAQ	JSM	Tue, Jan 29, 2008	18.76	20.00	18.67	19.04
1026	NASDAQ	JSM	Mon, Jan 28, 2008	17.80	19.22	17.56	19.04
1025	NASDAQ	JSM	Fri, Jan 25, 2008	18.34	18.34	17.60	17.64
1024	NASDAQ	JSM	Thu, Jan 24, 2008	17.40	18.82	17.16	18.10
1023	NASDAQ	JSM	Wed, Jan 23, 2008	17.45	17.63	17.00	17.63
1022	NASDAQ	JSM	Tue, Jan 22, 2008	17.74	17.74	16.95	17.33
1021	NASDAQ	JSM	Fri, Jan 18, 2008	18.06	18.21	17.50	17.52
1020	NASDAQ	JSM	Thu, Jan 17, 2008	18.50	18.67	17.91	18.07
1019	NASDAQ	JSM	Wed, Jan 16, 2008	18.36	18.43	17.95	18.33
1018	NASDAQ	JSM	Tue, Jan 15, 2008	17.92	18.50	17.77	18.24
1017	NASDAQ	JSM	Mon, Jan 14, 2008	18.33	18.43	17.59	17.97
1016	NASDAQ	JSM	Fri, Jan 11, 2008	17.55	17.84	17.50	17.58
1015	NASDAQ	JSM	Thu, Jan 10, 2008	17.45	17.70	17.12	17.70
1014	NASDAQ	JSM	Wed, Jan 9, 2008	17.57	18.00	17.35	17.69
1013	NASDAQ	JSM	Tue, Jan 8, 2008	17.81	17.92	17.50	17.52
1012	NASDAQ	JSM	Mon, Jan 7, 2008	18.00	18.00	17.30	17.82
1011	NASDAQ	JSM	Fri, Jan 4, 2008	18.19	18.59	17.95	18.03
1010	NASDAQ	JSM	Thu, Jan 3, 2008	18.16	18.55	18.00	18.19
1009	NASDAQ	JSM	Wed, Jan 2, 2008	17.55	18.05	17.55	17.92
1008	NASDAQ	JSM	Mon, Dec 31, 2007	17.50	17.73	17.48	17.51
1007	NASDAQ	JSM	Fri, Dec 28, 2007	17.35	17.65	17.30	17.45
1006	NASDAQ	JSM	Thu, Dec 27, 2007	17.60	17.64	17.16	17.50
1005	NASDAQ	JSM	Wed, Dec 26, 2007	17.56	17.75	17.20	17.30
1004	NASDAQ	JSM	Mon, Dec 24, 2007	17.50	17.76	17.50	17.76
1003	NASDAQ	JSM	Fri, Dec 21, 2007	17.26	18.00	17.18	17.75
1002	NASDAQ	JSM	Thu, Dec 20, 2007	16.94	18.01	16.94	17.46
1001	NASDAQ	JSM	Wed, Dec 19, 2007	16.80	17.72	16.72	17.10
1000	NASDAQ	JSM	Tue, Dec 18, 2007	17.96	18.00	17.00	17.01
999	NASDAQ	JSM	Mon, Dec 17, 2007	18.04	18.30	17.70	17.71
998	NASDAQ	JSM	Fri, Dec 14, 2007	17.00	18.10	17.00	17.86
997	NASDAQ	JSM	Thu, Dec 13, 2007	17.05	17.74	17.00	17.35
996	NASDAQ	JSM	Wed, Dec 12, 2007	16.75	18.30	16.65	18.18
995	NASDAQ	JSM	Tue, Dec 11, 2007	16.73	17.95	16.60	17.21
994	NASDAQ	JSM	Mon, Dec 10, 2007	16.91	17.04	16.80	16.97
993	NASDAQ	JSM	Fri, Dec 7, 2007	16.69	17.00	16.51	16.91
992	NASDAQ	JSM	Thu, Dec 6, 2007	16.70	16.90	16.69	16.72
991	NASDAQ	JSM	Wed, Dec 5, 2007	17.21	17.50	16.66	16.75
990	NASDAQ	JSM	Tue, Dec 4, 2007	16.70	17.45	16.46	17.33
989	NASDAQ	JSM	Mon, Dec 3, 2007	16.60	17.09	16.50	17.05
988	NASDAQ	JSM	Fri, Nov 30, 2007	16.85	17.07	16.71	16.91
987	NASDAQ	JSM	Thu, Nov 29, 2007	16.95	17.39	16.63	17.31
986	NASDAQ	JSM	Wed, Nov 28, 2007	16.65	17.45	16.65	17.05
985	NASDAQ	JSM	Tue, Nov 27, 2007	16.80	17.15	16.22	17.01
984	NASDAQ	JSM	Mon, Nov 26, 2007	17.19	17.50	17.00	17.00
983	NASDAQ	JSM	Fri, Nov 23, 2007	17.25	17.41	17.19	17.19
982	NASDAQ	JSM	Wed, Nov 21, 2007	16.65	17.46	16.25	17.10
981	NASDAQ	JSM	Tue, Nov 20, 2007	16.75	17.17	16.50	16.72
980	NASDAQ	JSM	Mon, Nov 19, 2007	16.64	16.94	16.21	16.94
979	NASDAQ	JSM	Fri, Nov 16, 2007	16.60	16.91	16.60	16.89
978	NASDAQ	JSM	Thu, Nov 15, 2007	17.15	17.30	16.60	16.80
977	NASDAQ	JSM	Wed, Nov 14, 2007	16.90	17.60	16.52	17.35
976	NASDAQ	JSM	Tue, Nov 13, 2007	16.70	17.10	16.49	16.99
975	NASDAQ	JSM	Mon, Nov 12, 2007	17.02	17.20	16.59	16.90
974	NASDAQ	JSM	Fri, Nov 9, 2007	17.25	17.25	17.00	17.09
973	NASDAQ	JSM	Thu, Nov 8, 2007	17.15	17.36	16.67	17.25
972	NASDAQ	JSM	Wed, Nov 7, 2007	17.60	17.65	16.70	17.10
971	NASDAQ	JSM	Tue, Nov 6, 2007	17.60	18.00	17.27	17.60
970	NASDAQ	JSM	Mon, Nov 5, 2007	17.82	17.90	17.52	17.65
969	NASDAQ	JSM	Fri, Nov 2, 2007	17.79	18.00	17.52	17.84
968	NASDAQ	JSM	Thu, Nov 1, 2007	17.57	17.95	17.56	17.71
967	NASDAQ	JSM	Wed, Oct 31, 2007	17.70	18.00	17.57	17.76
966	NASDAQ	JSM	Tue, Oct 30, 2007	17.90	17.95	17.55	17.75
965	NASDAQ	JSM	Mon, Oct 29, 2007	17.90	18.10	17.65	17.79
964	NASDAQ	JSM	Fri, Oct 26, 2007	17.95	18.00	17.51	18.00
963	NASDAQ	JSM	Thu, Oct 25, 2007	17.82	17.92	17.41	17.84
962	NASDAQ	JSM	Wed, Oct 24, 2007	18.50	18.52	17.80	18.00
961	NASDAQ	JSM	Tue, Oct 23, 2007	18.10	18.57	17.79	18.57
960	NASDAQ	JSM	Mon, Oct 22, 2007	18.01	18.35	17.80	18.20
959	NASDAQ	JSM	Fri, Oct 19, 2007	18.30	18.50	18.10	18.16
958	NASDAQ	JSM	Thu, Oct 18, 2007	18.25	18.79	18.03	18.38
957	NASDAQ	JSM	Wed, Oct 17, 2007	18.85	18.99	18.44	18.51
956	NASDAQ	JSM	Tue, Oct 16, 2007	18.95	19.22	18.84	18.90
955	NASDAQ	JSM	Mon, Oct 15, 2007	19.00	19.25	18.70	18.91
954	NASDAQ	JSM	Fri, Oct 12, 2007	18.98	19.26	18.76	18.96
953	NASDAQ	JSM	Thu, Oct 11, 2007	18.95	19.24	18.71	18.90
952	NASDAQ	JSM	Wed, Oct 10, 2007	18.65	19.10	18.53	18.98
951	NASDAQ	JSM	Tue, Oct 9, 2007	18.00	18.70	18.00	18.55
950	NASDAQ	JSM	Mon, Oct 8, 2007	18.00	18.15	17.95	18.09
949	NASDAQ	JSM	Fri, Oct 5, 2007	18.02	18.17	17.95	18.02
948	NASDAQ	JSM	Thu, Oct 4, 2007	18.33	18.35	18.00	18.04
947	NASDAQ	JSM	Wed, Oct 3, 2007	18.10	18.39	18.00	18.15
946	NASDAQ	JSM	Tue, Oct 2, 2007	18.12	18.39	17.80	18.19
945	NASDAQ	JSM	Mon, Oct 1, 2007	17.55	18.26	17.55	18.13
944	NASDAQ	JSM	Fri, Sep 28, 2007	18.00	18.00	17.50	17.63
943	NASDAQ	JSM	Thu, Sep 27, 2007	18.80	18.80	17.77	18.10
942	NASDAQ	JSM	Wed, Sep 26, 2007	17.77	18.94	17.68	18.50
941	NASDAQ	JSM	Tue, Sep 25, 2007	17.70	17.77	17.40	17.70
940	NASDAQ	JSM	Mon, Sep 24, 2007	17.70	17.84	17.62	17.63
939	NASDAQ	JSM	Fri, Sep 21, 2007	17.87	18.00	17.68	17.72
938	NASDAQ	JSM	Thu, Sep 20, 2007	17.75	18.25	17.75	17.77
937	NASDAQ	JSM	Wed, Sep 19, 2007	17.75	17.80	17.60	17.68
936	NASDAQ	JSM	Tue, Sep 18, 2007	17.80	17.94	17.72	17.79
935	NASDAQ	JSM	Mon, Sep 17, 2007	17.90	17.95	17.43	17.60
934	NASDAQ	JSM	Fri, Sep 14, 2007	17.60	17.98	17.50	17.82
933	NASDAQ	JSM	Thu, Sep 13, 2007	17.93	17.93	17.52	17.65
932	NASDAQ	JSM	Wed, Sep 12, 2007	17.75	17.85	17.51	17.77
931	NASDAQ	JSM	Tue, Sep 11, 2007	17.70	17.97	17.52	17.79
930	NASDAQ	JSM	Mon, Sep 10, 2007	17.95	17.98	17.68	17.80
929	NASDAQ	JSM	Fri, Sep 7, 2007	17.85	17.99	17.62	17.98
928	NASDAQ	JSM	Thu, Sep 6, 2007	17.95	17.95	17.66	17.86
927	NASDAQ	JSM	Wed, Sep 5, 2007	17.80	18.06	17.65	17.98
926	NASDAQ	JSM	Tue, Sep 4, 2007	17.96	18.07	17.77	17.86
925	NASDAQ	JSM	Fri, Aug 31, 2007	17.94	18.02	17.70	17.96
924	NASDAQ	JSM	Thu, Aug 30, 2007	17.70	18.04	17.70	18.00
923	NASDAQ	JSM	Wed, Aug 29, 2007	17.60	17.77	17.55	17.77
922	NASDAQ	JSM	Tue, Aug 28, 2007	17.95	18.02	17.71	17.90
921	NASDAQ	JSM	Mon, Aug 27, 2007	17.75	18.02	17.72	17.90
920	NASDAQ	JSM	Fri, Aug 24, 2007	17.90	18.04	17.77	17.86
919	NASDAQ	JSM	Thu, Aug 23, 2007	17.95	18.05	17.87	17.95
918	NASDAQ	JSM	Wed, Aug 22, 2007	17.99	18.00	17.75	17.99
917	NASDAQ	JSM	Tue, Aug 21, 2007	17.00	18.00	17.00	17.97
916	NASDAQ	JSM	Mon, Aug 20, 2007	17.12	17.55	16.66	17.01
915	NASDAQ	JSM	Fri, Aug 17, 2007	16.80	17.25	16.62	17.13
914	NASDAQ	JSM	Thu, Aug 16, 2007	17.90	17.90	17.25	17.40
913	NASDAQ	JSM	Wed, Aug 15, 2007	17.85	18.05	17.60	17.94
912	NASDAQ	JSM	Tue, Aug 14, 2007	18.00	18.08	17.51	17.80
911	NASDAQ	JSM	Mon, Aug 13, 2007	17.90	18.07	17.80	17.86
910	NASDAQ	JSM	Fri, Aug 10, 2007	17.90	17.98	17.31	17.95
909	NASDAQ	JSM	Thu, Aug 9, 2007	17.70	17.99	17.50	17.95
908	NASDAQ	JSM	Wed, Aug 8, 2007	17.60	18.03	17.50	17.99
907	NASDAQ	JSM	Tue, Aug 7, 2007	17.84	17.94	17.70	17.80
906	NASDAQ	JSM	Mon, Aug 6, 2007	18.02	18.02	17.40	17.94
905	NASDAQ	JSM	Fri, Aug 3, 2007	18.00	18.05	17.70	17.96
904	NASDAQ	JSM	Thu, Aug 2, 2007	18.01	18.05	17.70	18.05
903	NASDAQ	JSM	Wed, Aug 1, 2007	18.10	18.10	17.62	17.86
902	NASDAQ	JSM	Tue, Jul 31, 2007	17.95	18.24	17.76	18.04
901	NASDAQ	JSM	Mon, Jul 30, 2007	17.75	17.99	17.25	17.94
900	NASDAQ	JSM	Fri, Jul 27, 2007	17.45	18.00	17.25	17.56
899	NASDAQ	JSM	Thu, Jul 26, 2007	17.95	18.00	17.00	17.45
898	NASDAQ	JSM	Wed, Jul 25, 2007	18.35	18.40	17.55	17.97
897	NASDAQ	JSM	Tue, Jul 24, 2007	19.20	19.20	18.00	18.41
896	NASDAQ	JSM	Mon, Jul 23, 2007	19.23	19.52	19.15	19.25
895	NASDAQ	JSM	Fri, Jul 20, 2007	19.05	19.35	18.80	19.30
894	NASDAQ	JSM	Thu, Jul 19, 2007	19.52	19.83	19.13	19.40
893	NASDAQ	JSM	Wed, Jul 18, 2007	19.50	19.77	19.35	19.66
892	NASDAQ	JSM	Tue, Jul 17, 2007	19.96	19.97	19.35	19.76
891	NASDAQ	JSM	Mon, Jul 16, 2007	19.65	19.99	19.47	19.87
890	NASDAQ	JSM	Fri, Jul 13, 2007	19.95	20.19	19.69	19.90
889	NASDAQ	JSM	Thu, Jul 12, 2007	19.90	19.99	19.30	19.93
888	NASDAQ	JSM	Wed, Jul 11, 2007	19.60	21.39	19.02	20.27
887	NASDAQ	JSM	Tue, Jul 10, 2007	19.30	19.76	19.04	19.50
886	NASDAQ	JSM	Mon, Jul 9, 2007	19.40	19.45	19.01	19.34
885	NASDAQ	JSM	Fri, Jul 6, 2007	18.84	19.33	18.84	19.20
884	NASDAQ	JSM	Thu, Jul 5, 2007	19.11	19.23	18.61	19.05
883	NASDAQ	JSM	Tue, Jul 3, 2007	19.25	19.50	19.00	19.15
882	NASDAQ	JSM	Mon, Jul 2, 2007	19.75	19.75	19.24	19.47
881	NASDAQ	JSM	Fri, Jun 29, 2007	19.39	19.50	19.05	19.50
880	NASDAQ	JSM	Thu, Jun 28, 2007	19.45	19.65	19.05	19.21
879	NASDAQ	JSM	Wed, Jun 27, 2007	18.55	19.35	18.55	19.35
878	NASDAQ	JSM	Tue, Jun 26, 2007	18.50	18.80	17.90	18.75
877	NASDAQ	JSM	Mon, Jun 25, 2007	19.00	19.20	18.33	18.49
876	NASDAQ	JSM	Fri, Jun 22, 2007	19.10	19.10	18.16	18.94
875	NASDAQ	JSM	Thu, Jun 21, 2007	20.03	20.03	18.76	19.00
874	NASDAQ	JSM	Wed, Jun 20, 2007	20.50	20.65	19.80	20.05
873	NASDAQ	JSM	Tue, Jun 19, 2007	20.55	20.58	20.31	20.48
872	NASDAQ	JSM	Mon, Jun 18, 2007	20.66	20.66	20.40	20.50
871	NASDAQ	JSM	Fri, Jun 15, 2007	20.50	20.50	20.26	20.41
870	NASDAQ	JSM	Thu, Jun 14, 2007	20.48	20.50	20.16	20.44
869	NASDAQ	JSM	Wed, Jun 13, 2007	20.30	20.50	20.05	20.40
868	NASDAQ	JSM	Tue, Jun 12, 2007	20.72	20.75	20.00	20.24
867	NASDAQ	JSM	Mon, Jun 11, 2007	20.65	20.65	20.25	20.50
866	NASDAQ	JSM	Fri, Jun 8, 2007	20.11	20.40	20.00	20.40
865	NASDAQ	JSM	Thu, Jun 7, 2007	20.26	20.50	19.91	20.11
864	NASDAQ	JSM	Wed, Jun 6, 2007	20.62	20.74	20.25	20.25
863	NASDAQ	JSM	Tue, Jun 5, 2007	20.73	20.73	20.45	20.58
862	NASDAQ	JSM	Mon, Jun 4, 2007	20.90	21.00	20.35	20.61
861	NASDAQ	JSM	Fri, Jun 1, 2007	21.11	21.22	20.88	21.00
860	NASDAQ	JSM	Thu, May 31, 2007	21.30	21.34	21.10	21.16
859	NASDAQ	JSM	Wed, May 30, 2007	21.27	21.47	20.95	21.21
858	NASDAQ	JSM	Tue, May 29, 2007	21.49	21.74	21.25	21.39
857	NASDAQ	JSM	Fri, May 25, 2007	21.61	21.99	21.60	21.82
856	NASDAQ	JSM	Thu, May 24, 2007	21.93	21.93	21.51	21.65
855	NASDAQ	JSM	Wed, May 23, 2007	21.90	21.94	21.50	21.87
854	NASDAQ	JSM	Tue, May 22, 2007	21.95	22.08	21.81	21.94
853	NASDAQ	JSM	Mon, May 21, 2007	22.05	22.05	21.80	22.03
852	NASDAQ	JSM	Fri, May 18, 2007	22.25	22.38	21.70	22.02
851	NASDAQ	JSM	Thu, May 17, 2007	21.84	22.22	21.73	22.16
850	NASDAQ	JSM	Wed, May 16, 2007	22.20	22.28	21.70	21.84
849	NASDAQ	JSM	Tue, May 15, 2007	22.47	22.47	22.00	22.24
848	NASDAQ	JSM	Mon, May 14, 2007	22.25	22.80	22.04	22.36
847	NASDAQ	JSM	Fri, May 11, 2007	22.09	22.48	22.02	22.30
846	NASDAQ	JSM	Thu, May 10, 2007	22.00	22.24	21.75	22.09
845	NASDAQ	JSM	Wed, May 9, 2007	22.05	22.34	21.85	22.03
844	NASDAQ	JSM	Tue, May 8, 2007	21.68	22.21	21.67	22.05
843	NASDAQ	JSM	Mon, May 7, 2007	21.50	21.94	21.50	21.59
842	NASDAQ	JSM	Fri, May 4, 2007	21.35	21.96	21.25	21.60
841	NASDAQ	JSM	Thu, May 3, 2007	21.50	21.57	21.33	21.44
840	NASDAQ	JSM	Wed, May 2, 2007	21.47	21.80	21.36	21.50
839	NASDAQ	JSM	Tue, May 1, 2007	21.30	21.58	21.19	21.55
838	NASDAQ	JSM	Mon, Apr 30, 2007	21.25	21.35	21.10	21.34
837	NASDAQ	JSM	Fri, Apr 27, 2007	21.27	21.33	21.05	21.33
836	NASDAQ	JSM	Thu, Apr 26, 2007	21.48	21.48	21.19	21.29
835	NASDAQ	JSM	Wed, Apr 25, 2007	21.41	21.54	21.12	21.35
834	NASDAQ	JSM	Tue, Apr 24, 2007	21.52	21.59	21.32	21.35
833	NASDAQ	JSM	Mon, Apr 23, 2007	21.05	21.58	20.92	21.43
832	NASDAQ	JSM	Fri, Apr 20, 2007	21.10	21.48	20.63	20.95
831	NASDAQ	JSM	Thu, Apr 19, 2007	21.05	21.69	20.56	21.18
830	NASDAQ	JSM	Wed, Apr 18, 2007	20.50	21.25	19.75	20.86
829	NASDAQ	JSM	Tue, Apr 17, 2007	20.02	21.17	19.58	20.74
828	NASDAQ	JSM	Mon, Apr 16, 2007	22.35	22.40	21.18	21.50
827	NASDAQ	JSM	Fri, Apr 13, 2007	24.00	24.00	21.68	22.30
826	NASDAQ	JSM	Thu, Apr 12, 2007	24.13	24.25	24.11	24.16
825	NASDAQ	JSM	Wed, Apr 11, 2007	24.02	24.15	24.02	24.13
824	NASDAQ	JSM	Tue, Apr 10, 2007	24.22	24.22	23.88	24.01
823	NASDAQ	JSM	Mon, Apr 9, 2007	24.16	24.27	24.15	24.16
822	NASDAQ	JSM	Thu, Apr 5, 2007	24.14	24.28	24.12	24.19
821	NASDAQ	JSM	Wed, Apr 4, 2007	24.20	24.20	24.10	24.20
820	NASDAQ	JSM	Tue, Apr 3, 2007	24.30	24.39	24.22	24.23
819	NASDAQ	JSM	Mon, Apr 2, 2007	24.30	24.38	24.28	24.37
818	NASDAQ	JSM	Fri, Mar 30, 2007	24.39	24.39	24.32	24.39
817	NASDAQ	JSM	Thu, Mar 29, 2007	24.40	24.40	24.25	24.39
816	NASDAQ	JSM	Wed, Mar 28, 2007	24.35	24.38	24.21	24.38
815	NASDAQ	JSM	Tue, Mar 27, 2007	24.18	24.35	24.16	24.35
814	NASDAQ	JSM	Mon, Mar 26, 2007	24.20	24.34	24.18	24.34
813	NASDAQ	JSM	Fri, Mar 23, 2007	24.28	24.30	24.16	24.30
812	NASDAQ	JSM	Thu, Mar 22, 2007	24.30	24.32	24.28	24.28
811	NASDAQ	JSM	Wed, Mar 21, 2007	24.23	24.35	24.23	24.31
810	NASDAQ	JSM	Tue, Mar 20, 2007	24.18	24.29	24.18	24.28
809	NASDAQ	JSM	Mon, Mar 19, 2007	24.18	24.30	24.18	24.19
808	NASDAQ	JSM	Fri, Mar 16, 2007	24.27	24.27	24.15	24.23
807	NASDAQ	JSM	Thu, Mar 15, 2007	24.14	24.23	24.14	24.14
806	NASDAQ	JSM	Wed, Mar 14, 2007	24.20	24.24	24.11	24.15
805	NASDAQ	JSM	Tue, Mar 13, 2007	24.16	24.23	24.14	24.15
804	NASDAQ	JSM	Mon, Mar 12, 2007	24.20	24.50	24.20	24.27
803	NASDAQ	JSM	Fri, Mar 9, 2007	24.23	24.30	24.15	24.28
802	NASDAQ	JSM	Thu, Mar 8, 2007	24.15	24.23	24.07	24.23
801	NASDAQ	JSM	Wed, Mar 7, 2007	24.10	24.17	24.05	24.14
800	NASDAQ	JSM	Tue, Mar 6, 2007	23.96	24.08	23.96	24.05
799	NASDAQ	JSM	Mon, Mar 5, 2007	24.15	24.15	23.92	24.02
798	NASDAQ	JSM	Fri, Mar 2, 2007	24.25	24.25	24.03	24.03
797	NASDAQ	JSM	Thu, Mar 1, 2007	23.95	24.25	23.95	24.01
796	NASDAQ	JSM	Wed, Feb 28, 2007	24.00	24.04	23.80	23.97
795	NASDAQ	JSM	Tue, Feb 27, 2007	24.05	24.25	23.95	24.10
794	NASDAQ	JSM	Mon, Feb 26, 2007	24.10	24.10	23.96	23.96
793	NASDAQ	JSM	Fri, Feb 23, 2007	24.30	24.40	24.21	24.33
792	NASDAQ	JSM	Thu, Feb 22, 2007	24.30	24.36	24.30	24.36
791	NASDAQ	JSM	Wed, Feb 21, 2007	24.30	24.34	24.21	24.34
790	NASDAQ	JSM	Tue, Feb 20, 2007	24.17	24.32	24.14	24.32
789	NASDAQ	JSM	Fri, Feb 16, 2007	24.26	24.27	24.14	24.20
788	NASDAQ	JSM	Thu, Feb 15, 2007	24.15	24.33	24.15	24.26
787	NASDAQ	JSM	Wed, Feb 14, 2007	24.09	24.18	24.00	24.18
786	NASDAQ	JSM	Tue, Feb 13, 2007	24.02	24.13	23.96	24.01
785	NASDAQ	JSM	Mon, Feb 12, 2007	24.08	24.17	24.03	24.04
784	NASDAQ	JSM	Fri, Feb 9, 2007	24.20	24.20	24.06	24.15
783	NASDAQ	JSM	Thu, Feb 8, 2007	24.33	24.37	24.12	24.24
782	NASDAQ	JSM	Wed, Feb 7, 2007	24.35	24.38	24.28	24.29
781	NASDAQ	JSM	Tue, Feb 6, 2007	24.40	24.44	24.30	24.38
780	NASDAQ	JSM	Mon, Feb 5, 2007	24.56	24.56	24.40	24.44
779	NASDAQ	JSM	Fri, Feb 2, 2007	24.55	24.68	24.55	24.64
778	NASDAQ	JSM	Thu, Feb 1, 2007	24.40	24.68	24.40	24.64
777	NASDAQ	JSM	Wed, Jan 31, 2007	24.51	24.51	24.40	24.49
776	NASDAQ	JSM	Tue, Jan 30, 2007	24.35	24.51	24.32	24.51
775	NASDAQ	JSM	Mon, Jan 29, 2007	24.50	24.58	24.35	24.35
774	NASDAQ	JSM	Fri, Jan 26, 2007	24.53	24.59	24.32	24.58
773	NASDAQ	JSM	Thu, Jan 25, 2007	24.54	24.62	24.53	24.53
772	NASDAQ	JSM	Wed, Jan 24, 2007	24.61	24.65	24.53	24.61
771	NASDAQ	JSM	Tue, Jan 23, 2007	24.70	24.75	24.60	24.63
770	NASDAQ	JSM	Mon, Jan 22, 2007	24.69	24.69	24.62	24.67
769	NASDAQ	JSM	Fri, Jan 19, 2007	24.62	24.65	24.61	24.64
768	NASDAQ	JSM	Thu, Jan 18, 2007	24.67	24.73	24.61	24.62
767	NASDAQ	JSM	Wed, Jan 17, 2007	24.71	24.80	24.65	24.69
766	NASDAQ	JSM	Tue, Jan 16, 2007	24.75	24.84	24.63	24.66
765	NASDAQ	JSM	Fri, Jan 12, 2007	24.71	24.75	24.64	24.74
764	NASDAQ	JSM	Thu, Jan 11, 2007	24.62	24.71	24.62	24.69
763	NASDAQ	JSM	Wed, Jan 10, 2007	24.65	24.73	24.64	24.72
762	NASDAQ	JSM	Tue, Jan 9, 2007	24.74	24.76	24.63	24.70
761	NASDAQ	JSM	Mon, Jan 8, 2007	24.70	24.74	24.65	24.74
760	NASDAQ	JSM	Fri, Jan 5, 2007	24.64	24.69	24.61	24.64
759	NASDAQ	JSM	Thu, Jan 4, 2007	24.47	24.65	24.44	24.61
758	NASDAQ	JSM	Wed, Jan 3, 2007	24.43	24.55	24.41	24.47
757	NASDAQ	JSM	Fri, Dec 29, 2006	24.41	24.43	24.38	24.43
756	NASDAQ	JSM	Thu, Dec 28, 2006	24.43	24.60	24.35	24.43
755	NASDAQ	JSM	Wed, Dec 27, 2006	24.48	24.52	24.41	24.52
754	NASDAQ	JSM	Tue, Dec 26, 2006	24.37	24.50	24.36	24.41
753	NASDAQ	JSM	Fri, Dec 22, 2006	24.50	24.50	24.36	24.37
752	NASDAQ	JSM	Thu, Dec 21, 2006	24.50	24.54	24.40	24.49
751	NASDAQ	JSM	Wed, Dec 20, 2006	24.55	24.55	24.41	24.43
750	NASDAQ	JSM	Tue, Dec 19, 2006	24.53	24.55	24.47	24.53
749	NASDAQ	JSM	Mon, Dec 18, 2006	24.55	24.57	24.45	24.53
748	NASDAQ	JSM	Fri, Dec 15, 2006	24.49	24.50	24.37	24.45
747	NASDAQ	JSM	Thu, Dec 14, 2006	24.55	24.55	24.37	24.49
746	NASDAQ	JSM	Wed, Dec 13, 2006	24.56	24.56	24.36	24.47
745	NASDAQ	JSM	Tue, Dec 12, 2006	24.36	24.48	24.32	24.48
744	NASDAQ	JSM	Mon, Dec 11, 2006	24.40	24.52	24.35	24.41
743	NASDAQ	JSM	Fri, Dec 8, 2006	24.47	24.47	24.35	24.47
742	NASDAQ	JSM	Thu, Dec 7, 2006	24.50	24.57	24.37	24.42
741	NASDAQ	JSM	Wed, Dec 6, 2006	24.56	24.69	24.50	24.59
740	NASDAQ	JSM	Tue, Dec 5, 2006	24.71	24.74	24.58	24.65
739	NASDAQ	JSM	Mon, Dec 4, 2006	24.70	24.73	24.63	24.64
738	NASDAQ	JSM	Fri, Dec 1, 2006	24.75	24.75	24.56	24.75
737	NASDAQ	JSM	Thu, Nov 30, 2006	24.58	24.83	24.58	24.67
736	NASDAQ	JSM	Wed, Nov 29, 2006	24.40	24.59	24.40	24.59
735	NASDAQ	JSM	Tue, Nov 28, 2006	24.44	24.55	24.30	24.51
734	NASDAQ	JSM	Mon, Nov 27, 2006	24.69	24.74	24.63	24.74
733	NASDAQ	JSM	Fri, Nov 24, 2006	24.65	24.68	24.65	24.68
732	NASDAQ	JSM	Wed, Nov 22, 2006	24.65	24.70	24.60	24.65
731	NASDAQ	JSM	Tue, Nov 21, 2006	24.44	24.60	24.40	24.60
730	NASDAQ	JSM	Mon, Nov 20, 2006	24.51	24.58	24.43	24.55
729	NASDAQ	JSM	Fri, Nov 17, 2006	24.58	24.59	24.43	24.56
728	NASDAQ	JSM	Thu, Nov 16, 2006	24.48	24.53	24.36	24.53
727	NASDAQ	JSM	Wed, Nov 15, 2006	24.50	24.50	24.37	24.40
726	NASDAQ	JSM	Tue, Nov 14, 2006	24.50	24.50	24.40	24.49
725	NASDAQ	JSM	Mon, Nov 13, 2006	24.54	24.57	24.41	24.50
724	NASDAQ	JSM	Fri, Nov 10, 2006	24.60	24.65	24.55	24.65
723	NASDAQ	JSM	Thu, Nov 9, 2006	24.52	24.62	24.50	24.63
722	NASDAQ	JSM	Wed, Nov 8, 2006	24.59	24.60	24.53	24.60
721	NASDAQ	JSM	Tue, Nov 7, 2006	24.55	24.65	24.46	24.59
720	NASDAQ	JSM	Mon, Nov 6, 2006	24.57	24.59	24.40	24.55
719	NASDAQ	JSM	Fri, Nov 3, 2006	24.55	24.55	24.38	24.51
718	NASDAQ	JSM	Thu, Nov 2, 2006	24.70	24.70	24.52	24.57
717	NASDAQ	JSM	Wed, Nov 1, 2006	24.60	24.65	24.51	24.62
716	NASDAQ	JSM	Tue, Oct 31, 2006	24.55	24.60	24.45	24.52
715	NASDAQ	JSM	Mon, Oct 30, 2006	24.56	24.56	24.44	24.49
714	NASDAQ	JSM	Fri, Oct 27, 2006	24.65	24.65	24.45	24.48
713	NASDAQ	JSM	Thu, Oct 26, 2006	24.50	24.56	24.42	24.56
712	NASDAQ	JSM	Wed, Oct 25, 2006	24.50	24.50	24.43	24.47
711	NASDAQ	JSM	Tue, Oct 24, 2006	24.48	24.49	24.35	24.49
710	NASDAQ	JSM	Mon, Oct 23, 2006	24.40	24.50	24.35	24.38
709	NASDAQ	JSM	Fri, Oct 20, 2006	24.35	24.45	24.31	24.35
708	NASDAQ	JSM	Thu, Oct 19, 2006	24.30	24.34	24.17	24.34
707	NASDAQ	JSM	Wed, Oct 18, 2006	24.28	24.30	24.16	24.28
706	NASDAQ	JSM	Tue, Oct 17, 2006	24.30	24.30	24.10	24.24
705	NASDAQ	JSM	Mon, Oct 16, 2006	24.16	24.28	24.09	24.25
704	NASDAQ	JSM	Fri, Oct 13, 2006	24.38	24.42	24.20	24.23
703	NASDAQ	JSM	Thu, Oct 12, 2006	24.21	24.43	24.16	24.36
702	NASDAQ	JSM	Wed, Oct 11, 2006	24.25	24.33	24.15	24.25
701	NASDAQ	JSM	Tue, Oct 10, 2006	24.07	24.20	24.00	24.19
700	NASDAQ	JSM	Mon, Oct 9, 2006	24.15	24.25	24.14	24.14
699	NASDAQ	JSM	Fri, Oct 6, 2006	24.20	24.22	24.12	24.22
698	NASDAQ	JSM	Thu, Oct 5, 2006	24.10	24.17	23.99	24.17
697	NASDAQ	JSM	Wed, Oct 4, 2006	24.09	24.20	23.95	24.20
696	NASDAQ	JSM	Tue, Oct 3, 2006	24.10	24.10	23.92	24.00
695	NASDAQ	JSM	Mon, Oct 2, 2006	24.18	24.20	24.10	24.19
694	NASDAQ	JSM	Fri, Sep 29, 2006	24.00	24.17	24.00	24.12
693	NASDAQ	JSM	Thu, Sep 28, 2006	23.74	23.99	23.65	23.99
692	NASDAQ	JSM	Wed, Sep 27, 2006	23.75	23.80	23.62	23.74
691	NASDAQ	JSM	Tue, Sep 26, 2006	23.70	23.70	23.57	23.68
690	NASDAQ	JSM	Mon, Sep 25, 2006	23.63	23.69	23.56	23.64
689	NASDAQ	JSM	Fri, Sep 22, 2006	23.59	23.59	23.47	23.50
688	NASDAQ	JSM	Thu, Sep 21, 2006	23.64	23.64	23.45	23.54
687	NASDAQ	JSM	Wed, Sep 20, 2006	23.75	23.80	23.55	23.58
686	NASDAQ	JSM	Tue, Sep 19, 2006	23.65	23.70	23.55	23.70
685	NASDAQ	JSM	Mon, Sep 18, 2006	23.65	23.68	23.54	23.57
684	NASDAQ	JSM	Fri, Sep 15, 2006	23.61	23.66	23.50	23.65
683	NASDAQ	JSM	Thu, Sep 14, 2006	23.80	23.80	23.62	23.62
682	NASDAQ	JSM	Wed, Sep 13, 2006	23.56	23.67	23.56	23.65
681	NASDAQ	JSM	Tue, Sep 12, 2006	23.70	23.73	23.60	23.63
680	NASDAQ	JSM	Mon, Sep 11, 2006	23.79	23.79	23.60	23.65
679	NASDAQ	JSM	Fri, Sep 8, 2006	23.75	23.77	23.60	23.73
678	NASDAQ	JSM	Thu, Sep 7, 2006	23.66	23.72	23.56	23.66
677	NASDAQ	JSM	Wed, Sep 6, 2006	23.86	23.86	23.60	23.66
676	NASDAQ	JSM	Tue, Sep 5, 2006	23.90	23.90	23.68	23.79
675	NASDAQ	JSM	Fri, Sep 1, 2006	24.00	24.00	23.85	23.93
674	NASDAQ	JSM	Thu, Aug 31, 2006	23.75	23.98	23.71	23.89
673	NASDAQ	JSM	Wed, Aug 30, 2006	23.78	23.89	23.68	23.81
672	NASDAQ	JSM	Tue, Aug 29, 2006	23.80	23.86	23.77	23.85
671	NASDAQ	JSM	Mon, Aug 28, 2006	24.07	24.14	24.05	24.10
670	NASDAQ	JSM	Fri, Aug 25, 2006	24.06	24.07	24.00	24.06
669	NASDAQ	JSM	Thu, Aug 24, 2006	24.04	24.13	23.95	24.05
668	NASDAQ	JSM	Wed, Aug 23, 2006	23.95	24.14	23.95	24.04
667	NASDAQ	JSM	Tue, Aug 22, 2006	24.00	24.14	23.99	24.14
666	NASDAQ	JSM	Mon, Aug 21, 2006	23.80	24.06	23.80	24.01
665	NASDAQ	JSM	Fri, Aug 18, 2006	23.89	24.00	23.85	23.91
664	NASDAQ	JSM	Thu, Aug 17, 2006	23.72	23.91	23.72	23.89
663	NASDAQ	JSM	Wed, Aug 16, 2006	23.72	23.78	23.64	23.70
662	NASDAQ	JSM	Tue, Aug 15, 2006	23.45	23.73	23.45	23.72
661	NASDAQ	JSM	Mon, Aug 14, 2006	23.50	23.63	23.48	23.61
660	NASDAQ	JSM	Fri, Aug 11, 2006	23.48	23.64	23.46	23.64
659	NASDAQ	JSM	Thu, Aug 10, 2006	23.60	23.64	23.51	23.64
658	NASDAQ	JSM	Wed, Aug 9, 2006	23.58	23.69	23.46	23.67
657	NASDAQ	JSM	Tue, Aug 8, 2006	23.40	23.58	23.40	23.58
656	NASDAQ	JSM	Mon, Aug 7, 2006	23.21	23.43	23.21	23.43
655	NASDAQ	JSM	Fri, Aug 4, 2006	23.30	23.45	23.19	23.32
654	NASDAQ	JSM	Thu, Aug 3, 2006	23.20	23.25	23.17	23.25
653	NASDAQ	JSM	Wed, Aug 2, 2006	23.08	23.24	23.01	23.23
652	NASDAQ	JSM	Tue, Aug 1, 2006	23.09	23.14	22.97	23.07
651	NASDAQ	JSM	Mon, Jul 31, 2006	23.00	23.04	22.96	23.02
650	NASDAQ	JSM	Fri, Jul 28, 2006	22.99	23.00	22.91	22.94
649	NASDAQ	JSM	Thu, Jul 27, 2006	23.10	23.16	22.91	22.91
648	NASDAQ	JSM	Wed, Jul 26, 2006	23.07	23.15	23.00	23.02
647	NASDAQ	JSM	Tue, Jul 25, 2006	23.00	23.16	23.00	23.07
646	NASDAQ	JSM	Mon, Jul 24, 2006	23.17	23.17	22.96	23.04
645	NASDAQ	JSM	Fri, Jul 21, 2006	23.14	23.15	22.96	23.10
644	NASDAQ	JSM	Thu, Jul 20, 2006	23.03	23.10	22.94	23.05
643	NASDAQ	JSM	Wed, Jul 19, 2006	22.74	23.25	22.74	23.03
642	NASDAQ	JSM	Tue, Jul 18, 2006	22.80	22.89	22.73	22.89
641	NASDAQ	JSM	Mon, Jul 17, 2006	22.75	22.84	22.71	22.84
640	NASDAQ	JSM	Fri, Jul 14, 2006	22.76	22.83	22.76	22.76
639	NASDAQ	JSM	Thu, Jul 13, 2006	22.83	22.85	22.67	22.76
638	NASDAQ	JSM	Wed, Jul 12, 2006	22.52	22.85	22.52	22.76
637	NASDAQ	JSM	Tue, Jul 11, 2006	22.56	22.75	22.56	22.64
636	NASDAQ	JSM	Mon, Jul 10, 2006	22.40	22.58	22.25	22.50
635	NASDAQ	JSM	Fri, Jul 7, 2006	22.05	22.37	22.05	22.30
634	NASDAQ	JSM	Thu, Jul 6, 2006	21.80	22.05	21.65	22.05
633	NASDAQ	JSM	Wed, Jul 5, 2006	21.79	21.80	21.68	21.75
632	NASDAQ	JSM	Mon, Jul 3, 2006	21.70	21.80	21.68	21.75
631	NASDAQ	JSM	Fri, Jun 30, 2006	21.60	21.69	21.40	21.69
630	NASDAQ	JSM	Thu, Jun 29, 2006	21.57	21.69	21.51	21.65
629	NASDAQ	JSM	Wed, Jun 28, 2006	21.75	21.75	21.56	21.61
628	NASDAQ	JSM	Tue, Jun 27, 2006	21.80	21.80	21.67	21.74
627	NASDAQ	JSM	Mon, Jun 26, 2006	22.00	22.01	21.60	21.76
626	NASDAQ	JSM	Fri, Jun 23, 2006	21.76	21.99	21.76	21.99
625	NASDAQ	JSM	Thu, Jun 22, 2006	21.88	21.88	21.76	21.84
624	NASDAQ	JSM	Wed, Jun 21, 2006	21.85	21.89	21.71	21.87
623	NASDAQ	JSM	Tue, Jun 20, 2006	22.05	22.08	21.86	21.89
622	NASDAQ	JSM	Mon, Jun 19, 2006	22.15	22.28	21.96	21.99
621	NASDAQ	JSM	Fri, Jun 16, 2006	22.30	22.33	22.19	22.19
620	NASDAQ	JSM	Thu, Jun 15, 2006	22.40	22.40	22.16	22.16
619	NASDAQ	JSM	Wed, Jun 14, 2006	22.45	22.46	22.30	22.43
618	NASDAQ	JSM	Tue, Jun 13, 2006	22.53	22.55	22.45	22.50
617	NASDAQ	JSM	Mon, Jun 12, 2006	22.40	22.53	22.40	22.53
616	NASDAQ	JSM	Fri, Jun 9, 2006	22.24	22.47	22.22	22.45
615	NASDAQ	JSM	Thu, Jun 8, 2006	22.32	22.37	22.23	22.34
614	NASDAQ	JSM	Wed, Jun 7, 2006	22.22	22.37	22.22	22.25
613	NASDAQ	JSM	Tue, Jun 6, 2006	22.22	22.29	22.21	22.29
612	NASDAQ	JSM	Mon, Jun 5, 2006	22.30	22.30	22.21	22.21
611	NASDAQ	JSM	Fri, Jun 2, 2006	22.20	22.27	22.20	22.24
610	NASDAQ	JSM	Thu, Jun 1, 2006	22.33	22.35	22.06	22.06
609	NASDAQ	JSM	Wed, May 31, 2006	22.10	22.30	22.10	22.23
608	NASDAQ	JSM	Tue, May 30, 2006	22.30	22.30	22.11	22.11
607	NASDAQ	JSM	Fri, May 26, 2006	22.40	22.49	22.21	22.40
606	NASDAQ	JSM	Thu, May 25, 2006	22.50	22.70	22.43	22.70
605	NASDAQ	JSM	Wed, May 24, 2006	22.42	22.50	22.41	22.42
604	NASDAQ	JSM	Tue, May 23, 2006	22.60	22.60	22.42	22.44
603	NASDAQ	JSM	Mon, May 22, 2006	22.40	22.54	22.40	22.52
602	NASDAQ	JSM	Fri, May 19, 2006	22.40	22.43	22.35	22.43
601	NASDAQ	JSM	Thu, May 18, 2006	22.35	22.35	22.20	22.35
600	NASDAQ	JSM	Wed, May 17, 2006	22.44	22.44	22.25	22.30
599	NASDAQ	JSM	Tue, May 16, 2006	22.37	22.49	22.36	22.44
598	NASDAQ	JSM	Mon, May 15, 2006	22.44	22.50	22.40	22.47
597	NASDAQ	JSM	Fri, May 12, 2006	22.35	22.46	22.30	22.45
596	NASDAQ	JSM	Thu, May 11, 2006	22.30	22.55	22.26	22.42
595	NASDAQ	JSM	Wed, May 10, 2006	22.55	22.57	22.30	22.39
594	NASDAQ	JSM	Tue, May 9, 2006	22.28	22.50	22.26	22.49
593	NASDAQ	JSM	Mon, May 8, 2006	22.40	22.60	22.35	22.36
592	NASDAQ	JSM	Fri, May 5, 2006	22.41	22.50	22.35	22.49
591	NASDAQ	JSM	Thu, May 4, 2006	22.35	22.41	22.35	22.38
590	NASDAQ	JSM	Wed, May 3, 2006	22.35	22.44	22.32	22.35
589	NASDAQ	JSM	Tue, May 2, 2006	22.42	22.43	22.36	22.43
588	NASDAQ	JSM	Mon, May 1, 2006	22.34	22.43	22.33	22.43
587	NASDAQ	JSM	Fri, Apr 28, 2006	22.40	22.47	22.30	22.33
586	NASDAQ	JSM	Thu, Apr 27, 2006	22.40	22.43	22.35	22.35
585	NASDAQ	JSM	Wed, Apr 26, 2006	22.40	22.43	22.35	22.40
584	NASDAQ	JSM	Tue, Apr 25, 2006	22.40	22.43	22.30	22.40
583	NASDAQ	JSM	Mon, Apr 24, 2006	22.40	22.63	22.40	22.45
582	NASDAQ	JSM	Fri, Apr 21, 2006	22.40	22.45	22.37	22.44
581	NASDAQ	JSM	Thu, Apr 20, 2006	22.64	22.65	22.42	22.50
580	NASDAQ	JSM	Wed, Apr 19, 2006	22.55	22.64	22.50	22.61
579	NASDAQ	JSM	Tue, Apr 18, 2006	22.55	22.63	22.53	22.63
578	NASDAQ	JSM	Mon, Apr 17, 2006	22.80	22.80	22.54	22.58
577	NASDAQ	JSM	Thu, Apr 13, 2006	23.25	23.28	22.81	22.81
576	NASDAQ	JSM	Wed, Apr 12, 2006	23.40	23.50	23.23	23.25
575	NASDAQ	JSM	Tue, Apr 11, 2006	23.30	23.48	23.30	23.48
574	NASDAQ	JSM	Mon, Apr 10, 2006	23.24	23.46	23.24	23.40
573	NASDAQ	JSM	Fri, Apr 7, 2006	23.52	23.52	23.11	23.24
572	NASDAQ	JSM	Thu, Apr 6, 2006	23.40	23.60	23.40	23.51
571	NASDAQ	JSM	Wed, Apr 5, 2006	23.65	23.68	23.58	23.58
570	NASDAQ	JSM	Tue, Apr 4, 2006	23.68	23.75	23.66	23.70
569	NASDAQ	JSM	Mon, Apr 3, 2006	23.82	23.91	23.67	23.75
568	NASDAQ	JSM	Fri, Mar 31, 2006	23.93	23.96	23.82	23.90
567	NASDAQ	JSM	Thu, Mar 30, 2006	23.88	23.96	23.85	23.91
566	NASDAQ	JSM	Wed, Mar 29, 2006	23.90	24.00	23.85	23.98
565	NASDAQ	JSM	Tue, Mar 28, 2006	24.00	24.05	23.90	23.96
564	NASDAQ	JSM	Mon, Mar 27, 2006	24.01	24.05	23.97	24.05
563	NASDAQ	JSM	Fri, Mar 24, 2006	24.01	24.18	24.01	24.11
562	NASDAQ	JSM	Thu, Mar 23, 2006	24.20	24.26	24.02	24.12
561	NASDAQ	JSM	Wed, Mar 22, 2006	24.25	24.25	24.16	24.21
560	NASDAQ	JSM	Tue, Mar 21, 2006	24.25	24.25	24.14	24.17
559	NASDAQ	JSM	Mon, Mar 20, 2006	24.29	24.34	24.22	24.30
558	NASDAQ	JSM	Fri, Mar 17, 2006	24.07	24.24	24.05	24.24
557	NASDAQ	JSM	Thu, Mar 16, 2006	24.30	24.30	24.07	24.07
556	NASDAQ	JSM	Wed, Mar 15, 2006	23.95	24.16	23.95	24.12
555	NASDAQ	JSM	Tue, Mar 14, 2006	24.04	24.06	24.01	24.04
554	NASDAQ	JSM	Mon, Mar 13, 2006	24.20	24.20	23.97	24.04
553	NASDAQ	JSM	Fri, Mar 10, 2006	24.11	24.15	24.04	24.04
552	NASDAQ	JSM	Thu, Mar 9, 2006	24.17	24.23	24.08	24.18
551	NASDAQ	JSM	Wed, Mar 8, 2006	24.17	24.30	23.85	24.15
550	NASDAQ	JSM	Tue, Mar 7, 2006	24.40	24.40	24.14	24.17
549	NASDAQ	JSM	Mon, Mar 6, 2006	24.45	24.49	24.35	24.39
548	NASDAQ	JSM	Fri, Mar 3, 2006	24.43	24.43	24.35	24.43
547	NASDAQ	JSM	Thu, Mar 2, 2006	24.40	24.45	24.37	24.40
546	NASDAQ	JSM	Wed, Mar 1, 2006	24.40	24.43	24.34	24.43
545	NASDAQ	JSM	Tue, Feb 28, 2006	24.47	24.47	24.36	24.36
544	NASDAQ	JSM	Mon, Feb 27, 2006	24.38	24.45	24.35	24.36
543	NASDAQ	JSM	Fri, Feb 24, 2006	24.73	24.73	24.32	24.34
542	NASDAQ	JSM	Thu, Feb 23, 2006	24.75	24.85	24.75	24.76
541	NASDAQ	JSM	Wed, Feb 22, 2006	24.84	24.84	24.78	24.78
540	NASDAQ	JSM	Tue, Feb 21, 2006	24.90	24.90	24.77	24.77
539	NASDAQ	JSM	Fri, Feb 17, 2006	24.71	24.90	24.69	24.79
538	NASDAQ	JSM	Thu, Feb 16, 2006	24.87	24.87	24.67	24.78
537	NASDAQ	JSM	Wed, Feb 15, 2006	24.71	24.83	24.68	24.83
536	NASDAQ	JSM	Tue, Feb 14, 2006	24.65	24.78	24.65	24.74
535	NASDAQ	JSM	Mon, Feb 13, 2006	24.57	24.69	24.57	24.65
534	NASDAQ	JSM	Fri, Feb 10, 2006	24.61	24.72	24.54	24.57
533	NASDAQ	JSM	Thu, Feb 9, 2006	24.64	24.68	24.58	24.66
532	NASDAQ	JSM	Wed, Feb 8, 2006	24.60	24.62	24.50	24.61
531	NASDAQ	JSM	Tue, Feb 7, 2006	24.58	24.61	24.48	24.60
530	NASDAQ	JSM	Mon, Feb 6, 2006	24.49	24.58	24.49	24.54
529	NASDAQ	JSM	Fri, Feb 3, 2006	24.47	24.49	24.40	24.48
528	NASDAQ	JSM	Thu, Feb 2, 2006	24.32	24.48	24.30	24.48
527	NASDAQ	JSM	Wed, Feb 1, 2006	24.20	24.45	24.20	24.32
526	NASDAQ	JSM	Tue, Jan 31, 2006	24.12	24.26	24.12	24.26
525	NASDAQ	JSM	Mon, Jan 30, 2006	24.12	24.20	24.02	24.20
524	NASDAQ	JSM	Fri, Jan 27, 2006	24.10	24.11	24.01	24.11
523	NASDAQ	JSM	Thu, Jan 26, 2006	23.95	24.09	23.95	24.09
522	NASDAQ	JSM	Wed, Jan 25, 2006	23.95	24.03	23.94	24.02
521	NASDAQ	JSM	Tue, Jan 24, 2006	24.03	24.04	23.99	24.00
520	NASDAQ	JSM	Mon, Jan 23, 2006	24.03	24.08	23.99	24.00
519	NASDAQ	JSM	Fri, Jan 20, 2006	24.00	24.09	24.00	24.03
518	NASDAQ	JSM	Thu, Jan 19, 2006	23.96	24.00	23.96	23.99
517	NASDAQ	JSM	Wed, Jan 18, 2006	24.04	24.04	23.97	23.97
516	NASDAQ	JSM	Tue, Jan 17, 2006	24.09	24.13	23.98	24.01
515	NASDAQ	JSM	Fri, Jan 13, 2006	24.15	24.19	24.09	24.15
514	NASDAQ	JSM	Thu, Jan 12, 2006	24.15	24.19	24.10	24.16
513	NASDAQ	JSM	Wed, Jan 11, 2006	24.20	24.23	24.11	24.19
512	NASDAQ	JSM	Tue, Jan 10, 2006	23.99	24.30	23.99	24.17
511	NASDAQ	JSM	Mon, Jan 9, 2006	23.99	24.17	23.90	24.15
510	NASDAQ	JSM	Fri, Jan 6, 2006	23.78	23.97	23.78	23.88
509	NASDAQ	JSM	Thu, Jan 5, 2006	23.79	23.85	23.75	23.85
508	NASDAQ	JSM	Wed, Jan 4, 2006	23.75	23.79	23.66	23.79
507	NASDAQ	JSM	Tue, Jan 3, 2006	23.65	23.74	23.65	23.69
506	NASDAQ	JSM	Fri, Dec 30, 2005	23.67	23.70	23.64	23.70
505	NASDAQ	JSM	Thu, Dec 29, 2005	23.71	23.79	23.66	23.71
504	NASDAQ	JSM	Wed, Dec 28, 2005	23.64	23.72	23.64	23.72
503	NASDAQ	JSM	Tue, Dec 27, 2005	23.68	23.75	23.62	23.63
502	NASDAQ	JSM	Fri, Dec 23, 2005	23.63	23.79	23.62	23.68
501	NASDAQ	JSM	Thu, Dec 22, 2005	23.61	23.72	23.61	23.69
500	NASDAQ	JSM	Wed, Dec 21, 2005	23.75	23.79	23.61	23.72
499	NASDAQ	JSM	Tue, Dec 20, 2005	23.63	23.78	23.61	23.71
498	NASDAQ	JSM	Mon, Dec 19, 2005	23.71	23.78	23.65	23.72
497	NASDAQ	JSM	Fri, Dec 16, 2005	23.69	23.73	23.57	23.65
496	NASDAQ	JSM	Thu, Dec 15, 2005	23.56	23.64	23.56	23.59
495	NASDAQ	JSM	Wed, Dec 14, 2005	23.50	23.57	23.46	23.57
494	NASDAQ	JSM	Tue, Dec 13, 2005	23.50	23.71	23.43	23.50
493	NASDAQ	JSM	Mon, Dec 12, 2005	23.50	23.64	23.44	23.50
492	NASDAQ	JSM	Fri, Dec 9, 2005	23.65	23.74	23.60	23.60
491	NASDAQ	JSM	Thu, Dec 8, 2005	23.55	23.75	23.50	23.69
490	NASDAQ	JSM	Wed, Dec 7, 2005	23.40	23.55	23.32	23.55
489	NASDAQ	JSM	Tue, Dec 6, 2005	23.30	23.40	23.22	23.40
488	NASDAQ	JSM	Mon, Dec 5, 2005	23.28	23.39	23.22	23.28
487	NASDAQ	JSM	Fri, Dec 2, 2005	23.24	23.34	23.21	23.21
486	NASDAQ	JSM	Thu, Dec 1, 2005	23.28	23.28	23.19	23.22
485	NASDAQ	JSM	Wed, Nov 30, 2005	23.18	23.23	23.18	23.19
484	NASDAQ	JSM	Tue, Nov 29, 2005	23.27	23.44	23.19	23.19
483	NASDAQ	JSM	Mon, Nov 28, 2005	23.40	23.60	23.18	23.20
482	NASDAQ	JSM	Fri, Nov 25, 2005	23.51	23.75	23.51	23.65
481	NASDAQ	JSM	Wed, Nov 23, 2005	23.50	23.60	23.48	23.60
480	NASDAQ	JSM	Tue, Nov 22, 2005	23.44	23.48	23.43	23.48
479	NASDAQ	JSM	Mon, Nov 21, 2005	23.48	23.49	23.42	23.45
478	NASDAQ	JSM	Fri, Nov 18, 2005	23.65	23.80	23.37	23.42
477	NASDAQ	JSM	Thu, Nov 17, 2005	23.87	23.87	23.65	23.66
476	NASDAQ	JSM	Wed, Nov 16, 2005	23.71	23.90	23.71	23.86
475	NASDAQ	JSM	Tue, Nov 15, 2005	23.80	24.15	23.73	23.73
474	NASDAQ	JSM	Mon, Nov 14, 2005	23.80	23.89	23.80	23.88
473	NASDAQ	JSM	Fri, Nov 11, 2005	23.77	23.85	23.77	23.81
472	NASDAQ	JSM	Thu, Nov 10, 2005	23.82	23.85	23.65	23.77
471	NASDAQ	JSM	Wed, Nov 9, 2005	23.85	23.85	23.73	23.79
470	NASDAQ	JSM	Tue, Nov 8, 2005	23.82	23.92	23.75	23.77
469	NASDAQ	JSM	Mon, Nov 7, 2005	23.99	24.11	23.87	23.87
468	NASDAQ	JSM	Fri, Nov 4, 2005	24.04	24.13	23.85	24.12
467	NASDAQ	JSM	Thu, Nov 3, 2005	24.10	24.15	23.86	23.94
466	NASDAQ	JSM	Wed, Nov 2, 2005	24.00	24.16	23.90	23.92
465	NASDAQ	JSM	Tue, Nov 1, 2005	24.15	24.15	23.86	24.00
464	NASDAQ	JSM	Mon, Oct 31, 2005	24.01	24.15	23.85	24.05
463	NASDAQ	JSM	Fri, Oct 28, 2005	23.80	23.97	23.79	23.93
462	NASDAQ	JSM	Thu, Oct 27, 2005	23.80	23.89	23.67	23.67
461	NASDAQ	JSM	Wed, Oct 26, 2005	24.32	24.33	23.64	23.81
460	NASDAQ	JSM	Tue, Oct 25, 2005	24.45	24.45	24.35	24.43
459	NASDAQ	JSM	Mon, Oct 24, 2005	24.53	24.65	24.45	24.46
458	NASDAQ	JSM	Fri, Oct 21, 2005	24.47	24.51	24.45	24.51
457	NASDAQ	JSM	Thu, Oct 20, 2005	24.52	24.54	24.45	24.51
456	NASDAQ	JSM	Wed, Oct 19, 2005	24.55	24.55	24.45	24.47
455	NASDAQ	JSM	Tue, Oct 18, 2005	24.65	24.65	24.47	24.51
454	NASDAQ	JSM	Mon, Oct 17, 2005	24.70	24.70	24.55	24.55
453	NASDAQ	JSM	Fri, Oct 14, 2005	24.65	24.76	24.62	24.62
452	NASDAQ	JSM	Thu, Oct 13, 2005	24.80	24.81	24.66	24.67
451	NASDAQ	JSM	Wed, Oct 12, 2005	24.95	24.95	24.80	24.92
450	NASDAQ	JSM	Tue, Oct 11, 2005	24.85	24.97	24.76	24.90
449	NASDAQ	JSM	Mon, Oct 10, 2005	24.80	24.91	24.75	24.75
448	NASDAQ	JSM	Fri, Oct 7, 2005	24.80	24.80	24.76	24.80
447	NASDAQ	JSM	Thu, Oct 6, 2005	24.76	24.89	24.76	24.83
446	NASDAQ	JSM	Wed, Oct 5, 2005	24.82	24.96	24.76	24.87
445	NASDAQ	JSM	Tue, Oct 4, 2005	24.77	24.90	24.71	24.72
444	NASDAQ	JSM	Mon, Oct 3, 2005	24.80	24.90	24.66	24.77
443	NASDAQ	JSM	Fri, Sep 30, 2005	24.80	24.90	24.67	24.72
442	NASDAQ	JSM	Thu, Sep 29, 2005	24.68	24.90	24.68	24.90
441	NASDAQ	JSM	Wed, Sep 28, 2005	24.75	24.89	24.67	24.67
440	NASDAQ	JSM	Tue, Sep 27, 2005	24.70	24.88	24.70	24.75
439	NASDAQ	JSM	Mon, Sep 26, 2005	24.85	24.90	24.68	24.78
438	NASDAQ	JSM	Fri, Sep 23, 2005	25.00	25.00	24.81	24.84
437	NASDAQ	JSM	Thu, Sep 22, 2005	24.90	24.98	24.80	24.95
436	NASDAQ	JSM	Wed, Sep 21, 2005	24.80	24.99	24.80	24.90
435	NASDAQ	JSM	Tue, Sep 20, 2005	25.00	25.00	24.69	24.73
434	NASDAQ	JSM	Mon, Sep 19, 2005	25.00	25.02	24.86	24.94
433	NASDAQ	JSM	Fri, Sep 16, 2005	25.05	25.05	24.88	25.00
432	NASDAQ	JSM	Thu, Sep 15, 2005	24.99	25.05	24.95	24.95
431	NASDAQ	JSM	Wed, Sep 14, 2005	24.99	25.07	24.98	24.98
430	NASDAQ	JSM	Tue, Sep 13, 2005	25.14	25.14	24.98	24.98
429	NASDAQ	JSM	Mon, Sep 12, 2005	25.10	25.11	25.01	25.01
428	NASDAQ	JSM	Fri, Sep 9, 2005	25.24	25.24	25.02	25.10
427	NASDAQ	JSM	Thu, Sep 8, 2005	25.15	25.22	25.07	25.20
426	NASDAQ	JSM	Wed, Sep 7, 2005	25.10	25.17	25.05	25.08
425	NASDAQ	JSM	Tue, Sep 6, 2005	25.24	25.24	25.04	25.04
424	NASDAQ	JSM	Fri, Sep 2, 2005	25.15	25.23	25.13	25.23
423	NASDAQ	JSM	Thu, Sep 1, 2005	25.01	25.14	25.01	25.06
422	NASDAQ	JSM	Wed, Aug 31, 2005	25.08	25.15	25.00	25.01
421	NASDAQ	JSM	Tue, Aug 30, 2005	24.88	25.04	24.88	25.02
420	NASDAQ	JSM	Mon, Aug 29, 2005	24.80	25.06	24.79	24.89
419	NASDAQ	JSM	Fri, Aug 26, 2005	25.20	25.24	25.15	25.16
418	NASDAQ	JSM	Thu, Aug 25, 2005	25.13	25.24	25.09	25.24
417	NASDAQ	JSM	Wed, Aug 24, 2005	25.10	25.24	25.05	25.24
416	NASDAQ	JSM	Tue, Aug 23, 2005	25.05	25.13	25.05	25.10
415	NASDAQ	JSM	Mon, Aug 22, 2005	25.05	25.07	25.05	25.05
414	NASDAQ	JSM	Fri, Aug 19, 2005	25.15	25.15	25.06	25.06
413	NASDAQ	JSM	Thu, Aug 18, 2005	25.07	25.20	25.06	25.06
412	NASDAQ	JSM	Wed, Aug 17, 2005	25.25	25.25	25.12	25.15
411	NASDAQ	JSM	Tue, Aug 16, 2005	25.08	25.25	25.05	25.15
410	NASDAQ	JSM	Mon, Aug 15, 2005	25.10	25.24	25.02	25.11
409	NASDAQ	JSM	Fri, Aug 12, 2005	25.25	25.25	25.09	25.11
408	NASDAQ	JSM	Thu, Aug 11, 2005	25.12	25.28	25.10	25.24
407	NASDAQ	JSM	Wed, Aug 10, 2005	25.10	25.29	25.06	25.29
406	NASDAQ	JSM	Tue, Aug 9, 2005	25.02	25.16	25.01	25.16
405	NASDAQ	JSM	Mon, Aug 8, 2005	25.01	25.08	25.00	25.05
404	NASDAQ	JSM	Fri, Aug 5, 2005	25.16	25.16	25.01	25.01
403	NASDAQ	JSM	Thu, Aug 4, 2005	25.11	25.16	25.02	25.13
402	NASDAQ	JSM	Wed, Aug 3, 2005	25.10	25.23	25.05	25.05
401	NASDAQ	JSM	Tue, Aug 2, 2005	25.25	25.25	25.06	25.16
400	NASDAQ	JSM	Mon, Aug 1, 2005	25.25	25.25	25.06	25.10
399	NASDAQ	JSM	Fri, Jul 29, 2005	25.06	25.19	25.06	25.06
398	NASDAQ	JSM	Thu, Jul 28, 2005	25.27	25.29	25.10	25.12
397	NASDAQ	JSM	Wed, Jul 27, 2005	25.21	25.35	25.16	25.34
396	NASDAQ	JSM	Tue, Jul 26, 2005	25.35	25.35	25.10	25.21
395	NASDAQ	JSM	Mon, Jul 25, 2005	25.35	25.35	25.17	25.17
394	NASDAQ	JSM	Fri, Jul 22, 2005	25.20	25.35	25.06	25.25
393	NASDAQ	JSM	Thu, Jul 21, 2005	25.15	25.28	25.03	25.20
392	NASDAQ	JSM	Wed, Jul 20, 2005	25.30	25.30	25.04	25.16
391	NASDAQ	JSM	Tue, Jul 19, 2005	25.20	25.20	25.02	25.18
390	NASDAQ	JSM	Mon, Jul 18, 2005	25.20	25.29	25.10	25.10
389	NASDAQ	JSM	Fri, Jul 15, 2005	25.15	25.36	25.00	25.00
388	NASDAQ	JSM	Thu, Jul 14, 2005	25.15	25.26	25.10	25.26
387	NASDAQ	JSM	Wed, Jul 13, 2005	25.10	25.26	24.94	25.02
386	NASDAQ	JSM	Tue, Jul 12, 2005	25.10	25.10	25.00	25.10
385	NASDAQ	JSM	Mon, Jul 11, 2005	25.00	25.09	24.98	25.04
384	NASDAQ	JSM	Fri, Jul 8, 2005	24.90	25.02	24.86	25.02
383	NASDAQ	JSM	Thu, Jul 7, 2005	25.10	25.10	24.90	24.92
382	NASDAQ	JSM	Wed, Jul 6, 2005	25.09	25.18	24.91	25.11
381	NASDAQ	JSM	Tue, Jul 5, 2005	24.95	25.10	24.85	25.05
380	NASDAQ	JSM	Fri, Jul 1, 2005	25.09	25.09	24.85	24.87
379	NASDAQ	JSM	Thu, Jun 30, 2005	24.98	25.01	24.90	25.00
378	NASDAQ	JSM	Wed, Jun 29, 2005	24.90	25.03	24.90	25.03
377	NASDAQ	JSM	Tue, Jun 28, 2005	24.97	25.06	24.95	24.95
376	NASDAQ	JSM	Mon, Jun 27, 2005	25.05	25.09	24.89	24.99
375	NASDAQ	JSM	Fri, Jun 24, 2005	25.01	25.05	24.91	25.05
374	NASDAQ	JSM	Thu, Jun 23, 2005	24.96	25.01	24.95	25.01
373	NASDAQ	JSM	Wed, Jun 22, 2005	24.95	25.10	24.90	25.10
372	NASDAQ	JSM	Tue, Jun 21, 2005	25.00	25.00	24.90	24.95
371	NASDAQ	JSM	Mon, Jun 20, 2005	25.01	25.01	24.95	24.96
370	NASDAQ	JSM	Fri, Jun 17, 2005	25.05	25.10	25.00	25.00
369	NASDAQ	JSM	Thu, Jun 16, 2005	25.02	25.05	24.97	25.05
368	NASDAQ	JSM	Wed, Jun 15, 2005	25.00	25.02	24.88	24.89
367	NASDAQ	JSM	Tue, Jun 14, 2005	24.98	24.98	24.85	24.96
366	NASDAQ	JSM	Mon, Jun 13, 2005	24.99	25.03	24.90	24.98
365	NASDAQ	JSM	Fri, Jun 10, 2005	24.88	25.02	24.86	24.95
364	NASDAQ	JSM	Thu, Jun 9, 2005	25.05	25.05	24.86	24.93
363	NASDAQ	JSM	Wed, Jun 8, 2005	24.99	25.09	24.90	25.00
362	NASDAQ	JSM	Tue, Jun 7, 2005	25.03	25.09	24.97	24.98
361	NASDAQ	JSM	Mon, Jun 6, 2005	25.07	25.09	24.96	25.00
360	NASDAQ	JSM	Fri, Jun 3, 2005	25.10	25.10	24.98	25.01
359	NASDAQ	JSM	Thu, Jun 2, 2005	25.00	25.06	24.96	25.00
358	NASDAQ	JSM	Wed, Jun 1, 2005	24.97	25.12	24.86	24.98
357	NASDAQ	JSM	Tue, May 31, 2005	24.77	24.97	24.73	24.91
356	NASDAQ	JSM	Fri, May 27, 2005	24.62	24.77	24.62	24.77
355	NASDAQ	JSM	Thu, May 26, 2005	24.86	24.88	24.57	24.70
354	NASDAQ	JSM	Wed, May 25, 2005	25.25	25.25	25.00	25.09
353	NASDAQ	JSM	Tue, May 24, 2005	25.15	25.20	25.01	25.16
352	NASDAQ	JSM	Mon, May 23, 2005	25.11	25.20	25.00	25.00
351	NASDAQ	JSM	Fri, May 20, 2005	25.25	25.28	25.10	25.11
350	NASDAQ	JSM	Thu, May 19, 2005	25.28	25.28	25.12	25.14
349	NASDAQ	JSM	Wed, May 18, 2005	25.20	25.49	25.09	25.33
348	NASDAQ	JSM	Tue, May 17, 2005	25.15	25.40	25.15	25.17
347	NASDAQ	JSM	Mon, May 16, 2005	25.10	25.35	25.05	25.34
346	NASDAQ	JSM	Fri, May 13, 2005	25.04	25.12	25.04	25.10
345	NASDAQ	JSM	Thu, May 12, 2005	24.96	25.22	24.96	25.05
344	NASDAQ	JSM	Wed, May 11, 2005	25.10	25.15	24.85	24.96
343	NASDAQ	JSM	Tue, May 10, 2005	25.15	25.15	25.00	25.15
342	NASDAQ	JSM	Mon, May 9, 2005	24.95	25.14	24.92	25.08
341	NASDAQ	JSM	Fri, May 6, 2005	25.05	25.10	25.00	25.00
340	NASDAQ	JSM	Thu, May 5, 2005	25.10	25.15	25.05	25.05
339	NASDAQ	JSM	Wed, May 4, 2005	25.00	25.07	24.91	25.00
338	NASDAQ	JSM	Tue, May 3, 2005	24.95	24.99	24.75	24.99
337	NASDAQ	JSM	Mon, May 2, 2005	24.73	24.96	24.73	24.85
336	NASDAQ	JSM	Fri, Apr 29, 2005	24.85	24.99	24.77	24.87
335	NASDAQ	JSM	Thu, Apr 28, 2005	24.90	25.00	24.68	24.90
334	NASDAQ	JSM	Wed, Apr 27, 2005	24.70	24.98	24.70	24.85
333	NASDAQ	JSM	Tue, Apr 26, 2005	24.90	24.99	24.66	24.80
332	NASDAQ	JSM	Mon, Apr 25, 2005	24.70	24.99	24.70	24.98
331	NASDAQ	JSM	Fri, Apr 22, 2005	24.67	24.78	24.58	24.78
330	NASDAQ	JSM	Thu, Apr 21, 2005	24.75	24.75	24.57	24.57
329	NASDAQ	JSM	Wed, Apr 20, 2005	24.60	24.63	24.57	24.63
328	NASDAQ	JSM	Tue, Apr 19, 2005	24.74	24.79	24.56	24.66
327	NASDAQ	JSM	Mon, Apr 18, 2005	24.65	24.70	24.63	24.70
326	NASDAQ	JSM	Fri, Apr 15, 2005	24.80	24.80	24.55	24.60
325	NASDAQ	JSM	Thu, Apr 14, 2005	24.65	24.68	24.56	24.60
324	NASDAQ	JSM	Wed, Apr 13, 2005	24.60	24.77	24.57	24.58
323	NASDAQ	JSM	Tue, Apr 12, 2005	24.67	24.78	24.56	24.65
322	NASDAQ	JSM	Mon, Apr 11, 2005	24.56	24.90	24.56	24.65
321	NASDAQ	JSM	Fri, Apr 8, 2005	24.70	24.70	24.56	24.56
320	NASDAQ	JSM	Thu, Apr 7, 2005	24.83	24.90	24.67	24.75
319	NASDAQ	JSM	Wed, Apr 6, 2005	24.95	24.95	24.71	24.71
318	NASDAQ	JSM	Tue, Apr 5, 2005	24.68	24.85	24.68	24.83
317	NASDAQ	JSM	Mon, Apr 4, 2005	24.60	25.00	24.59	24.89
316	NASDAQ	JSM	Fri, Apr 1, 2005	24.60	24.60	24.59	24.60
315	NASDAQ	JSM	Thu, Mar 31, 2005	24.57	24.72	24.53	24.72
314	NASDAQ	JSM	Wed, Mar 30, 2005	24.53	24.65	24.40	24.65
313	NASDAQ	JSM	Tue, Mar 29, 2005	24.32	24.53	24.32	24.53
312	NASDAQ	JSM	Mon, Mar 28, 2005	24.20	24.34	24.14	24.32
311	NASDAQ	JSM	Thu, Mar 24, 2005	24.23	24.46	24.23	24.23
310	NASDAQ	JSM	Wed, Mar 23, 2005	24.47	24.55	24.22	24.24
309	NASDAQ	JSM	Tue, Mar 22, 2005	24.80	24.82	24.50	24.51
308	NASDAQ	JSM	Mon, Mar 21, 2005	24.66	24.75	24.60	24.75
307	NASDAQ	JSM	Fri, Mar 18, 2005	24.50	24.68	24.50	24.64
306	NASDAQ	JSM	Thu, Mar 17, 2005	24.60	24.64	24.48	24.52
305	NASDAQ	JSM	Wed, Mar 16, 2005	24.65	24.68	24.47	24.50
304	NASDAQ	JSM	Tue, Mar 15, 2005	24.48	24.69	24.48	24.50
303	NASDAQ	JSM	Mon, Mar 14, 2005	24.68	24.68	24.41	24.50
302	NASDAQ	JSM	Fri, Mar 11, 2005	24.67	24.74	24.26	24.62
301	NASDAQ	JSM	Thu, Mar 10, 2005	24.76	24.84	24.67	24.67
300	NASDAQ	JSM	Wed, Mar 9, 2005	24.90	24.95	24.74	24.76
299	NASDAQ	JSM	Tue, Mar 8, 2005	25.04	25.05	24.94	25.00
298	NASDAQ	JSM	Mon, Mar 7, 2005	24.95	25.15	24.95	25.15
297	NASDAQ	JSM	Fri, Mar 4, 2005	25.00	25.07	24.91	25.03
296	NASDAQ	JSM	Thu, Mar 3, 2005	25.00	25.03	24.90	24.90
295	NASDAQ	JSM	Wed, Mar 2, 2005	25.02	25.13	24.98	25.05
294	NASDAQ	JSM	Tue, Mar 1, 2005	25.07	25.15	25.02	25.02
293	NASDAQ	JSM	Mon, Feb 28, 2005	24.97	25.22	24.97	25.10
292	NASDAQ	JSM	Fri, Feb 25, 2005	25.25	25.26	25.02	25.02
291	NASDAQ	JSM	Thu, Feb 24, 2005	25.20	25.25	25.12	25.15
290	NASDAQ	JSM	Wed, Feb 23, 2005	25.33	25.46	25.31	25.46
289	NASDAQ	JSM	Tue, Feb 22, 2005	25.42	25.42	25.33	25.36
288	NASDAQ	JSM	Fri, Feb 18, 2005	25.30	25.40	25.30	25.30
287	NASDAQ	JSM	Thu, Feb 17, 2005	25.31	25.38	25.28	25.38
286	NASDAQ	JSM	Wed, Feb 16, 2005	25.62	25.62	25.32	25.40
285	NASDAQ	JSM	Tue, Feb 15, 2005	25.35	25.58	25.31	25.58
284	NASDAQ	JSM	Mon, Feb 14, 2005	25.26	25.37	25.15	25.25
283	NASDAQ	JSM	Fri, Feb 11, 2005	25.40	25.48	25.28	25.30
282	NASDAQ	JSM	Thu, Feb 10, 2005	25.50	25.53	25.26	25.40
281	NASDAQ	JSM	Wed, Feb 9, 2005	25.55	25.55	25.35	25.47
280	NASDAQ	JSM	Tue, Feb 8, 2005	25.32	25.50	25.32	25.50
279	NASDAQ	JSM	Mon, Feb 7, 2005	25.33	25.33	25.13	25.24
278	NASDAQ	JSM	Fri, Feb 4, 2005	25.24	25.36	25.24	25.30
277	NASDAQ	JSM	Thu, Feb 3, 2005	25.09	25.27	25.05	25.20
276	NASDAQ	JSM	Wed, Feb 2, 2005	25.27	25.27	25.01	25.04
275	NASDAQ	JSM	Tue, Feb 1, 2005	25.21	25.22	25.01	25.12
274	NASDAQ	JSM	Mon, Jan 31, 2005	25.12	25.21	25.11	25.21
273	NASDAQ	JSM	Fri, Jan 28, 2005	25.02	25.12	24.93	25.12
272	NASDAQ	JSM	Thu, Jan 27, 2005	24.94	25.02	24.93	24.95
271	NASDAQ	JSM	Wed, Jan 26, 2005	25.00	25.04	24.92	25.04
270	NASDAQ	JSM	Tue, Jan 25, 2005	25.08	25.08	24.90	24.90
269	NASDAQ	JSM	Mon, Jan 24, 2005	25.05	25.07	24.93	25.02
268	NASDAQ	JSM	Fri, Jan 21, 2005	25.01	25.04	24.94	25.00
267	NASDAQ	JSM	Thu, Jan 20, 2005	24.99	24.99	24.92	24.95
266	NASDAQ	JSM	Wed, Jan 19, 2005	24.99	24.99	24.92	24.99
265	NASDAQ	JSM	Tue, Jan 18, 2005	24.99	24.99	24.93	24.98
264	NASDAQ	JSM	Fri, Jan 14, 2005	25.00	25.00	24.92	24.93
263	NASDAQ	JSM	Thu, Jan 13, 2005	25.05	25.05	24.97	24.99
262	NASDAQ	JSM	Wed, Jan 12, 2005	25.02	25.02	24.95	25.00
261	NASDAQ	JSM	Tue, Jan 11, 2005	24.96	25.01	24.93	24.93
260	NASDAQ	JSM	Mon, Jan 10, 2005	25.07	25.07	24.96	25.00
259	NASDAQ	JSM	Fri, Jan 7, 2005	25.05	25.10	24.98	24.98
258	NASDAQ	JSM	Thu, Jan 6, 2005	24.98	25.03	24.94	24.97
257	NASDAQ	JSM	Wed, Jan 5, 2005	25.05	25.07	24.94	24.94
256	NASDAQ	JSM	Tue, Jan 4, 2005	25.04	25.05	24.98	24.98
255	NASDAQ	JSM	Mon, Jan 3, 2005	25.10	25.10	25.02	25.04
254	NASDAQ	JSM	Fri, Dec 31, 2004	25.22	25.22	25.02	25.02
253	NASDAQ	JSM	Thu, Dec 30, 2004	25.20	25.20	25.04	25.15
252	NASDAQ	JSM	Wed, Dec 29, 2004	24.97	25.20	24.96	25.20
251	NASDAQ	JSM	Tue, Dec 28, 2004	24.87	24.97	24.85	24.96
250	NASDAQ	JSM	Mon, Dec 27, 2004	24.85	24.90	24.85	24.86
249	NASDAQ	JSM	Thu, Dec 23, 2004	24.85	24.91	24.85	24.90
248	NASDAQ	JSM	Wed, Dec 22, 2004	24.84	24.92	24.83	24.85
247	NASDAQ	JSM	Tue, Dec 21, 2004	24.87	24.95	24.84	24.92
246	NASDAQ	JSM	Mon, Dec 20, 2004	24.88	24.94	24.88	24.88
245	NASDAQ	JSM	Fri, Dec 17, 2004	24.95	24.95	24.87	24.90
244	NASDAQ	JSM	Thu, Dec 16, 2004	25.03	25.03	24.86	24.95
243	NASDAQ	JSM	Wed, Dec 15, 2004	24.93	24.99	24.93	24.93
242	NASDAQ	JSM	Tue, Dec 14, 2004	24.82	25.00	24.82	25.00
241	NASDAQ	JSM	Mon, Dec 13, 2004	24.94	25.00	24.81	24.82
240	NASDAQ	JSM	Fri, Dec 10, 2004	24.81	25.00	24.81	24.94
239	NASDAQ	JSM	Thu, Dec 9, 2004	24.98	24.98	24.78	24.78
238	NASDAQ	JSM	Wed, Dec 8, 2004	24.98	24.98	24.83	24.90
237	NASDAQ	JSM	Tue, Dec 7, 2004	24.82	24.90	24.82	24.90
236	NASDAQ	JSM	Mon, Dec 6, 2004	24.74	24.98	24.74	24.84
235	NASDAQ	JSM	Fri, Dec 3, 2004	24.81	24.90	24.70	24.90
234	NASDAQ	JSM	Thu, Dec 2, 2004	24.74	24.82	24.70	24.71
233	NASDAQ	JSM	Wed, Dec 1, 2004	24.79	24.80	24.71	24.79
232	NASDAQ	JSM	Tue, Nov 30, 2004	24.83	24.83	24.65	24.77
231	NASDAQ	JSM	Mon, Nov 29, 2004	25.15	25.15	24.79	24.79
230	NASDAQ	JSM	Fri, Nov 26, 2004	24.93	25.15	24.86	25.15
229	NASDAQ	JSM	Wed, Nov 24, 2004	25.14	25.31	25.14	25.21
228	NASDAQ	JSM	Tue, Nov 23, 2004	25.12	25.20	25.00	25.16
227	NASDAQ	JSM	Mon, Nov 22, 2004	25.08	25.18	25.00	25.17
226	NASDAQ	JSM	Fri, Nov 19, 2004	25.15	25.21	24.99	24.99
225	NASDAQ	JSM	Thu, Nov 18, 2004	25.09	25.19	25.00	25.09
224	NASDAQ	JSM	Wed, Nov 17, 2004	25.10	25.12	25.02	25.10
223	NASDAQ	JSM	Tue, Nov 16, 2004	25.00	25.10	24.91	25.00
222	NASDAQ	JSM	Mon, Nov 15, 2004	24.97	25.00	24.84	25.00
221	NASDAQ	JSM	Fri, Nov 12, 2004	24.97	24.98	24.85	24.95
220	NASDAQ	JSM	Thu, Nov 11, 2004	24.94	24.98	24.85	24.94
219	NASDAQ	JSM	Wed, Nov 10, 2004	24.85	24.99	24.85	24.87
218	NASDAQ	JSM	Tue, Nov 9, 2004	25.00	25.00	24.83	24.85
217	NASDAQ	JSM	Mon, Nov 8, 2004	25.13	25.13	24.85	24.87
216	NASDAQ	JSM	Fri, Nov 5, 2004	25.02	25.02	24.94	25.02
215	NASDAQ	JSM	Thu, Nov 4, 2004	25.07	25.24	25.05	25.07
214	NASDAQ	JSM	Wed, Nov 3, 2004	25.00	25.25	24.95	25.05
213	NASDAQ	JSM	Tue, Nov 2, 2004	24.95	25.00	24.86	25.00
212	NASDAQ	JSM	Mon, Nov 1, 2004	24.85	24.99	24.85	24.87
211	NASDAQ	JSM	Fri, Oct 29, 2004	24.88	24.99	24.75	24.99
210	NASDAQ	JSM	Thu, Oct 28, 2004	24.73	24.85	24.73	24.80
209	NASDAQ	JSM	Wed, Oct 27, 2004	24.89	24.97	24.73	24.73
208	NASDAQ	JSM	Tue, Oct 26, 2004	24.75	24.88	24.72	24.88
207	NASDAQ	JSM	Mon, Oct 25, 2004	24.90	24.91	24.80	24.81
206	NASDAQ	JSM	Fri, Oct 22, 2004	24.79	24.95	24.79	24.80
205	NASDAQ	JSM	Thu, Oct 21, 2004	24.78	24.95	24.78	24.80
204	NASDAQ	JSM	Wed, Oct 20, 2004	24.85	24.95	24.78	24.78
203	NASDAQ	JSM	Tue, Oct 19, 2004	24.90	24.94	24.79	24.79
202	NASDAQ	JSM	Mon, Oct 18, 2004	24.82	24.95	24.78	24.90
201	NASDAQ	JSM	Fri, Oct 15, 2004	24.78	24.83	24.78	24.78
200	NASDAQ	JSM	Thu, Oct 14, 2004	24.79	24.83	24.78	24.78
199	NASDAQ	JSM	Wed, Oct 13, 2004	24.72	24.76	24.72	24.76
198	NASDAQ	JSM	Tue, Oct 12, 2004	24.71	24.81	24.69	24.81
197	NASDAQ	JSM	Mon, Oct 11, 2004	24.74	24.85	24.70	24.80
196	NASDAQ	JSM	Fri, Oct 8, 2004	24.68	24.85	24.68	24.74
195	NASDAQ	JSM	Thu, Oct 7, 2004	24.58	24.64	24.57	24.58
194	NASDAQ	JSM	Wed, Oct 6, 2004	24.63	24.67	24.58	24.58
193	NASDAQ	JSM	Tue, Oct 5, 2004	24.66	24.67	24.52	24.58
192	NASDAQ	JSM	Mon, Oct 4, 2004	24.56	24.66	24.52	24.63
191	NASDAQ	JSM	Fri, Oct 1, 2004	24.30	24.55	24.30	24.55
190	NASDAQ	JSM	Thu, Sep 30, 2004	24.38	24.39	24.30	24.39
189	NASDAQ	JSM	Wed, Sep 29, 2004	24.53	24.57	24.32	24.32
188	NASDAQ	JSM	Tue, Sep 28, 2004	24.65	24.65	24.56	24.57
187	NASDAQ	JSM	Mon, Sep 27, 2004	24.63	24.63	24.56	24.63
186	NASDAQ	JSM	Fri, Sep 24, 2004	24.64	24.64	24.52	24.58
185	NASDAQ	JSM	Thu, Sep 23, 2004	24.63	24.64	24.57	24.59
184	NASDAQ	JSM	Wed, Sep 22, 2004	24.58	24.63	24.52	24.53
183	NASDAQ	JSM	Tue, Sep 21, 2004	24.60	24.67	24.50	24.50
182	NASDAQ	JSM	Mon, Sep 20, 2004	24.63	24.67	24.56	24.67
181	NASDAQ	JSM	Fri, Sep 17, 2004	24.57	24.62	24.50	24.61
180	NASDAQ	JSM	Thu, Sep 16, 2004	24.59	24.64	24.54	24.62
179	NASDAQ	JSM	Wed, Sep 15, 2004	24.52	24.59	24.46	24.57
178	NASDAQ	JSM	Tue, Sep 14, 2004	24.62	24.62	24.50	24.54
177	NASDAQ	JSM	Mon, Sep 13, 2004	24.56	24.59	24.51	24.58
176	NASDAQ	JSM	Fri, Sep 10, 2004	24.63	24.65	24.52	24.56
175	NASDAQ	JSM	Thu, Sep 9, 2004	24.60	24.63	24.47	24.60
174	NASDAQ	JSM	Wed, Sep 8, 2004	24.65	24.65	24.47	24.54
173	NASDAQ	JSM	Tue, Sep 7, 2004	24.50	24.64	24.20	24.55
172	NASDAQ	JSM	Fri, Sep 3, 2004	24.51	24.53	24.40	24.47
171	NASDAQ	JSM	Thu, Sep 2, 2004	24.58	24.58	24.50	24.50
170	NASDAQ	JSM	Wed, Sep 1, 2004	24.65	24.66	24.53	24.53
169	NASDAQ	JSM	Tue, Aug 31, 2004	24.60	24.66	24.52	24.65
168	NASDAQ	JSM	Mon, Aug 30, 2004	24.59	24.61	24.52	24.52
167	NASDAQ	JSM	Fri, Aug 27, 2004	24.50	24.64	24.44	24.51
166	NASDAQ	JSM	Thu, Aug 26, 2004	24.60	24.87	24.57	24.67
165	NASDAQ	JSM	Wed, Aug 25, 2004	24.35	24.98	24.35	24.80
164	NASDAQ	JSM	Tue, Aug 24, 2004	24.47	24.50	24.35	24.35
163	NASDAQ	JSM	Mon, Aug 23, 2004	24.39	24.49	24.30	24.44
162	NASDAQ	JSM	Fri, Aug 20, 2004	24.31	24.41	24.31	24.39
161	NASDAQ	JSM	Thu, Aug 19, 2004	24.35	24.39	24.29	24.36
160	NASDAQ	JSM	Wed, Aug 18, 2004	24.32	24.36	24.27	24.27
159	NASDAQ	JSM	Tue, Aug 17, 2004	24.25	24.33	24.24	24.32
158	NASDAQ	JSM	Mon, Aug 16, 2004	24.34	24.34	24.25	24.32
157	NASDAQ	JSM	Fri, Aug 13, 2004	24.25	24.38	24.21	24.25
156	NASDAQ	JSM	Thu, Aug 12, 2004	24.20	24.27	24.20	24.20
155	NASDAQ	JSM	Wed, Aug 11, 2004	24.27	24.27	24.17	24.17
154	NASDAQ	JSM	Tue, Aug 10, 2004	24.27	24.45	24.27	24.32
153	NASDAQ	JSM	Mon, Aug 9, 2004	24.30	24.45	24.26	24.27
152	NASDAQ	JSM	Fri, Aug 6, 2004	24.31	24.40	24.31	24.34
151	NASDAQ	JSM	Thu, Aug 5, 2004	24.27	24.27	24.14	24.22
150	NASDAQ	JSM	Wed, Aug 4, 2004	24.11	24.23	24.08	24.21
149	NASDAQ	JSM	Tue, Aug 3, 2004	24.10	24.22	24.02	24.13
148	NASDAQ	JSM	Mon, Aug 2, 2004	24.12	24.17	24.02	24.10
147	NASDAQ	JSM	Fri, Jul 30, 2004	24.07	24.12	24.02	24.02
146	NASDAQ	JSM	Thu, Jul 29, 2004	23.93	24.11	23.88	24.11
145	NASDAQ	JSM	Wed, Jul 28, 2004	23.81	23.94	23.79	23.88
144	NASDAQ	JSM	Tue, Jul 27, 2004	23.98	23.98	23.80	23.80
143	NASDAQ	JSM	Mon, Jul 26, 2004	24.00	24.08	23.90	23.98
142	NASDAQ	JSM	Fri, Jul 23, 2004	23.91	24.18	23.85	23.96
141	NASDAQ	JSM	Thu, Jul 22, 2004	23.75	23.93	23.75	23.91
140	NASDAQ	JSM	Wed, Jul 21, 2004	23.87	23.87	23.60	23.73
139	NASDAQ	JSM	Tue, Jul 20, 2004	23.95	24.09	23.86	23.86
138	NASDAQ	JSM	Mon, Jul 19, 2004	23.73	23.96	23.67	23.90
137	NASDAQ	JSM	Fri, Jul 16, 2004	23.42	24.08	23.42	23.83
136	NASDAQ	JSM	Thu, Jul 15, 2004	23.31	23.67	23.30	23.39
135	NASDAQ	JSM	Wed, Jul 14, 2004	23.40	23.45	23.25	23.34
134	NASDAQ	JSM	Tue, Jul 13, 2004	23.25	23.25	23.13	23.24
133	NASDAQ	JSM	Mon, Jul 12, 2004	23.20	23.42	23.05	23.24
132	NASDAQ	JSM	Fri, Jul 9, 2004	22.81	23.05	22.78	23.05
131	NASDAQ	JSM	Thu, Jul 8, 2004	22.83	22.91	22.71	22.85
130	NASDAQ	JSM	Wed, Jul 7, 2004	22.70	22.85	22.70	22.75
129	NASDAQ	JSM	Tue, Jul 6, 2004	22.45	22.88	22.45	22.70
128	NASDAQ	JSM	Fri, Jul 2, 2004	22.59	22.69	22.46	22.58
127	NASDAQ	JSM	Thu, Jul 1, 2004	22.09	22.40	22.02	22.40
126	NASDAQ	JSM	Wed, Jun 30, 2004	21.81	22.19	21.81	22.03
125	NASDAQ	JSM	Tue, Jun 29, 2004	22.15	22.21	21.82	21.92
124	NASDAQ	JSM	Mon, Jun 28, 2004	22.15	22.39	22.14	22.14
123	NASDAQ	JSM	Fri, Jun 25, 2004	22.24	22.24	22.15	22.19
122	NASDAQ	JSM	Thu, Jun 24, 2004	22.32	22.32	22.16	22.20
121	NASDAQ	JSM	Wed, Jun 23, 2004	22.35	22.35	22.20	22.20
120	NASDAQ	JSM	Tue, Jun 22, 2004	22.48	22.51	22.35	22.50
119	NASDAQ	JSM	Mon, Jun 21, 2004	22.47	22.57	22.46	22.50
118	NASDAQ	JSM	Fri, Jun 18, 2004	22.55	22.63	22.46	22.61
117	NASDAQ	JSM	Thu, Jun 17, 2004	22.55	22.63	22.38	22.55
116	NASDAQ	JSM	Wed, Jun 16, 2004	22.65	22.65	22.45	22.47
115	NASDAQ	JSM	Tue, Jun 15, 2004	22.82	22.85	22.21	22.35
114	NASDAQ	JSM	Mon, Jun 14, 2004	22.83	22.83	22.40	22.40
113	NASDAQ	JSM	Thu, Jun 10, 2004	22.82	22.83	22.55	22.73
112	NASDAQ	JSM	Wed, Jun 9, 2004	23.03	23.04	22.66	22.66
111	NASDAQ	JSM	Tue, Jun 8, 2004	22.85	23.04	22.85	23.04
110	NASDAQ	JSM	Mon, Jun 7, 2004	22.85	23.15	22.82	23.01
109	NASDAQ	JSM	Fri, Jun 4, 2004	23.15	23.15	22.85	23.00
108	NASDAQ	JSM	Thu, Jun 3, 2004	22.70	23.15	22.58	23.00
107	NASDAQ	JSM	Wed, Jun 2, 2004	22.89	22.89	22.25	22.69
106	NASDAQ	JSM	Tue, Jun 1, 2004	23.05	23.10	22.76	22.77
105	NASDAQ	JSM	Fri, May 28, 2004	23.00	23.04	22.82	23.04
104	NASDAQ	JSM	Thu, May 27, 2004	22.70	23.00	22.70	23.00
103	NASDAQ	JSM	Wed, May 26, 2004	22.55	22.63	22.45	22.62
102	NASDAQ	JSM	Tue, May 25, 2004	22.93	23.00	22.77	22.80
101	NASDAQ	JSM	Mon, May 24, 2004	22.90	22.95	22.74	22.86
100	NASDAQ	JSM	Fri, May 21, 2004	22.75	22.80	22.60	22.79
99	NASDAQ	JSM	Thu, May 20, 2004	22.45	22.90	22.45	22.55
98	NASDAQ	JSM	Wed, May 19, 2004	22.05	22.50	22.05	22.38
97	NASDAQ	JSM	Tue, May 18, 2004	22.00	22.28	21.92	22.24
96	NASDAQ	JSM	Mon, May 17, 2004	21.70	21.98	21.60	21.91
95	NASDAQ	JSM	Fri, May 14, 2004	21.65	21.74	21.40	21.68
94	NASDAQ	JSM	Thu, May 13, 2004	21.30	21.52	21.29	21.45
93	NASDAQ	JSM	Wed, May 12, 2004	21.40	21.62	21.30	21.37
92	NASDAQ	JSM	Tue, May 11, 2004	20.51	21.43	20.51	21.34
91	NASDAQ	JSM	Mon, May 10, 2004	21.66	21.66	20.50	20.68
90	NASDAQ	JSM	Fri, May 7, 2004	22.90	22.90	21.65	21.85
89	NASDAQ	JSM	Thu, May 6, 2004	23.55	23.55	22.88	22.95
88	NASDAQ	JSM	Wed, May 5, 2004	23.40	23.50	23.18	23.30
87	NASDAQ	JSM	Tue, May 4, 2004	23.44	23.48	23.02	23.20
86	NASDAQ	JSM	Mon, May 3, 2004	23.88	23.88	23.34	23.46
85	NASDAQ	JSM	Fri, Apr 30, 2004	23.90	24.26	23.82	23.85
84	NASDAQ	JSM	Thu, Apr 29, 2004	24.00	24.07	23.80	23.80
83	NASDAQ	JSM	Wed, Apr 28, 2004	23.95	24.29	23.88	24.10
82	NASDAQ	JSM	Tue, Apr 27, 2004	23.95	23.97	23.70	23.95
81	NASDAQ	JSM	Mon, Apr 26, 2004	23.75	23.97	23.70	23.97
80	NASDAQ	JSM	Fri, Apr 23, 2004	23.95	24.19	23.52	23.70
79	NASDAQ	JSM	Thu, Apr 22, 2004	23.95	24.15	23.91	24.00
78	NASDAQ	JSM	Wed, Apr 21, 2004	24.08	24.08	23.82	23.82
77	NASDAQ	JSM	Tue, Apr 20, 2004	23.95	24.35	23.95	24.20
76	NASDAQ	JSM	Mon, Apr 19, 2004	24.85	24.85	23.52	23.95
75	NASDAQ	JSM	Fri, Apr 16, 2004	24.27	24.70	24.26	24.70
74	NASDAQ	JSM	Thu, Apr 15, 2004	24.35	24.39	24.15	24.27
73	NASDAQ	JSM	Wed, Apr 14, 2004	24.97	24.97	24.20	24.25
72	NASDAQ	JSM	Tue, Apr 13, 2004	25.00	25.00	24.87	24.97
71	NASDAQ	JSM	Mon, Apr 12, 2004	25.25	25.25	25.00	25.00
70	NASDAQ	JSM	Thu, Apr 8, 2004	25.25	25.40	25.12	25.19
69	NASDAQ	JSM	Wed, Apr 7, 2004	25.00	25.20	24.95	25.10
68	NASDAQ	JSM	Tue, Apr 6, 2004	24.79	25.18	24.77	25.05
67	NASDAQ	JSM	Mon, Apr 5, 2004	25.25	25.25	24.63	24.77
66	NASDAQ	JSM	Fri, Apr 2, 2004	25.30	25.35	25.00	25.03
65	NASDAQ	JSM	Thu, Apr 1, 2004	25.48	25.50	25.29	25.42
64	NASDAQ	JSM	Wed, Mar 31, 2004	25.40	25.57	25.40	25.48
63	NASDAQ	JSM	Tue, Mar 30, 2004	25.52	25.57	25.40	25.41
62	NASDAQ	JSM	Mon, Mar 29, 2004	25.60	25.65	25.36	25.51
61	NASDAQ	JSM	Fri, Mar 26, 2004	25.49	25.80	25.45	25.65
60	NASDAQ	JSM	Thu, Mar 25, 2004	25.35	25.49	25.35	25.46
59	NASDAQ	JSM	Wed, Mar 24, 2004	25.45	25.50	25.36	25.36
58	NASDAQ	JSM	Tue, Mar 23, 2004	25.35	25.50	25.35	25.36
57	NASDAQ	JSM	Mon, Mar 22, 2004	25.33	25.50	25.25	25.38
56	NASDAQ	JSM	Fri, Mar 19, 2004	25.45	25.45	25.34	25.34
55	NASDAQ	JSM	Thu, Mar 18, 2004	25.29	25.50	25.29	25.40
54	NASDAQ	JSM	Wed, Mar 17, 2004	25.38	25.50	25.31	25.35
53	NASDAQ	JSM	Tue, Mar 16, 2004	25.36	25.39	25.20	25.35
52	NASDAQ	JSM	Mon, Mar 15, 2004	25.39	25.39	25.28	25.34
51	NASDAQ	JSM	Fri, Mar 12, 2004	25.30	25.38	25.26	25.35
50	NASDAQ	JSM	Thu, Mar 11, 2004	25.38	25.38	25.20	25.30
49	NASDAQ	JSM	Wed, Mar 10, 2004	25.39	25.39	25.16	25.35
48	NASDAQ	JSM	Tue, Mar 9, 2004	25.38	25.39	25.30	25.30
47	NASDAQ	JSM	Mon, Mar 8, 2004	25.28	25.35	25.28	25.28
46	NASDAQ	JSM	Fri, Mar 5, 2004	25.38	25.38	25.25	25.28
45	NASDAQ	JSM	Thu, Mar 4, 2004	25.32	25.32	25.24	25.24
44	NASDAQ	JSM	Wed, Mar 3, 2004	25.34	25.34	25.16	25.24
43	NASDAQ	JSM	Tue, Mar 2, 2004	25.46	25.46	25.20	25.30
42	NASDAQ	JSM	Mon, Mar 1, 2004	25.25	25.34	25.21	25.34
41	NASDAQ	JSM	Fri, Feb 27, 2004	25.22	25.48	25.10	25.21
40	NASDAQ	JSM	Thu, Feb 26, 2004	25.06	25.24	25.06	25.20
39	NASDAQ	JSM	Wed, Feb 25, 2004	25.35	25.35	25.03	25.12
38	NASDAQ	JSM	Tue, Feb 24, 2004	25.60	25.60	25.35	25.37
37	NASDAQ	JSM	Mon, Feb 23, 2004	25.60	25.60	25.35	25.48
36	NASDAQ	JSM	Fri, Feb 20, 2004	25.65	25.70	25.35	25.36
35	NASDAQ	JSM	Thu, Feb 19, 2004	25.37	25.66	25.37	25.47
34	NASDAQ	JSM	Wed, Feb 18, 2004	25.44	25.44	25.33	25.40
33	NASDAQ	JSM	Tue, Feb 17, 2004	25.35	25.40	25.31	25.38
32	NASDAQ	JSM	Fri, Feb 13, 2004	25.40	25.40	25.22	25.25
31	NASDAQ	JSM	Thu, Feb 12, 2004	25.25	25.39	25.21	25.35
30	NASDAQ	JSM	Wed, Feb 11, 2004	25.20	25.21	25.05	25.13
29	NASDAQ	JSM	Tue, Feb 10, 2004	25.25	25.27	25.12	25.25
28	NASDAQ	JSM	Mon, Feb 9, 2004	25.38	25.45	25.10	25.10
27	NASDAQ	JSM	Fri, Feb 6, 2004	25.31	25.49	25.31	25.46
26	NASDAQ	JSM	Thu, Feb 5, 2004	25.30	25.49	25.30	25.40
25	NASDAQ	JSM	Wed, Feb 4, 2004	25.35	25.50	25.30	25.44
24	NASDAQ	JSM	Tue, Feb 3, 2004	25.28	25.40	25.24	25.39
23	NASDAQ	JSM	Mon, Feb 2, 2004	25.35	25.49	25.28	25.30
22	NASDAQ	JSM	Fri, Jan 30, 2004	25.45	25.50	25.32	25.35
21	NASDAQ	JSM	Thu, Jan 29, 2004	25.23	25.45	25.23	25.32
20	NASDAQ	JSM	Wed, Jan 28, 2004	25.30	25.50	25.22	25.37
19	NASDAQ	JSM	Tue, Jan 27, 2004	25.15	25.45	25.15	25.45
18	NASDAQ	JSM	Mon, Jan 26, 2004	25.24	25.30	25.17	25.17
17	NASDAQ	JSM	Fri, Jan 23, 2004	25.25	25.34	25.17	25.21
16	NASDAQ	JSM	Thu, Jan 22, 2004	25.20	25.25	25.19	25.25
15	NASDAQ	JSM	Wed, Jan 21, 2004	25.16	25.24	25.16	25.24
14	NASDAQ	JSM	Tue, Jan 20, 2004	25.18	25.22	25.16	25.18
13	NASDAQ	JSM	Fri, Jan 16, 2004	25.20	25.23	25.15	25.23
12	NASDAQ	JSM	Thu, Jan 15, 2004	25.13	25.19	25.10	25.19
11	NASDAQ	JSM	Wed, Jan 14, 2004	25.14	25.14	25.06	25.12
10	NASDAQ	JSM	Tue, Jan 13, 2004	25.03	25.13	25.03	25.13
9	NASDAQ	JSM	Mon, Jan 12, 2004	25.17	25.17	25.06	25.10
8	NASDAQ	JSM	Fri, Jan 9, 2004	25.03	25.25	25.00	25.13
7	NASDAQ	JSM	Thu, Jan 8, 2004	25.08	25.13	24.94	25.03
6	NASDAQ	JSM	Wed, Jan 7, 2004	25.02	25.09	25.02	25.07
5	NASDAQ	JSM	Tue, Jan 6, 2004	25.02	25.06	25.01	25.01
4	NASDAQ	JSM	Mon, Jan 5, 2004	25.00	25.43	24.95	25.00
3	NASDAQ	JSM	Fri, Jan 2, 2004	25.00	25.10	24.92	24.94
2	NASDAQ	JSM	Wed, Dec 31, 2003	25.25	25.25	25.05	25.09
1	NASDAQ	JSM	Tue, Dec 30, 2003	25.07	25.20	25.07	25.11
#	Exchange	Symbol	Date	Open	High	Low	Close

Navient Corporation - 6% Senior Notes due December 15, 2043 NASDAQ:JSM 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