BJ's Restaurants Inc NASDAQ:BJRI Historical Prices

Below are the 4924 trading days of historical prices for BJRI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4924	NASDAQ	BJRI	Thu, Mar 7, 2024	37.98	38.77	37.91	38.08
4923	NASDAQ	BJRI	Wed, Mar 6, 2024	37.35	38.35	36.91	38.13
4922	NASDAQ	BJRI	Tue, Mar 5, 2024	36.17	37.25	36.11	36.99
4921	NASDAQ	BJRI	Mon, Mar 4, 2024	35.48	36.99	35.48	36.48
4920	NASDAQ	BJRI	Fri, Mar 1, 2024	34.97	35.65	34.33	35.48
4919	NASDAQ	BJRI	Thu, Feb 29, 2024	35.10	35.29	34.17	35.02
4918	NASDAQ	BJRI	Wed, Feb 28, 2024	34.31	35.09	33.94	34.47
4917	NASDAQ	BJRI	Tue, Feb 27, 2024	35.11	35.24	33.86	34.10
4916	NASDAQ	BJRI	Mon, Feb 26, 2024	34.07	35.15	34.07	34.70
4915	NASDAQ	BJRI	Fri, Feb 23, 2024	33.60	34.59	33.46	34.17
4914	NASDAQ	BJRI	Thu, Feb 22, 2024	33.64	34.63	33.56	33.68
4913	NASDAQ	BJRI	Wed, Feb 21, 2024	34.45	35.00	32.98	33.31
4912	NASDAQ	BJRI	Tue, Feb 20, 2024	35.78	35.97	34.03	34.66
4911	NASDAQ	BJRI	Fri, Feb 16, 2024	35.69	37.51	33.00	36.46
4910	NASDAQ	BJRI	Thu, Feb 15, 2024	34.75	36.29	34.75	35.47
4909	NASDAQ	BJRI	Wed, Feb 14, 2024	35.62	35.62	34.13	34.72
4908	NASDAQ	BJRI	Tue, Feb 13, 2024	35.00	35.64	34.66	35.09
4907	NASDAQ	BJRI	Mon, Feb 12, 2024	36.23	37.19	36.23	36.59
4906	NASDAQ	BJRI	Fri, Feb 9, 2024	36.33	36.33	35.58	36.04
4905	NASDAQ	BJRI	Thu, Feb 8, 2024	35.68	36.39	35.58	36.34
4904	NASDAQ	BJRI	Wed, Feb 7, 2024	35.68	35.91	34.97	35.45
4903	NASDAQ	BJRI	Tue, Feb 6, 2024	34.75	35.60	34.51	35.55
4902	NASDAQ	BJRI	Mon, Feb 5, 2024	35.19	35.41	34.47	34.83
4901	NASDAQ	BJRI	Fri, Feb 2, 2024	35.46	36.09	35.20	35.76
4900	NASDAQ	BJRI	Thu, Feb 1, 2024	34.92	36.14	34.72	36.07
4899	NASDAQ	BJRI	Wed, Jan 31, 2024	34.75	36.33	34.61	34.61
4898	NASDAQ	BJRI	Tue, Jan 30, 2024	35.52	35.65	34.88	34.93
4897	NASDAQ	BJRI	Mon, Jan 29, 2024	34.19	35.93	34.04	35.79
4896	NASDAQ	BJRI	Fri, Jan 26, 2024	34.98	35.05	34.23	34.26
4895	NASDAQ	BJRI	Thu, Jan 25, 2024	35.34	35.70	34.32	34.76
4894	NASDAQ	BJRI	Wed, Jan 24, 2024	35.43	35.43	34.26	34.64
4893	NASDAQ	BJRI	Tue, Jan 23, 2024	35.70	35.86	34.65	34.70
4892	NASDAQ	BJRI	Mon, Jan 22, 2024	34.14	35.62	34.04	35.39
4891	NASDAQ	BJRI	Fri, Jan 19, 2024	31.99	34.23	31.74	33.97
4890	NASDAQ	BJRI	Thu, Jan 18, 2024	30.85	31.71	30.40	31.68
4889	NASDAQ	BJRI	Wed, Jan 17, 2024	30.60	31.40	30.41	30.47
4888	NASDAQ	BJRI	Tue, Jan 16, 2024	31.36	31.76	31.00	31.31
4887	NASDAQ	BJRI	Fri, Jan 12, 2024	32.59	33.14	31.60	31.86
4886	NASDAQ	BJRI	Thu, Jan 11, 2024	32.93	32.93	31.61	32.32
4885	NASDAQ	BJRI	Wed, Jan 10, 2024	33.03	33.18	32.58	32.87
4884	NASDAQ	BJRI	Tue, Jan 9, 2024	32.67	33.02	32.15	32.99
4883	NASDAQ	BJRI	Mon, Jan 8, 2024	32.63	33.30	32.24	33.24
4882	NASDAQ	BJRI	Fri, Jan 5, 2024	32.62	33.30	32.05	32.45
4881	NASDAQ	BJRI	Thu, Jan 4, 2024	32.58	33.32	32.45	32.52
4880	NASDAQ	BJRI	Wed, Jan 3, 2024	34.87	34.87	32.31	32.51
4879	NASDAQ	BJRI	Tue, Jan 2, 2024	35.69	36.23	34.90	35.28
4878	NASDAQ	BJRI	Fri, Dec 29, 2023	36.08	36.96	35.99	36.01
4877	NASDAQ	BJRI	Thu, Dec 28, 2023	36.06	36.72	35.91	36.13
4876	NASDAQ	BJRI	Wed, Dec 27, 2023	35.59	36.45	35.46	36.31
4875	NASDAQ	BJRI	Tue, Dec 26, 2023	34.03	35.69	33.88	35.64
4874	NASDAQ	BJRI	Fri, Dec 22, 2023	33.14	33.89	33.02	33.88
4873	NASDAQ	BJRI	Thu, Dec 21, 2023	33.08	33.74	32.83	33.13
4872	NASDAQ	BJRI	Wed, Dec 20, 2023	33.31	33.73	32.41	32.52
4871	NASDAQ	BJRI	Tue, Dec 19, 2023	32.92	33.57	32.65	33.15
4870	NASDAQ	BJRI	Mon, Dec 18, 2023	32.98	32.99	32.42	32.61
4869	NASDAQ	BJRI	Fri, Dec 15, 2023	33.40	33.40	32.37	32.69
4868	NASDAQ	BJRI	Thu, Dec 14, 2023	33.00	33.38	32.34	33.27
4867	NASDAQ	BJRI	Wed, Dec 13, 2023	31.65	32.43	30.70	32.43
4866	NASDAQ	BJRI	Tue, Dec 12, 2023	32.12	32.12	31.49	31.63
4865	NASDAQ	BJRI	Mon, Dec 11, 2023	32.68	33.00	31.97	32.22
4864	NASDAQ	BJRI	Fri, Dec 8, 2023	32.49	33.30	32.33	32.75
4863	NASDAQ	BJRI	Thu, Dec 7, 2023	31.99	32.98	31.62	32.71
4862	NASDAQ	BJRI	Wed, Dec 6, 2023	31.37	32.48	31.37	32.06
4861	NASDAQ	BJRI	Tue, Dec 5, 2023	31.25	31.76	30.93	31.08
4860	NASDAQ	BJRI	Mon, Dec 4, 2023	30.89	31.75	30.88	31.30
4859	NASDAQ	BJRI	Fri, Dec 1, 2023	29.76	30.91	29.30	30.86
4858	NASDAQ	BJRI	Thu, Nov 30, 2023	30.19	30.43	29.82	29.93
4857	NASDAQ	BJRI	Wed, Nov 29, 2023	30.27	30.89	30.27	30.30
4856	NASDAQ	BJRI	Tue, Nov 28, 2023	30.19	30.31	29.65	30.04
4855	NASDAQ	BJRI	Mon, Nov 27, 2023	30.28	31.25	30.04	30.34
4854	NASDAQ	BJRI	Fri, Nov 24, 2023	30.66	31.31	30.37	30.64
4853	NASDAQ	BJRI	Wed, Nov 22, 2023	31.02	31.33	30.68	30.77
4852	NASDAQ	BJRI	Tue, Nov 21, 2023	30.54	30.98	30.03	30.77
4851	NASDAQ	BJRI	Mon, Nov 20, 2023	30.92	31.06	30.25	30.88
4850	NASDAQ	BJRI	Fri, Nov 17, 2023	31.03	31.11	30.34	30.76
4849	NASDAQ	BJRI	Thu, Nov 16, 2023	30.77	31.28	30.40	30.59
4848	NASDAQ	BJRI	Wed, Nov 15, 2023	29.59	30.93	29.48	30.78
4847	NASDAQ	BJRI	Tue, Nov 14, 2023	28.10	29.39	28.10	29.31
4846	NASDAQ	BJRI	Mon, Nov 13, 2023	26.81	27.71	26.45	27.26
4845	NASDAQ	BJRI	Fri, Nov 10, 2023	26.91	27.28	26.25	27.01
4844	NASDAQ	BJRI	Thu, Nov 9, 2023	27.26	27.54	26.71	26.96
4843	NASDAQ	BJRI	Wed, Nov 8, 2023	27.52	27.85	27.12	27.16
4842	NASDAQ	BJRI	Tue, Nov 7, 2023	27.74	28.01	27.16	27.39
4841	NASDAQ	BJRI	Mon, Nov 6, 2023	28.07	28.07	27.49	27.74
4840	NASDAQ	BJRI	Fri, Nov 3, 2023	27.51	28.45	27.28	28.19
4839	NASDAQ	BJRI	Thu, Nov 2, 2023	26.84	27.52	26.73	27.05
4838	NASDAQ	BJRI	Wed, Nov 1, 2023	25.78	26.25	25.31	26.22
4837	NASDAQ	BJRI	Tue, Oct 31, 2023	25.51	25.93	25.09	25.72
4836	NASDAQ	BJRI	Mon, Oct 30, 2023	25.42	25.83	24.59	25.53
4835	NASDAQ	BJRI	Fri, Oct 27, 2023	22.35	25.80	22.35	25.61
4834	NASDAQ	BJRI	Thu, Oct 26, 2023	23.91	24.11	23.18	23.57
4833	NASDAQ	BJRI	Wed, Oct 25, 2023	23.82	23.93	23.45	23.87
4832	NASDAQ	BJRI	Tue, Oct 24, 2023	24.08	24.49	23.78	24.02
4831	NASDAQ	BJRI	Mon, Oct 23, 2023	23.77	24.48	23.69	23.99
4830	NASDAQ	BJRI	Fri, Oct 20, 2023	24.30	24.75	23.85	24.04
4829	NASDAQ	BJRI	Thu, Oct 19, 2023	24.11	24.75	23.71	24.04
4828	NASDAQ	BJRI	Wed, Oct 18, 2023	23.75	24.15	23.60	24.08
4827	NASDAQ	BJRI	Tue, Oct 17, 2023	22.26	23.96	22.26	23.94
4826	NASDAQ	BJRI	Mon, Oct 16, 2023	22.52	22.83	22.29	22.46
4825	NASDAQ	BJRI	Fri, Oct 13, 2023	21.95	22.27	21.64	22.27
4824	NASDAQ	BJRI	Thu, Oct 12, 2023	23.10	23.10	21.68	21.99
4823	NASDAQ	BJRI	Wed, Oct 11, 2023	23.44	23.48	22.99	23.15
4822	NASDAQ	BJRI	Tue, Oct 10, 2023	23.36	23.67	23.13	23.34
4821	NASDAQ	BJRI	Mon, Oct 9, 2023	22.54	23.49	22.54	23.34
4820	NASDAQ	BJRI	Fri, Oct 6, 2023	22.95	23.24	22.43	23.10
4819	NASDAQ	BJRI	Thu, Oct 5, 2023	23.12	23.37	22.88	23.20
4818	NASDAQ	BJRI	Wed, Oct 4, 2023	22.49	23.25	22.40	23.11
4817	NASDAQ	BJRI	Tue, Oct 3, 2023	23.11	23.12	22.31	22.45
4816	NASDAQ	BJRI	Mon, Oct 2, 2023	23.35	23.64	22.98	23.21
4815	NASDAQ	BJRI	Fri, Sep 29, 2023	23.79	24.08	23.32	23.46
4814	NASDAQ	BJRI	Thu, Sep 28, 2023	22.83	23.85	22.81	23.67
4813	NASDAQ	BJRI	Wed, Sep 27, 2023	22.87	23.20	22.67	22.83
4812	NASDAQ	BJRI	Tue, Sep 26, 2023	23.10	23.37	22.62	22.77
4811	NASDAQ	BJRI	Mon, Sep 25, 2023	23.47	23.91	23.12	23.25
4810	NASDAQ	BJRI	Fri, Sep 22, 2023	24.38	24.40	23.48	23.59
4809	NASDAQ	BJRI	Thu, Sep 21, 2023	25.21	25.27	24.33	24.35
4808	NASDAQ	BJRI	Wed, Sep 20, 2023	25.89	26.70	25.28	25.42
4807	NASDAQ	BJRI	Tue, Sep 19, 2023	25.75	25.96	25.31	25.71
4806	NASDAQ	BJRI	Mon, Sep 18, 2023	26.78	26.78	25.69	25.79
4805	NASDAQ	BJRI	Fri, Sep 15, 2023	27.32	27.48	26.49	26.70
4804	NASDAQ	BJRI	Thu, Sep 14, 2023	27.17	27.54	26.96	27.42
4803	NASDAQ	BJRI	Wed, Sep 13, 2023	27.63	27.83	26.86	26.89
4802	NASDAQ	BJRI	Tue, Sep 12, 2023	27.43	28.25	27.11	27.63
4801	NASDAQ	BJRI	Mon, Sep 11, 2023	27.59	27.59	27.59	27.59
4800	NASDAQ	BJRI	Fri, Sep 8, 2023	27.84	28.42	27.40	28.25
4799	NASDAQ	BJRI	Thu, Sep 7, 2023	28.07	28.07	27.62	27.93
4798	NASDAQ	BJRI	Wed, Sep 6, 2023	28.39	28.66	27.98	28.08
4797	NASDAQ	BJRI	Tue, Sep 5, 2023	29.23	29.36	28.27	28.39
4796	NASDAQ	BJRI	Fri, Sep 1, 2023	29.67	29.92	29.32	29.53
4795	NASDAQ	BJRI	Thu, Aug 31, 2023	29.69	29.98	29.37	29.41
4794	NASDAQ	BJRI	Wed, Aug 30, 2023	29.48	30.04	29.31	29.54
4793	NASDAQ	BJRI	Tue, Aug 29, 2023	29.43	30.01	29.26	29.58
4792	NASDAQ	BJRI	Mon, Aug 28, 2023	29.82	30.02	29.38	29.53
4791	NASDAQ	BJRI	Fri, Aug 25, 2023	29.91	30.21	29.49	29.64
4790	NASDAQ	BJRI	Thu, Aug 24, 2023	30.60	30.71	29.51	29.78
4789	NASDAQ	BJRI	Wed, Aug 23, 2023	30.29	31.06	30.05	30.79
4788	NASDAQ	BJRI	Tue, Aug 22, 2023	30.07	30.52	29.69	30.33
4787	NASDAQ	BJRI	Mon, Aug 21, 2023	30.35	31.18	29.94	30.05
4786	NASDAQ	BJRI	Fri, Aug 18, 2023	30.71	31.32	30.14	30.22
4785	NASDAQ	BJRI	Thu, Aug 17, 2023	32.33	32.60	30.54	30.91
4784	NASDAQ	BJRI	Wed, Aug 16, 2023	32.82	33.00	32.20	32.23
4783	NASDAQ	BJRI	Tue, Aug 15, 2023	33.29	33.67	32.87	32.89
4782	NASDAQ	BJRI	Mon, Aug 14, 2023	33.33	33.56	32.77	33.52
4781	NASDAQ	BJRI	Fri, Aug 11, 2023	33.79	34.14	33.19	33.71
4780	NASDAQ	BJRI	Thu, Aug 10, 2023	34.10	34.78	33.82	34.14
4779	NASDAQ	BJRI	Wed, Aug 9, 2023	33.96	34.06	32.82	34.00
4778	NASDAQ	BJRI	Tue, Aug 8, 2023	35.43	35.45	33.96	34.01
4777	NASDAQ	BJRI	Mon, Aug 7, 2023	36.31	36.87	35.76	35.89
4776	NASDAQ	BJRI	Fri, Aug 4, 2023	36.47	36.72	35.94	36.28
4775	NASDAQ	BJRI	Thu, Aug 3, 2023	36.11	36.36	35.75	36.23
4774	NASDAQ	BJRI	Wed, Aug 2, 2023	36.44	36.75	35.97	36.35
4773	NASDAQ	BJRI	Tue, Aug 1, 2023	37.53	37.53	36.12	36.58
4772	NASDAQ	BJRI	Mon, Jul 31, 2023	36.66	37.83	36.45	37.66
4771	NASDAQ	BJRI	Fri, Jul 28, 2023	35.99	37.35	35.53	36.46
4770	NASDAQ	BJRI	Thu, Jul 27, 2023	33.69	33.95	33.18	33.34
4769	NASDAQ	BJRI	Wed, Jul 26, 2023	33.29	33.92	32.95	33.58
4768	NASDAQ	BJRI	Tue, Jul 25, 2023	33.60	33.60	32.79	33.34
4767	NASDAQ	BJRI	Mon, Jul 24, 2023	33.75	34.09	33.33	33.76
4766	NASDAQ	BJRI	Fri, Jul 21, 2023	35.54	35.54	33.74	33.81
4765	NASDAQ	BJRI	Thu, Jul 20, 2023	35.67	35.84	35.18	35.23
4764	NASDAQ	BJRI	Wed, Jul 19, 2023	35.19	35.66	34.80	35.46
4763	NASDAQ	BJRI	Tue, Jul 18, 2023	34.34	35.14	34.03	35.05
4762	NASDAQ	BJRI	Mon, Jul 17, 2023	34.35	34.91	34.25	34.34
4761	NASDAQ	BJRI	Fri, Jul 14, 2023	34.41	34.67	33.92	34.26
4760	NASDAQ	BJRI	Thu, Jul 13, 2023	34.38	34.80	33.99	34.39
4759	NASDAQ	BJRI	Wed, Jul 12, 2023	32.95	35.74	32.52	34.33
4758	NASDAQ	BJRI	Tue, Jul 11, 2023	31.98	32.33	31.68	31.93
4757	NASDAQ	BJRI	Mon, Jul 10, 2023	30.88	31.81	30.88	31.81
4756	NASDAQ	BJRI	Fri, Jul 7, 2023	30.74	31.24	30.58	30.84
4755	NASDAQ	BJRI	Thu, Jul 6, 2023	30.61	30.81	30.04	30.62
4754	NASDAQ	BJRI	Wed, Jul 5, 2023	32.30	32.30	30.72	30.98
4753	NASDAQ	BJRI	Mon, Jul 3, 2023	31.80	32.62	31.80	32.43
4752	NASDAQ	BJRI	Fri, Jun 30, 2023	31.64	32.28	31.56	31.80
4751	NASDAQ	BJRI	Thu, Jun 29, 2023	30.78	31.70	30.78	31.43
4750	NASDAQ	BJRI	Wed, Jun 28, 2023	31.29	31.34	30.51	30.72
4749	NASDAQ	BJRI	Tue, Jun 27, 2023	30.80	31.42	30.25	31.24
4748	NASDAQ	BJRI	Mon, Jun 26, 2023	30.70	31.42	30.43	30.72
4747	NASDAQ	BJRI	Fri, Jun 23, 2023	30.71	31.45	30.02	30.37
4746	NASDAQ	BJRI	Thu, Jun 22, 2023	30.98	31.32	30.25	31.07
4745	NASDAQ	BJRI	Wed, Jun 21, 2023	30.27	31.10	30.19	31.03
4744	NASDAQ	BJRI	Tue, Jun 20, 2023	30.60	30.75	30.18	30.40
4743	NASDAQ	BJRI	Fri, Jun 16, 2023	31.97	31.97	30.49	30.64
4742	NASDAQ	BJRI	Thu, Jun 15, 2023	31.58	32.31	31.23	31.56
4741	NASDAQ	BJRI	Wed, Jun 14, 2023	32.17	32.19	31.11	31.68
4740	NASDAQ	BJRI	Tue, Jun 13, 2023	31.40	32.54	31.34	32.03
4739	NASDAQ	BJRI	Mon, Jun 12, 2023	31.56	31.88	31.24	31.27
4738	NASDAQ	BJRI	Fri, Jun 9, 2023	31.85	32.00	31.19	31.36
4737	NASDAQ	BJRI	Thu, Jun 8, 2023	32.36	32.46	31.75	31.89
4736	NASDAQ	BJRI	Wed, Jun 7, 2023	31.05	32.79	30.85	32.64
4735	NASDAQ	BJRI	Tue, Jun 6, 2023	30.33	31.15	30.11	30.76
4734	NASDAQ	BJRI	Mon, Jun 5, 2023	31.34	31.34	30.30	30.49
4733	NASDAQ	BJRI	Fri, Jun 2, 2023	30.61	31.77	30.37	31.65
4732	NASDAQ	BJRI	Thu, Jun 1, 2023	29.75	30.35	29.57	30.22
4731	NASDAQ	BJRI	Wed, May 31, 2023	29.81	30.08	29.28	29.78
4730	NASDAQ	BJRI	Tue, May 30, 2023	31.21	31.46	29.61	29.85
4729	NASDAQ	BJRI	Fri, May 26, 2023	31.39	31.66	30.70	30.99
4728	NASDAQ	BJRI	Thu, May 25, 2023	31.70	31.77	31.32	31.62
4727	NASDAQ	BJRI	Wed, May 24, 2023	30.80	31.73	30.49	31.72
4726	NASDAQ	BJRI	Tue, May 23, 2023	30.82	31.60	30.73	30.85
4725	NASDAQ	BJRI	Mon, May 22, 2023	32.33	32.52	30.90	30.98
4724	NASDAQ	BJRI	Fri, May 19, 2023	33.70	33.70	32.01	32.34
4723	NASDAQ	BJRI	Thu, May 18, 2023	32.55	33.46	32.37	33.39
4722	NASDAQ	BJRI	Wed, May 17, 2023	30.75	32.67	30.75	32.57
4721	NASDAQ	BJRI	Tue, May 16, 2023	30.33	30.52	29.90	30.46
4720	NASDAQ	BJRI	Mon, May 15, 2023	29.92	30.48	29.82	30.40
4719	NASDAQ	BJRI	Fri, May 12, 2023	30.11	30.34	29.55	29.92
4718	NASDAQ	BJRI	Thu, May 11, 2023	30.54	30.65	29.92	30.00
4717	NASDAQ	BJRI	Wed, May 10, 2023	31.37	31.43	30.22	30.65
4716	NASDAQ	BJRI	Tue, May 9, 2023	29.92	31.16	29.62	30.95
4715	NASDAQ	BJRI	Mon, May 8, 2023	30.95	31.07	29.85	29.97
4714	NASDAQ	BJRI	Fri, May 5, 2023	31.91	32.11	30.53	30.86
4713	NASDAQ	BJRI	Thu, May 4, 2023	31.34	31.94	30.37	31.41
4712	NASDAQ	BJRI	Wed, May 3, 2023	32.28	32.31	31.42	31.71
4711	NASDAQ	BJRI	Tue, May 2, 2023	32.10	32.22	31.32	32.10
4710	NASDAQ	BJRI	Mon, May 1, 2023	32.54	33.68	32.11	32.21
4709	NASDAQ	BJRI	Fri, Apr 28, 2023	31.00	32.58	29.78	32.54
4708	NASDAQ	BJRI	Thu, Apr 27, 2023	28.59	28.96	28.36	28.90
4707	NASDAQ	BJRI	Wed, Apr 26, 2023	28.39	28.85	28.21	28.37
4706	NASDAQ	BJRI	Tue, Apr 25, 2023	29.01	29.16	28.50	28.52
4705	NASDAQ	BJRI	Mon, Apr 24, 2023	31.03	31.12	28.98	29.40
4704	NASDAQ	BJRI	Fri, Apr 21, 2023	29.32	31.72	29.32	31.34
4703	NASDAQ	BJRI	Thu, Apr 20, 2023	28.43	29.62	28.41	29.16
4702	NASDAQ	BJRI	Wed, Apr 19, 2023	28.43	28.82	28.16	28.69
4701	NASDAQ	BJRI	Tue, Apr 18, 2023	28.94	29.42	28.42	28.63
4700	NASDAQ	BJRI	Mon, Apr 17, 2023	27.88	28.04	27.18	27.70
4699	NASDAQ	BJRI	Fri, Apr 14, 2023	27.94	28.68	27.42	27.74
4698	NASDAQ	BJRI	Thu, Apr 13, 2023	28.06	28.43	27.66	27.92
4697	NASDAQ	BJRI	Wed, Apr 12, 2023	29.44	29.68	27.86	27.90
4696	NASDAQ	BJRI	Tue, Apr 11, 2023	29.10	29.53	28.60	29.16
4695	NASDAQ	BJRI	Mon, Apr 10, 2023	28.20	29.40	28.20	29.04
4694	NASDAQ	BJRI	Thu, Apr 6, 2023	28.65	28.65	28.10	28.35
4693	NASDAQ	BJRI	Wed, Apr 5, 2023	28.59	28.67	28.13	28.64
4692	NASDAQ	BJRI	Tue, Apr 4, 2023	28.92	28.96	28.12	28.65
4691	NASDAQ	BJRI	Mon, Apr 3, 2023	29.11	29.55	28.68	28.92
4690	NASDAQ	BJRI	Fri, Mar 31, 2023	29.68	29.91	28.88	29.14
4689	NASDAQ	BJRI	Thu, Mar 30, 2023	29.71	29.87	29.09	29.40
4688	NASDAQ	BJRI	Wed, Mar 29, 2023	29.53	29.59	28.83	29.57
4687	NASDAQ	BJRI	Tue, Mar 28, 2023	28.38	29.37	28.35	29.24
4686	NASDAQ	BJRI	Mon, Mar 27, 2023	28.89	29.10	28.48	28.55
4685	NASDAQ	BJRI	Fri, Mar 24, 2023	28.45	29.14	28.09	28.58
4684	NASDAQ	BJRI	Thu, Mar 23, 2023	29.29	29.31	28.03	28.60
4683	NASDAQ	BJRI	Wed, Mar 22, 2023	29.51	30.06	29.08	29.09
4682	NASDAQ	BJRI	Tue, Mar 21, 2023	29.77	30.40	29.46	29.52
4681	NASDAQ	BJRI	Mon, Mar 20, 2023	29.57	30.57	29.19	29.53
4680	NASDAQ	BJRI	Fri, Mar 17, 2023	29.89	30.01	29.12	29.52
4679	NASDAQ	BJRI	Thu, Mar 16, 2023	28.98	30.38	28.64	30.30
4678	NASDAQ	BJRI	Wed, Mar 15, 2023	28.31	29.52	28.09	29.45
4677	NASDAQ	BJRI	Tue, Mar 14, 2023	29.54	29.64	28.54	28.82
4676	NASDAQ	BJRI	Mon, Mar 13, 2023	28.79	28.85	27.32	28.61
4675	NASDAQ	BJRI	Fri, Mar 10, 2023	30.28	31.14	29.10	29.47
4674	NASDAQ	BJRI	Thu, Mar 9, 2023	31.38	31.94	30.17	30.19
4673	NASDAQ	BJRI	Wed, Mar 8, 2023	31.74	31.74	30.97	31.36
4672	NASDAQ	BJRI	Tue, Mar 7, 2023	32.21	32.75	31.62	31.69
4671	NASDAQ	BJRI	Mon, Mar 6, 2023	32.44	32.47	31.44	32.08
4670	NASDAQ	BJRI	Fri, Mar 3, 2023	32.95	33.55	32.05	32.31
4669	NASDAQ	BJRI	Thu, Mar 2, 2023	31.72	33.16	31.54	32.82
4668	NASDAQ	BJRI	Wed, Mar 1, 2023	32.00	32.84	31.76	32.19
4667	NASDAQ	BJRI	Tue, Feb 28, 2023	32.79	33.12	31.95	32.00
4666	NASDAQ	BJRI	Mon, Feb 27, 2023	33.76	34.30	32.78	32.83
4665	NASDAQ	BJRI	Fri, Feb 24, 2023	34.60	35.18	33.42	33.61
4664	NASDAQ	BJRI	Thu, Feb 23, 2023	35.94	36.14	34.40	35.07
4663	NASDAQ	BJRI	Wed, Feb 22, 2023	34.38	35.85	33.78	35.80
4662	NASDAQ	BJRI	Tue, Feb 21, 2023	33.25	34.89	33.20	34.33
4661	NASDAQ	BJRI	Fri, Feb 17, 2023	33.90	33.90	32.15	33.66
4660	NASDAQ	BJRI	Thu, Feb 16, 2023	33.36	35.50	33.36	34.58
4659	NASDAQ	BJRI	Wed, Feb 15, 2023	33.21	34.09	32.80	33.85
4658	NASDAQ	BJRI	Tue, Feb 14, 2023	32.20	33.36	31.65	33.29
4657	NASDAQ	BJRI	Mon, Feb 13, 2023	32.40	32.81	31.06	32.10
4656	NASDAQ	BJRI	Fri, Feb 10, 2023	32.99	33.31	31.94	32.48
4655	NASDAQ	BJRI	Thu, Feb 9, 2023	34.32	34.49	32.88	33.22
4654	NASDAQ	BJRI	Wed, Feb 8, 2023	33.99	34.18	33.35	33.90
4653	NASDAQ	BJRI	Tue, Feb 7, 2023	33.36	34.28	33.23	34.16
4652	NASDAQ	BJRI	Mon, Feb 6, 2023	32.75	33.95	32.25	33.59
4651	NASDAQ	BJRI	Fri, Feb 3, 2023	33.06	33.37	32.49	32.79
4650	NASDAQ	BJRI	Thu, Feb 2, 2023	31.56	33.59	31.47	33.17
4649	NASDAQ	BJRI	Wed, Feb 1, 2023	31.51	31.75	30.10	31.33
4648	NASDAQ	BJRI	Tue, Jan 31, 2023	31.07	32.17	31.06	31.57
4647	NASDAQ	BJRI	Mon, Jan 30, 2023	30.98	31.48	30.86	31.01
4646	NASDAQ	BJRI	Fri, Jan 27, 2023	31.59	31.77	31.19	31.20
4645	NASDAQ	BJRI	Thu, Jan 26, 2023	31.48	31.81	31.06	31.56
4644	NASDAQ	BJRI	Wed, Jan 25, 2023	30.34	31.36	30.06	31.25
4643	NASDAQ	BJRI	Tue, Jan 24, 2023	31.75	32.06	30.49	30.58
4642	NASDAQ	BJRI	Mon, Jan 23, 2023	32.07	32.59	32.01	32.19
4641	NASDAQ	BJRI	Fri, Jan 20, 2023	31.01	32.66	30.48	32.17
4640	NASDAQ	BJRI	Thu, Jan 19, 2023	31.05	31.05	30.09	30.68
4639	NASDAQ	BJRI	Wed, Jan 18, 2023	31.34	31.77	30.76	31.23
4638	NASDAQ	BJRI	Tue, Jan 17, 2023	31.25	31.71	31.17	31.60
4637	NASDAQ	BJRI	Fri, Jan 13, 2023	30.27	31.47	30.09	31.34
4636	NASDAQ	BJRI	Thu, Jan 12, 2023	30.82	31.54	30.41	30.63
4635	NASDAQ	BJRI	Wed, Jan 11, 2023	30.85	31.93	30.52	30.62
4634	NASDAQ	BJRI	Tue, Jan 10, 2023	29.00	30.70	28.56	30.68
4633	NASDAQ	BJRI	Mon, Jan 9, 2023	28.13	29.13	28.01	29.12
4632	NASDAQ	BJRI	Fri, Jan 6, 2023	27.50	28.15	27.18	27.94
4631	NASDAQ	BJRI	Thu, Jan 5, 2023	27.95	28.00	27.14	27.31
4630	NASDAQ	BJRI	Wed, Jan 4, 2023	27.16	28.15	26.98	27.86
4629	NASDAQ	BJRI	Tue, Jan 3, 2023	26.70	27.08	26.21	26.85
4628	NASDAQ	BJRI	Fri, Dec 30, 2022	26.69	26.82	26.32	26.38
4627	NASDAQ	BJRI	Thu, Dec 29, 2022	26.73	27.20	26.73	26.81
4626	NASDAQ	BJRI	Wed, Dec 28, 2022	27.14	27.14	26.10	26.41
4625	NASDAQ	BJRI	Tue, Dec 27, 2022	27.89	28.00	27.05	27.15
4624	NASDAQ	BJRI	Fri, Dec 23, 2022	27.41	28.08	26.88	27.75
4623	NASDAQ	BJRI	Thu, Dec 22, 2022	27.15	27.48	26.48	27.44
4622	NASDAQ	BJRI	Wed, Dec 21, 2022	27.74	27.87	27.16	27.37
4621	NASDAQ	BJRI	Tue, Dec 20, 2022	27.54	28.54	27.04	27.44
4620	NASDAQ	BJRI	Mon, Dec 19, 2022	28.26	28.26	27.03	27.15
4619	NASDAQ	BJRI	Fri, Dec 16, 2022	29.06	29.06	27.63	28.28
4618	NASDAQ	BJRI	Thu, Dec 15, 2022	29.21	29.68	28.94	29.41
4617	NASDAQ	BJRI	Wed, Dec 14, 2022	29.31	30.00	29.03	29.65
4616	NASDAQ	BJRI	Tue, Dec 13, 2022	30.77	30.77	29.16	29.40
4615	NASDAQ	BJRI	Mon, Dec 12, 2022	29.52	29.65	28.88	29.52
4614	NASDAQ	BJRI	Fri, Dec 9, 2022	29.96	30.81	29.58	29.74
4613	NASDAQ	BJRI	Thu, Dec 8, 2022	29.23	30.17	29.12	30.09
4612	NASDAQ	BJRI	Wed, Dec 7, 2022	29.56	29.84	28.74	28.92
4611	NASDAQ	BJRI	Tue, Dec 6, 2022	30.24	30.63	29.53	29.71
4610	NASDAQ	BJRI	Mon, Dec 5, 2022	31.36	31.36	30.09	30.24
4609	NASDAQ	BJRI	Fri, Dec 2, 2022	31.68	31.88	31.06	31.64
4608	NASDAQ	BJRI	Thu, Dec 1, 2022	32.32	32.53	31.73	32.41
4607	NASDAQ	BJRI	Wed, Nov 30, 2022	31.29	32.13	30.62	32.08
4606	NASDAQ	BJRI	Tue, Nov 29, 2022	31.25	31.30	30.33	31.07
4605	NASDAQ	BJRI	Mon, Nov 28, 2022	31.84	32.12	31.36	31.40
4604	NASDAQ	BJRI	Fri, Nov 25, 2022	31.97	32.55	31.89	32.06
4603	NASDAQ	BJRI	Wed, Nov 23, 2022	32.18	32.65	31.74	31.91
4602	NASDAQ	BJRI	Tue, Nov 22, 2022	31.74	32.49	31.21	32.32
4601	NASDAQ	BJRI	Mon, Nov 21, 2022	32.12	32.23	31.33	31.55
4600	NASDAQ	BJRI	Fri, Nov 18, 2022	33.26	33.68	32.01	32.20
4599	NASDAQ	BJRI	Thu, Nov 17, 2022	31.92	33.59	31.92	32.76
4598	NASDAQ	BJRI	Wed, Nov 16, 2022	31.52	32.70	31.01	32.62
4597	NASDAQ	BJRI	Tue, Nov 15, 2022	32.68	33.28	31.71	32.06
4596	NASDAQ	BJRI	Mon, Nov 14, 2022	31.59	32.36	31.17	31.91
4595	NASDAQ	BJRI	Fri, Nov 11, 2022	32.36	32.65	31.72	31.75
4594	NASDAQ	BJRI	Thu, Nov 10, 2022	30.70	32.55	30.70	32.46
4593	NASDAQ	BJRI	Wed, Nov 9, 2022	30.79	30.79	29.23	29.35
4592	NASDAQ	BJRI	Tue, Nov 8, 2022	30.96	31.69	30.65	31.11
4591	NASDAQ	BJRI	Mon, Nov 7, 2022	31.17	31.44	29.69	30.65
4590	NASDAQ	BJRI	Fri, Nov 4, 2022	31.31	31.49	30.49	31.25
4589	NASDAQ	BJRI	Thu, Nov 3, 2022	30.51	31.12	30.00	30.87
4588	NASDAQ	BJRI	Wed, Nov 2, 2022	31.42	32.18	30.54	30.77
4587	NASDAQ	BJRI	Tue, Nov 1, 2022	33.22	33.40	30.90	31.17
4586	NASDAQ	BJRI	Mon, Oct 31, 2022	32.59	33.28	32.13	32.85
4585	NASDAQ	BJRI	Fri, Oct 28, 2022	30.37	32.69	29.80	32.59
4584	NASDAQ	BJRI	Thu, Oct 27, 2022	28.49	30.62	28.45	30.22
4583	NASDAQ	BJRI	Wed, Oct 26, 2022	28.54	29.55	28.18	28.21
4582	NASDAQ	BJRI	Tue, Oct 25, 2022	28.30	28.75	27.75	28.53
4581	NASDAQ	BJRI	Mon, Oct 24, 2022	28.60	29.82	28.13	28.43
4580	NASDAQ	BJRI	Fri, Oct 21, 2022	28.68	29.13	27.23	28.10
4579	NASDAQ	BJRI	Thu, Oct 20, 2022	27.36	28.01	26.67	26.88
4578	NASDAQ	BJRI	Wed, Oct 19, 2022	27.22	27.85	26.93	27.55
4577	NASDAQ	BJRI	Tue, Oct 18, 2022	27.80	28.20	27.06	27.70
4576	NASDAQ	BJRI	Mon, Oct 17, 2022	26.76	27.26	26.59	27.18
4575	NASDAQ	BJRI	Fri, Oct 14, 2022	26.98	27.26	26.08	26.14
4574	NASDAQ	BJRI	Thu, Oct 13, 2022	26.03	26.83	25.55	26.70
4573	NASDAQ	BJRI	Wed, Oct 12, 2022	25.36	26.78	25.29	26.58
4572	NASDAQ	BJRI	Tue, Oct 11, 2022	24.38	25.56	23.55	25.44
4571	NASDAQ	BJRI	Mon, Oct 10, 2022	25.17	25.35	24.29	24.41
4570	NASDAQ	BJRI	Fri, Oct 7, 2022	25.68	25.78	24.66	25.15
4569	NASDAQ	BJRI	Thu, Oct 6, 2022	26.45	27.42	26.02	26.08
4568	NASDAQ	BJRI	Wed, Oct 5, 2022	25.08	26.50	25.08	26.44
4567	NASDAQ	BJRI	Tue, Oct 4, 2022	23.94	25.82	23.94	25.81
4566	NASDAQ	BJRI	Mon, Oct 3, 2022	24.12	24.12	22.93	23.38
4565	NASDAQ	BJRI	Fri, Sep 30, 2022	23.73	24.28	23.00	23.85
4564	NASDAQ	BJRI	Thu, Sep 29, 2022	23.99	24.02	23.01	23.91
4563	NASDAQ	BJRI	Wed, Sep 28, 2022	23.76	24.60	23.48	24.37
4562	NASDAQ	BJRI	Tue, Sep 27, 2022	24.23	24.98	23.60	23.68
4561	NASDAQ	BJRI	Mon, Sep 26, 2022	23.71	24.35	23.36	23.79
4560	NASDAQ	BJRI	Fri, Sep 23, 2022	24.69	24.95	23.27	23.89
4559	NASDAQ	BJRI	Thu, Sep 22, 2022	26.30	26.30	24.02	24.89
4558	NASDAQ	BJRI	Wed, Sep 21, 2022	26.23	27.27	25.99	26.48
4557	NASDAQ	BJRI	Tue, Sep 20, 2022	27.76	27.76	25.92	26.21
4556	NASDAQ	BJRI	Mon, Sep 19, 2022	27.80	28.57	27.56	27.99
4555	NASDAQ	BJRI	Fri, Sep 16, 2022	27.59	28.42	26.94	28.31
4554	NASDAQ	BJRI	Thu, Sep 15, 2022	27.43	28.87	27.43	28.22
4553	NASDAQ	BJRI	Wed, Sep 14, 2022	26.74	27.65	26.20	27.58
4552	NASDAQ	BJRI	Tue, Sep 13, 2022	26.98	27.41	26.53	26.72
4551	NASDAQ	BJRI	Mon, Sep 12, 2022	27.40	27.89	27.22	27.79
4550	NASDAQ	BJRI	Fri, Sep 9, 2022	26.88	27.37	26.72	27.08
4549	NASDAQ	BJRI	Thu, Sep 8, 2022	25.82	26.72	25.58	26.57
4548	NASDAQ	BJRI	Wed, Sep 7, 2022	24.87	26.35	24.77	26.16
4547	NASDAQ	BJRI	Tue, Sep 6, 2022	25.45	25.60	23.44	24.73
4546	NASDAQ	BJRI	Fri, Sep 2, 2022	26.11	26.11	25.24	25.43
4545	NASDAQ	BJRI	Thu, Sep 1, 2022	24.86	25.76	24.68	25.74
4544	NASDAQ	BJRI	Wed, Aug 31, 2022	25.38	25.55	24.67	25.08
4543	NASDAQ	BJRI	Tue, Aug 30, 2022	26.31	26.32	25.16	25.17
4542	NASDAQ	BJRI	Mon, Aug 29, 2022	25.52	26.01	25.12	25.79
4541	NASDAQ	BJRI	Fri, Aug 26, 2022	27.38	27.40	25.86	25.87
4540	NASDAQ	BJRI	Thu, Aug 25, 2022	27.25	27.87	26.70	27.34
4539	NASDAQ	BJRI	Wed, Aug 24, 2022	25.96	27.46	25.96	27.12
4538	NASDAQ	BJRI	Tue, Aug 23, 2022	26.40	26.83	25.93	26.35
4537	NASDAQ	BJRI	Mon, Aug 22, 2022	25.57	26.35	25.57	25.99
4536	NASDAQ	BJRI	Fri, Aug 19, 2022	27.41	27.54	26.36	26.67
4535	NASDAQ	BJRI	Thu, Aug 18, 2022	28.21	28.27	27.58	28.00
4534	NASDAQ	BJRI	Wed, Aug 17, 2022	27.48	28.37	27.40	28.10
4533	NASDAQ	BJRI	Tue, Aug 16, 2022	27.32	28.41	27.02	28.25
4532	NASDAQ	BJRI	Mon, Aug 15, 2022	26.35	27.92	26.35	27.36
4531	NASDAQ	BJRI	Fri, Aug 12, 2022	25.82	26.67	25.77	26.63
4530	NASDAQ	BJRI	Thu, Aug 11, 2022	25.69	26.15	25.47	25.62
4529	NASDAQ	BJRI	Wed, Aug 10, 2022	24.83	25.54	24.83	25.37
4528	NASDAQ	BJRI	Tue, Aug 9, 2022	24.87	25.03	23.98	24.15
4527	NASDAQ	BJRI	Mon, Aug 8, 2022	23.31	25.18	23.31	25.10
4526	NASDAQ	BJRI	Fri, Aug 5, 2022	23.12	23.80	23.06	23.10
4525	NASDAQ	BJRI	Thu, Aug 4, 2022	23.82	24.10	23.22	23.43
4524	NASDAQ	BJRI	Wed, Aug 3, 2022	23.34	24.25	23.34	23.82
4523	NASDAQ	BJRI	Tue, Aug 2, 2022	22.87	23.31	22.73	23.19
4522	NASDAQ	BJRI	Mon, Aug 1, 2022	23.29	23.71	22.98	23.04
4521	NASDAQ	BJRI	Fri, Jul 29, 2022	23.56	24.24	23.00	23.47
4520	NASDAQ	BJRI	Thu, Jul 28, 2022	22.74	23.63	22.29	23.59
4519	NASDAQ	BJRI	Wed, Jul 27, 2022	21.37	22.71	21.30	22.50
4518	NASDAQ	BJRI	Tue, Jul 26, 2022	22.01	23.15	21.11	21.13
4517	NASDAQ	BJRI	Mon, Jul 25, 2022	22.65	22.99	21.90	22.36
4516	NASDAQ	BJRI	Fri, Jul 22, 2022	21.75	25.31	21.75	22.89
4515	NASDAQ	BJRI	Thu, Jul 21, 2022	23.25	23.45	22.61	23.22
4514	NASDAQ	BJRI	Wed, Jul 20, 2022	22.89	23.92	22.81	23.58
4513	NASDAQ	BJRI	Tue, Jul 19, 2022	22.45	23.25	22.45	23.05
4512	NASDAQ	BJRI	Mon, Jul 18, 2022	22.16	22.84	21.76	22.05
4511	NASDAQ	BJRI	Fri, Jul 15, 2022	21.64	22.16	21.39	21.83
4510	NASDAQ	BJRI	Thu, Jul 14, 2022	20.58	21.21	20.45	21.12
4509	NASDAQ	BJRI	Wed, Jul 13, 2022	20.26	20.99	20.22	20.88
4508	NASDAQ	BJRI	Tue, Jul 12, 2022	20.32	21.02	20.15	20.87
4507	NASDAQ	BJRI	Mon, Jul 11, 2022	20.75	20.96	20.24	20.41
4506	NASDAQ	BJRI	Fri, Jul 8, 2022	21.60	22.24	20.55	20.88
4505	NASDAQ	BJRI	Thu, Jul 7, 2022	22.29	22.52	21.78	22.00
4504	NASDAQ	BJRI	Wed, Jul 6, 2022	22.66	23.23	21.65	21.83
4503	NASDAQ	BJRI	Tue, Jul 5, 2022	21.63	22.97	21.25	22.84
4502	NASDAQ	BJRI	Fri, Jul 1, 2022	21.54	22.44	21.50	22.09
4501	NASDAQ	BJRI	Thu, Jun 30, 2022	21.80	22.30	21.44	21.68
4500	NASDAQ	BJRI	Wed, Jun 29, 2022	22.92	23.17	22.01	22.37
4499	NASDAQ	BJRI	Tue, Jun 28, 2022	24.55	24.83	23.30	23.32
4498	NASDAQ	BJRI	Mon, Jun 27, 2022	25.04	25.04	24.23	24.37
4497	NASDAQ	BJRI	Fri, Jun 24, 2022	23.48	25.09	23.33	24.93
4496	NASDAQ	BJRI	Thu, Jun 23, 2022	22.41	23.54	22.17	23.43
4495	NASDAQ	BJRI	Wed, Jun 22, 2022	21.74	22.53	21.74	22.31
4494	NASDAQ	BJRI	Tue, Jun 21, 2022	23.48	23.54	22.12	22.18
4493	NASDAQ	BJRI	Fri, Jun 17, 2022	22.23	23.29	22.15	23.09
4492	NASDAQ	BJRI	Thu, Jun 16, 2022	22.75	22.93	21.62	22.19
4491	NASDAQ	BJRI	Wed, Jun 15, 2022	23.10	24.07	23.10	23.64
4490	NASDAQ	BJRI	Tue, Jun 14, 2022	23.29	23.53	22.70	22.75
4489	NASDAQ	BJRI	Mon, Jun 13, 2022	23.90	24.16	22.70	23.19
4488	NASDAQ	BJRI	Fri, Jun 10, 2022	24.70	25.76	24.70	24.75
4487	NASDAQ	BJRI	Thu, Jun 9, 2022	26.20	26.39	25.54	25.76
4486	NASDAQ	BJRI	Wed, Jun 8, 2022	26.12	26.79	26.12	26.56
4485	NASDAQ	BJRI	Tue, Jun 7, 2022	26.13	26.50	25.66	26.27
4484	NASDAQ	BJRI	Mon, Jun 6, 2022	26.12	26.67	25.99	26.37
4483	NASDAQ	BJRI	Fri, Jun 3, 2022	26.80	26.80	26.03	26.38
4482	NASDAQ	BJRI	Thu, Jun 2, 2022	26.03	27.22	26.03	27.05
4481	NASDAQ	BJRI	Wed, Jun 1, 2022	26.52	26.52	25.39	26.09
4480	NASDAQ	BJRI	Tue, May 31, 2022	26.24	26.53	25.76	26.27
4479	NASDAQ	BJRI	Fri, May 27, 2022	26.13	26.83	25.96	26.54
4478	NASDAQ	BJRI	Thu, May 26, 2022	23.69	26.47	23.69	25.84
4477	NASDAQ	BJRI	Wed, May 25, 2022	22.08	23.90	21.79	23.69
4476	NASDAQ	BJRI	Tue, May 24, 2022	22.71	23.11	21.76	22.08
4475	NASDAQ	BJRI	Mon, May 23, 2022	23.06	23.53	22.37	23.10
4474	NASDAQ	BJRI	Fri, May 20, 2022	23.96	24.18	22.60	22.74
4473	NASDAQ	BJRI	Thu, May 19, 2022	23.62	24.01	22.89	23.75
4472	NASDAQ	BJRI	Wed, May 18, 2022	24.98	24.98	23.63	23.95
4471	NASDAQ	BJRI	Tue, May 17, 2022	24.64	25.37	24.18	25.13
4470	NASDAQ	BJRI	Mon, May 16, 2022	25.48	25.48	23.90	24.09
4469	NASDAQ	BJRI	Fri, May 13, 2022	25.56	26.45	25.50	25.68
4468	NASDAQ	BJRI	Thu, May 12, 2022	23.83	25.19	23.42	25.13
4467	NASDAQ	BJRI	Wed, May 11, 2022	25.89	26.10	23.99	24.03
4466	NASDAQ	BJRI	Tue, May 10, 2022	25.13	26.50	24.92	26.17
4465	NASDAQ	BJRI	Mon, May 9, 2022	26.20	26.72	24.70	24.83
4464	NASDAQ	BJRI	Fri, May 6, 2022	26.64	27.60	26.11	26.93
4463	NASDAQ	BJRI	Thu, May 5, 2022	26.79	26.98	26.09	26.64
4462	NASDAQ	BJRI	Wed, May 4, 2022	27.39	27.39	26.07	27.20
4461	NASDAQ	BJRI	Tue, May 3, 2022	29.11	29.15	27.05	27.66
4460	NASDAQ	BJRI	Mon, May 2, 2022	27.82	29.21	27.82	29.15
4459	NASDAQ	BJRI	Fri, Apr 29, 2022	28.57	28.94	27.44	27.79
4458	NASDAQ	BJRI	Thu, Apr 28, 2022	28.91	29.41	27.83	28.59
4457	NASDAQ	BJRI	Wed, Apr 27, 2022	28.44	29.13	28.41	28.50
4456	NASDAQ	BJRI	Tue, Apr 26, 2022	30.08	30.08	28.48	28.59
4455	NASDAQ	BJRI	Mon, Apr 25, 2022	29.00	30.51	28.94	30.50
4454	NASDAQ	BJRI	Fri, Apr 22, 2022	31.35	31.59	28.67	29.16
4453	NASDAQ	BJRI	Thu, Apr 21, 2022	30.29	30.40	29.09	29.27
4452	NASDAQ	BJRI	Wed, Apr 20, 2022	29.63	30.35	29.43	29.49
4451	NASDAQ	BJRI	Tue, Apr 19, 2022	28.78	30.43	28.78	29.59
4450	NASDAQ	BJRI	Mon, Apr 18, 2022	27.18	28.66	27.18	28.62
4449	NASDAQ	BJRI	Thu, Apr 14, 2022	28.20	28.41	27.24	27.55
4448	NASDAQ	BJRI	Wed, Apr 13, 2022	27.33	28.33	27.05	28.11
4447	NASDAQ	BJRI	Tue, Apr 12, 2022	26.16	27.65	26.16	27.11
4446	NASDAQ	BJRI	Mon, Apr 11, 2022	24.47	26.32	24.15	26.07
4445	NASDAQ	BJRI	Fri, Apr 8, 2022	24.91	25.01	24.02	24.44
4444	NASDAQ	BJRI	Thu, Apr 7, 2022	25.38	25.64	24.14	25.09
4443	NASDAQ	BJRI	Wed, Apr 6, 2022	27.03	27.03	25.29	25.38
4442	NASDAQ	BJRI	Tue, Apr 5, 2022	27.92	28.47	27.10	27.46
4441	NASDAQ	BJRI	Mon, Apr 4, 2022	27.54	28.01	26.64	27.92
4440	NASDAQ	BJRI	Fri, Apr 1, 2022	28.40	28.91	27.21	27.72
4439	NASDAQ	BJRI	Thu, Mar 31, 2022	27.68	30.16	27.00	28.30
4438	NASDAQ	BJRI	Wed, Mar 30, 2022	28.15	28.32	27.28	27.36
4437	NASDAQ	BJRI	Tue, Mar 29, 2022	27.41	29.14	27.41	28.15
4436	NASDAQ	BJRI	Mon, Mar 28, 2022	26.16	26.77	26.16	26.64
4435	NASDAQ	BJRI	Fri, Mar 25, 2022	26.87	27.01	25.91	26.00
4434	NASDAQ	BJRI	Thu, Mar 24, 2022	26.41	27.09	25.84	26.87
4433	NASDAQ	BJRI	Wed, Mar 23, 2022	27.06	27.58	26.33	26.41
4432	NASDAQ	BJRI	Tue, Mar 22, 2022	27.04	27.90	26.93	27.28
4431	NASDAQ	BJRI	Mon, Mar 21, 2022	28.04	28.49	26.73	26.91
4430	NASDAQ	BJRI	Fri, Mar 18, 2022	27.16	28.06	26.83	27.93
4429	NASDAQ	BJRI	Thu, Mar 17, 2022	27.43	27.58	26.74	27.25
4428	NASDAQ	BJRI	Wed, Mar 16, 2022	27.56	28.46	27.29	27.89
4427	NASDAQ	BJRI	Tue, Mar 15, 2022	26.74	27.76	26.28	26.96
4426	NASDAQ	BJRI	Mon, Mar 14, 2022	26.77	28.04	25.86	26.36
4425	NASDAQ	BJRI	Fri, Mar 11, 2022	27.00	27.59	26.42	26.67
4424	NASDAQ	BJRI	Thu, Mar 10, 2022	26.21	27.26	25.88	26.91
4423	NASDAQ	BJRI	Wed, Mar 9, 2022	27.19	28.45	26.71	26.82
4422	NASDAQ	BJRI	Tue, Mar 8, 2022	25.14	27.44	24.75	26.09
4421	NASDAQ	BJRI	Mon, Mar 7, 2022	28.22	28.31	24.85	25.08
4420	NASDAQ	BJRI	Fri, Mar 4, 2022	28.75	28.88	27.52	28.29
4419	NASDAQ	BJRI	Thu, Mar 3, 2022	30.82	30.82	28.80	29.21
4418	NASDAQ	BJRI	Wed, Mar 2, 2022	29.83	30.82	29.55	30.62
4417	NASDAQ	BJRI	Tue, Mar 1, 2022	31.71	31.90	29.52	29.71
4416	NASDAQ	BJRI	Mon, Feb 28, 2022	31.64	32.38	31.23	32.07
4415	NASDAQ	BJRI	Fri, Feb 25, 2022	31.78	32.19	30.93	32.16
4414	NASDAQ	BJRI	Thu, Feb 24, 2022	29.08	31.42	28.76	31.33
4413	NASDAQ	BJRI	Wed, Feb 23, 2022	32.08	32.31	29.95	30.20
4412	NASDAQ	BJRI	Tue, Feb 22, 2022	32.92	33.99	31.43	31.48
4411	NASDAQ	BJRI	Fri, Feb 18, 2022	30.67	34.75	30.67	34.12
4410	NASDAQ	BJRI	Thu, Feb 17, 2022	34.30	34.48	32.10	32.72
4409	NASDAQ	BJRI	Wed, Feb 16, 2022	34.65	35.40	34.22	34.51
4408	NASDAQ	BJRI	Tue, Feb 15, 2022	34.78	35.37	34.69	35.15
4407	NASDAQ	BJRI	Mon, Feb 14, 2022	34.29	35.59	34.29	34.40
4406	NASDAQ	BJRI	Fri, Feb 11, 2022	33.82	34.89	33.56	34.26
4405	NASDAQ	BJRI	Thu, Feb 10, 2022	31.99	34.34	31.99	33.51
4404	NASDAQ	BJRI	Wed, Feb 9, 2022	32.43	32.94	31.85	32.55
4403	NASDAQ	BJRI	Tue, Feb 8, 2022	31.31	32.42	31.08	32.08
4402	NASDAQ	BJRI	Mon, Feb 7, 2022	30.65	31.46	30.48	31.06
4401	NASDAQ	BJRI	Fri, Feb 4, 2022	30.21	30.67	29.30	30.29
4400	NASDAQ	BJRI	Thu, Feb 3, 2022	30.56	31.82	30.29	30.57
4399	NASDAQ	BJRI	Wed, Feb 2, 2022	31.67	32.39	30.69	30.80
4398	NASDAQ	BJRI	Tue, Feb 1, 2022	30.42	33.12	30.12	31.49
4397	NASDAQ	BJRI	Mon, Jan 31, 2022	29.93	30.68	29.63	30.09
4396	NASDAQ	BJRI	Fri, Jan 28, 2022	29.13	30.45	28.23	30.44
4395	NASDAQ	BJRI	Thu, Jan 27, 2022	30.48	30.69	28.41	29.06
4394	NASDAQ	BJRI	Wed, Jan 26, 2022	31.96	32.23	30.21	30.53
4393	NASDAQ	BJRI	Tue, Jan 25, 2022	30.20	32.25	29.69	31.58
4392	NASDAQ	BJRI	Mon, Jan 24, 2022	28.53	31.22	28.41	30.93
4391	NASDAQ	BJRI	Fri, Jan 21, 2022	29.01	30.50	28.95	29.25
4390	NASDAQ	BJRI	Thu, Jan 20, 2022	31.01	31.55	29.56	29.59
4389	NASDAQ	BJRI	Wed, Jan 19, 2022	30.81	31.48	30.15	30.89
4388	NASDAQ	BJRI	Tue, Jan 18, 2022	31.78	31.84	30.34	30.49
4387	NASDAQ	BJRI	Fri, Jan 14, 2022	33.20	33.20	31.20	32.27
4386	NASDAQ	BJRI	Thu, Jan 13, 2022	32.18	33.68	31.97	33.11
4385	NASDAQ	BJRI	Wed, Jan 12, 2022	33.16	33.70	31.60	31.90
4384	NASDAQ	BJRI	Tue, Jan 11, 2022	34.13	34.13	33.16	33.20
4383	NASDAQ	BJRI	Mon, Jan 10, 2022	33.95	34.06	32.22	34.06
4382	NASDAQ	BJRI	Fri, Jan 7, 2022	34.44	35.17	33.58	33.78
4381	NASDAQ	BJRI	Thu, Jan 6, 2022	35.50	36.13	34.40	34.59
4380	NASDAQ	BJRI	Wed, Jan 5, 2022	36.28	37.22	35.23	35.33
4379	NASDAQ	BJRI	Tue, Jan 4, 2022	35.34	36.30	35.22	36.02
4378	NASDAQ	BJRI	Mon, Jan 3, 2022	34.61	36.11	34.61	35.02
4377	NASDAQ	BJRI	Fri, Dec 31, 2021	35.42	35.68	34.50	34.55
4376	NASDAQ	BJRI	Thu, Dec 30, 2021	35.15	36.17	35.00	35.35
4375	NASDAQ	BJRI	Wed, Dec 29, 2021	35.55	35.81	34.84	35.06
4374	NASDAQ	BJRI	Tue, Dec 28, 2021	35.88	36.68	35.56	35.70
4373	NASDAQ	BJRI	Mon, Dec 27, 2021	35.94	36.35	35.17	36.06
4372	NASDAQ	BJRI	Thu, Dec 23, 2021	36.21	36.33	35.31	36.13
4371	NASDAQ	BJRI	Wed, Dec 22, 2021	36.12	36.52	35.53	35.99
4370	NASDAQ	BJRI	Tue, Dec 21, 2021	34.68	36.48	34.52	36.10
4369	NASDAQ	BJRI	Mon, Dec 20, 2021	33.25	34.48	32.88	33.81
4368	NASDAQ	BJRI	Fri, Dec 17, 2021	32.65	34.78	31.60	34.48
4367	NASDAQ	BJRI	Thu, Dec 16, 2021	34.80	35.08	32.31	32.51
4366	NASDAQ	BJRI	Wed, Dec 15, 2021	35.98	35.98	33.69	34.59
4365	NASDAQ	BJRI	Tue, Dec 14, 2021	34.20	36.38	34.20	35.90
4364	NASDAQ	BJRI	Mon, Dec 13, 2021	35.21	35.64	34.20	35.18
4363	NASDAQ	BJRI	Fri, Dec 10, 2021	35.04	36.34	35.04	35.43
4362	NASDAQ	BJRI	Thu, Dec 9, 2021	36.20	36.96	35.51	36.20
4361	NASDAQ	BJRI	Wed, Dec 8, 2021	34.86	37.18	34.86	36.93
4360	NASDAQ	BJRI	Tue, Dec 7, 2021	35.28	36.02	34.38	34.71
4359	NASDAQ	BJRI	Mon, Dec 6, 2021	33.11	35.54	33.11	34.79
4358	NASDAQ	BJRI	Fri, Dec 3, 2021	33.00	33.17	31.71	32.44
4357	NASDAQ	BJRI	Thu, Dec 2, 2021	29.60	33.51	29.42	33.16
4356	NASDAQ	BJRI	Wed, Dec 1, 2021	30.79	32.53	29.33	29.39
4355	NASDAQ	BJRI	Tue, Nov 30, 2021	30.25	30.69	28.85	29.86
4354	NASDAQ	BJRI	Mon, Nov 29, 2021	32.40	32.60	30.53	30.67
4353	NASDAQ	BJRI	Fri, Nov 26, 2021	31.75	32.11	30.46	31.76
4352	NASDAQ	BJRI	Wed, Nov 24, 2021	33.33	33.87	32.89	33.63
4351	NASDAQ	BJRI	Tue, Nov 23, 2021	34.61	34.72	33.50	33.90
4350	NASDAQ	BJRI	Mon, Nov 22, 2021	32.99	34.20	32.50	33.42
4349	NASDAQ	BJRI	Fri, Nov 19, 2021	33.03	33.38	32.23	32.45
4348	NASDAQ	BJRI	Thu, Nov 18, 2021	34.80	35.62	33.21	33.66
4347	NASDAQ	BJRI	Wed, Nov 17, 2021	34.42	35.16	34.03	34.74
4346	NASDAQ	BJRI	Tue, Nov 16, 2021	34.40	34.69	33.87	34.62
4345	NASDAQ	BJRI	Mon, Nov 15, 2021	35.14	35.53	34.63	34.85
4344	NASDAQ	BJRI	Fri, Nov 12, 2021	35.68	35.72	34.77	34.99
4343	NASDAQ	BJRI	Thu, Nov 11, 2021	36.30	36.77	35.33	35.66
4342	NASDAQ	BJRI	Wed, Nov 10, 2021	36.46	37.16	36.00	36.44
4341	NASDAQ	BJRI	Tue, Nov 9, 2021	36.23	36.93	35.70	36.90
4340	NASDAQ	BJRI	Mon, Nov 8, 2021	37.59	37.59	36.17	36.22
4339	NASDAQ	BJRI	Fri, Nov 5, 2021	35.42	37.64	35.42	37.50
4338	NASDAQ	BJRI	Thu, Nov 4, 2021	34.57	35.66	34.38	34.47
4337	NASDAQ	BJRI	Wed, Nov 3, 2021	33.05	35.12	33.05	34.56
4336	NASDAQ	BJRI	Tue, Nov 2, 2021	34.24	34.24	32.60	33.20
4335	NASDAQ	BJRI	Mon, Nov 1, 2021	33.42	34.82	33.35	34.38
4334	NASDAQ	BJRI	Fri, Oct 29, 2021	33.26	34.15	32.75	33.32
4333	NASDAQ	BJRI	Thu, Oct 28, 2021	33.30	33.51	32.87	33.16
4332	NASDAQ	BJRI	Wed, Oct 27, 2021	34.01	34.25	33.28	33.41
4331	NASDAQ	BJRI	Tue, Oct 26, 2021	35.19	35.32	33.59	33.90
4330	NASDAQ	BJRI	Mon, Oct 25, 2021	35.53	36.02	34.52	35.10
4329	NASDAQ	BJRI	Fri, Oct 22, 2021	33.75	36.22	33.75	35.94
4328	NASDAQ	BJRI	Thu, Oct 21, 2021	35.50	36.44	35.04	35.13
4327	NASDAQ	BJRI	Wed, Oct 20, 2021	36.34	37.34	35.22	35.36
4326	NASDAQ	BJRI	Tue, Oct 19, 2021	37.68	38.33	36.68	37.67
4325	NASDAQ	BJRI	Mon, Oct 18, 2021	37.40	37.93	36.66	37.69
4324	NASDAQ	BJRI	Fri, Oct 15, 2021	39.16	39.42	37.44	37.48
4323	NASDAQ	BJRI	Thu, Oct 14, 2021	37.85	39.07	37.85	38.38
4322	NASDAQ	BJRI	Wed, Oct 13, 2021	38.13	38.36	37.15	37.61
4321	NASDAQ	BJRI	Tue, Oct 12, 2021	38.10	39.81	37.94	38.35
4320	NASDAQ	BJRI	Mon, Oct 11, 2021	39.82	40.47	38.01	38.15
4319	NASDAQ	BJRI	Fri, Oct 8, 2021	41.91	42.37	39.83	39.86
4318	NASDAQ	BJRI	Thu, Oct 7, 2021	42.39	43.15	41.43	41.50
4317	NASDAQ	BJRI	Wed, Oct 6, 2021	42.45	43.10	40.81	42.07
4316	NASDAQ	BJRI	Tue, Oct 5, 2021	44.33	44.33	42.16	42.84
4315	NASDAQ	BJRI	Mon, Oct 4, 2021	44.27	44.70	43.49	43.81
4314	NASDAQ	BJRI	Fri, Oct 1, 2021	42.27	44.89	42.27	44.50
4313	NASDAQ	BJRI	Thu, Sep 30, 2021	43.22	43.22	41.53	41.76
4312	NASDAQ	BJRI	Wed, Sep 29, 2021	44.37	44.72	43.07	43.19
4311	NASDAQ	BJRI	Tue, Sep 28, 2021	45.04	45.30	43.87	44.00
4310	NASDAQ	BJRI	Mon, Sep 27, 2021	45.20	47.20	45.16	45.20
4309	NASDAQ	BJRI	Fri, Sep 24, 2021	44.00	46.00	43.69	45.19
4308	NASDAQ	BJRI	Thu, Sep 23, 2021	40.56	43.81	40.35	41.93
4307	NASDAQ	BJRI	Wed, Sep 22, 2021	39.43	40.69	39.11	40.02
4306	NASDAQ	BJRI	Tue, Sep 21, 2021	39.57	40.00	37.91	39.05
4305	NASDAQ	BJRI	Mon, Sep 20, 2021	39.38	40.01	38.81	39.65
4304	NASDAQ	BJRI	Fri, Sep 17, 2021	39.86	40.74	39.57	40.58
4303	NASDAQ	BJRI	Thu, Sep 16, 2021	38.26	40.03	38.26	39.67
4302	NASDAQ	BJRI	Wed, Sep 15, 2021	37.65	38.28	36.89	38.23
4301	NASDAQ	BJRI	Tue, Sep 14, 2021	38.81	38.81	36.93	37.47
4300	NASDAQ	BJRI	Mon, Sep 13, 2021	38.99	39.04	37.58	38.78
4299	NASDAQ	BJRI	Fri, Sep 10, 2021	39.66	39.98	38.33	38.38
4298	NASDAQ	BJRI	Thu, Sep 9, 2021	39.02	40.08	38.61	39.25
4297	NASDAQ	BJRI	Wed, Sep 8, 2021	39.89	40.21	39.05	39.10
4296	NASDAQ	BJRI	Tue, Sep 7, 2021	39.98	40.55	39.33	40.12
4295	NASDAQ	BJRI	Fri, Sep 3, 2021	41.64	41.75	39.73	39.79
4294	NASDAQ	BJRI	Thu, Sep 2, 2021	43.12	43.57	41.61	41.63
4293	NASDAQ	BJRI	Wed, Sep 1, 2021	42.90	43.39	42.15	42.76
4292	NASDAQ	BJRI	Tue, Aug 31, 2021	42.20	42.83	41.52	42.76
4291	NASDAQ	BJRI	Mon, Aug 30, 2021	43.71	43.77	42.14	42.47
4290	NASDAQ	BJRI	Fri, Aug 27, 2021	42.67	44.94	42.57	44.22
4289	NASDAQ	BJRI	Thu, Aug 26, 2021	41.76	43.25	41.55	42.42
4288	NASDAQ	BJRI	Wed, Aug 25, 2021	40.42	42.01	40.07	41.76
4287	NASDAQ	BJRI	Tue, Aug 24, 2021	39.28	41.19	39.24	40.82
4286	NASDAQ	BJRI	Mon, Aug 23, 2021	38.44	39.45	37.92	39.08
4285	NASDAQ	BJRI	Fri, Aug 20, 2021	37.44	38.26	37.12	38.14
4284	NASDAQ	BJRI	Thu, Aug 19, 2021	38.26	38.74	37.16	37.58
4283	NASDAQ	BJRI	Wed, Aug 18, 2021	37.94	39.35	36.97	38.57
4282	NASDAQ	BJRI	Tue, Aug 17, 2021	39.32	40.33	37.91	38.06
4281	NASDAQ	BJRI	Mon, Aug 16, 2021	39.41	39.95	38.59	39.78
4280	NASDAQ	BJRI	Fri, Aug 13, 2021	40.59	40.95	40.04	40.37
4279	NASDAQ	BJRI	Thu, Aug 12, 2021	40.22	40.64	39.22	40.58
4278	NASDAQ	BJRI	Wed, Aug 11, 2021	39.22	40.82	38.03	40.48
4277	NASDAQ	BJRI	Tue, Aug 10, 2021	37.75	39.31	37.01	39.15
4276	NASDAQ	BJRI	Mon, Aug 9, 2021	39.14	39.14	36.91	37.54
4275	NASDAQ	BJRI	Fri, Aug 6, 2021	39.23	39.88	38.71	39.29
4274	NASDAQ	BJRI	Thu, Aug 5, 2021	39.58	39.95	38.41	38.97
4273	NASDAQ	BJRI	Wed, Aug 4, 2021	39.01	39.63	38.29	39.24
4272	NASDAQ	BJRI	Tue, Aug 3, 2021	41.41	41.90	38.27	38.74
4271	NASDAQ	BJRI	Mon, Aug 2, 2021	40.78	42.13	40.73	41.16
4270	NASDAQ	BJRI	Fri, Jul 30, 2021	40.06	42.50	40.06	40.58
4269	NASDAQ	BJRI	Thu, Jul 29, 2021	42.78	43.25	41.40	42.15
4268	NASDAQ	BJRI	Wed, Jul 28, 2021	45.36	45.48	41.36	42.20
4267	NASDAQ	BJRI	Tue, Jul 27, 2021	45.29	46.00	44.46	45.45
4266	NASDAQ	BJRI	Mon, Jul 26, 2021	44.40	46.68	44.00	45.60
4265	NASDAQ	BJRI	Fri, Jul 23, 2021	44.84	44.99	43.55	44.31
4264	NASDAQ	BJRI	Thu, Jul 22, 2021	44.64	45.13	43.70	44.50
4263	NASDAQ	BJRI	Wed, Jul 21, 2021	43.09	45.06	43.09	44.97
4262	NASDAQ	BJRI	Tue, Jul 20, 2021	40.68	43.54	40.50	42.61
4261	NASDAQ	BJRI	Mon, Jul 19, 2021	41.68	42.00	39.82	41.02
4260	NASDAQ	BJRI	Fri, Jul 16, 2021	45.13	45.91	42.86	42.98
4259	NASDAQ	BJRI	Thu, Jul 15, 2021	46.22	46.44	43.66	44.42
4258	NASDAQ	BJRI	Wed, Jul 14, 2021	48.00	48.90	46.28	46.48
4257	NASDAQ	BJRI	Tue, Jul 13, 2021	48.50	48.97	47.24	47.65
4256	NASDAQ	BJRI	Mon, Jul 12, 2021	47.76	49.35	47.76	48.84
4255	NASDAQ	BJRI	Fri, Jul 9, 2021	46.71	48.43	45.99	48.25
4254	NASDAQ	BJRI	Thu, Jul 8, 2021	46.46	47.27	45.64	45.81
4253	NASDAQ	BJRI	Wed, Jul 7, 2021	47.00	47.78	46.54	46.97
4252	NASDAQ	BJRI	Tue, Jul 6, 2021	48.01	48.08	46.61	47.63
4251	NASDAQ	BJRI	Fri, Jul 2, 2021	48.97	48.97	47.59	48.01
4250	NASDAQ	BJRI	Thu, Jul 1, 2021	49.70	49.85	48.62	48.95
4249	NASDAQ	BJRI	Wed, Jun 30, 2021	47.90	49.40	47.78	49.14
4248	NASDAQ	BJRI	Tue, Jun 29, 2021	48.91	48.91	47.95	48.17
4247	NASDAQ	BJRI	Mon, Jun 28, 2021	48.68	48.68	46.50	48.56
4246	NASDAQ	BJRI	Fri, Jun 25, 2021	50.66	50.89	48.53	48.74
4245	NASDAQ	BJRI	Thu, Jun 24, 2021	48.80	50.64	48.61	50.54
4244	NASDAQ	BJRI	Wed, Jun 23, 2021	48.71	49.15	48.30	48.53
4243	NASDAQ	BJRI	Tue, Jun 22, 2021	48.33	49.01	47.26	48.77
4242	NASDAQ	BJRI	Mon, Jun 21, 2021	46.88	49.17	46.67	48.45
4241	NASDAQ	BJRI	Fri, Jun 18, 2021	47.85	49.05	46.90	47.06
4240	NASDAQ	BJRI	Thu, Jun 17, 2021	49.96	50.70	47.45	48.57
4239	NASDAQ	BJRI	Wed, Jun 16, 2021	50.26	50.57	49.43	50.00
4238	NASDAQ	BJRI	Tue, Jun 15, 2021	51.02	51.14	49.57	50.41
4237	NASDAQ	BJRI	Mon, Jun 14, 2021	52.00	52.29	50.74	51.01
4236	NASDAQ	BJRI	Fri, Jun 11, 2021	52.15	53.26	51.70	51.75
4235	NASDAQ	BJRI	Thu, Jun 10, 2021	54.70	54.70	51.53	51.66
4234	NASDAQ	BJRI	Wed, Jun 9, 2021	55.46	56.00	54.22	54.43
4233	NASDAQ	BJRI	Tue, Jun 8, 2021	52.40	56.74	52.40	56.00
4232	NASDAQ	BJRI	Mon, Jun 7, 2021	51.91	52.52	51.32	52.16
4231	NASDAQ	BJRI	Fri, Jun 4, 2021	51.37	51.94	50.43	51.61
4230	NASDAQ	BJRI	Thu, Jun 3, 2021	53.29	53.49	50.49	50.87
4229	NASDAQ	BJRI	Wed, Jun 2, 2021	54.41	54.87	53.49	53.63
4228	NASDAQ	BJRI	Tue, Jun 1, 2021	54.74	55.58	53.57	54.26
4227	NASDAQ	BJRI	Fri, May 28, 2021	55.58	55.98	54.50	55.28
4226	NASDAQ	BJRI	Thu, May 27, 2021	55.85	56.23	55.00	55.77
4225	NASDAQ	BJRI	Wed, May 26, 2021	53.86	55.87	53.76	55.35
4224	NASDAQ	BJRI	Tue, May 25, 2021	55.71	56.74	53.65	53.86
4223	NASDAQ	BJRI	Mon, May 24, 2021	53.87	55.63	53.10	55.34
4222	NASDAQ	BJRI	Fri, May 21, 2021	55.40	55.97	53.33	53.60
4221	NASDAQ	BJRI	Thu, May 20, 2021	55.25	55.54	53.90	54.89
4220	NASDAQ	BJRI	Wed, May 19, 2021	55.41	55.70	54.05	55.13
4219	NASDAQ	BJRI	Tue, May 18, 2021	56.84	57.41	55.34	56.11
4218	NASDAQ	BJRI	Mon, May 17, 2021	54.89	57.09	53.93	57.04
4217	NASDAQ	BJRI	Fri, May 14, 2021	54.20	56.04	54.20	54.96
4216	NASDAQ	BJRI	Thu, May 13, 2021	52.32	54.15	51.04	53.88
4215	NASDAQ	BJRI	Wed, May 12, 2021	55.67	55.79	52.00	52.44
4214	NASDAQ	BJRI	Tue, May 11, 2021	56.63	56.63	54.17	55.92
4213	NASDAQ	BJRI	Mon, May 10, 2021	59.16	59.91	56.90	56.99
4212	NASDAQ	BJRI	Fri, May 7, 2021	59.48	62.00	59.03	59.38
4211	NASDAQ	BJRI	Thu, May 6, 2021	60.25	60.47	58.68	59.95
4210	NASDAQ	BJRI	Wed, May 5, 2021	60.97	61.50	59.32	60.12
4209	NASDAQ	BJRI	Tue, May 4, 2021	60.65	61.21	59.10	60.96
4208	NASDAQ	BJRI	Mon, May 3, 2021	61.73	61.73	60.08	60.91
4207	NASDAQ	BJRI	Fri, Apr 30, 2021	61.34	62.38	60.48	60.99
4206	NASDAQ	BJRI	Thu, Apr 29, 2021	58.76	63.00	58.76	62.00
4205	NASDAQ	BJRI	Wed, Apr 28, 2021	55.68	58.96	55.14	58.42
4204	NASDAQ	BJRI	Tue, Apr 27, 2021	55.40	57.64	55.25	55.63
4203	NASDAQ	BJRI	Mon, Apr 26, 2021	57.63	57.96	54.87	55.51
4202	NASDAQ	BJRI	Fri, Apr 23, 2021	58.99	60.41	55.36	57.00
4201	NASDAQ	BJRI	Thu, Apr 22, 2021	59.11	61.64	58.79	60.42
4200	NASDAQ	BJRI	Wed, Apr 21, 2021	58.15	59.55	57.35	59.20
4199	NASDAQ	BJRI	Tue, Apr 20, 2021	60.32	60.88	57.45	58.33
4198	NASDAQ	BJRI	Mon, Apr 19, 2021	58.95	61.45	58.50	60.40
4197	NASDAQ	BJRI	Fri, Apr 16, 2021	59.68	60.56	58.12	58.69
4196	NASDAQ	BJRI	Thu, Apr 15, 2021	60.43	60.64	58.35	58.83
4195	NASDAQ	BJRI	Wed, Apr 14, 2021	58.50	60.55	58.50	59.37
4194	NASDAQ	BJRI	Tue, Apr 13, 2021	59.64	59.86	57.00	58.27
4193	NASDAQ	BJRI	Mon, Apr 12, 2021	59.68	60.56	58.80	59.54
4192	NASDAQ	BJRI	Fri, Apr 9, 2021	60.20	60.92	59.00	59.63
4191	NASDAQ	BJRI	Thu, Apr 8, 2021	59.73	60.68	58.54	60.14
4190	NASDAQ	BJRI	Wed, Apr 7, 2021	60.68	62.06	60.00	60.19
4189	NASDAQ	BJRI	Tue, Apr 6, 2021	58.53	60.48	58.53	60.38
4188	NASDAQ	BJRI	Mon, Apr 5, 2021	60.23	60.28	58.08	58.45
4187	NASDAQ	BJRI	Thu, Apr 1, 2021	58.22	59.78	57.56	59.52
4186	NASDAQ	BJRI	Wed, Mar 31, 2021	60.37	61.66	57.90	58.08
4185	NASDAQ	BJRI	Tue, Mar 30, 2021	57.55	60.58	56.43	60.53
4184	NASDAQ	BJRI	Mon, Mar 29, 2021	59.61	59.87	56.49	57.36
4183	NASDAQ	BJRI	Fri, Mar 26, 2021	59.24	61.08	57.96	59.84
4182	NASDAQ	BJRI	Thu, Mar 25, 2021	54.30	58.63	54.00	58.51
4181	NASDAQ	BJRI	Wed, Mar 24, 2021	55.28	56.72	54.03	54.16
4180	NASDAQ	BJRI	Tue, Mar 23, 2021	56.43	57.00	54.05	54.36
4179	NASDAQ	BJRI	Mon, Mar 22, 2021	60.00	60.69	57.75	57.82
4178	NASDAQ	BJRI	Fri, Mar 19, 2021	58.93	61.06	57.63	60.21
4177	NASDAQ	BJRI	Thu, Mar 18, 2021	59.51	61.25	58.61	59.07
4176	NASDAQ	BJRI	Wed, Mar 17, 2021	62.34	62.52	59.25	59.91
4175	NASDAQ	BJRI	Tue, Mar 16, 2021	61.24	62.37	60.09	62.27
4174	NASDAQ	BJRI	Mon, Mar 15, 2021	61.80	63.42	61.60	62.00
4173	NASDAQ	BJRI	Fri, Mar 12, 2021	59.44	61.56	59.44	61.56
4172	NASDAQ	BJRI	Thu, Mar 11, 2021	59.59	60.56	58.59	58.69
4171	NASDAQ	BJRI	Wed, Mar 10, 2021	58.17	60.00	57.71	59.21
4170	NASDAQ	BJRI	Tue, Mar 9, 2021	60.44	60.48	56.79	57.65
4169	NASDAQ	BJRI	Mon, Mar 8, 2021	57.44	60.49	57.31	59.92
4168	NASDAQ	BJRI	Fri, Mar 5, 2021	57.49	57.49	53.55	56.97
4167	NASDAQ	BJRI	Thu, Mar 4, 2021	59.14	59.58	54.68	55.92
4166	NASDAQ	BJRI	Wed, Mar 3, 2021	58.31	60.79	58.00	58.95
4165	NASDAQ	BJRI	Tue, Mar 2, 2021	59.20	59.93	57.06	58.25
4164	NASDAQ	BJRI	Mon, Mar 1, 2021	57.23	58.38	56.63	58.21
4163	NASDAQ	BJRI	Fri, Feb 26, 2021	54.53	56.14	52.90	55.53
4162	NASDAQ	BJRI	Thu, Feb 25, 2021	54.41	55.91	53.39	55.10
4161	NASDAQ	BJRI	Wed, Feb 24, 2021	54.25	55.38	53.86	55.11
4160	NASDAQ	BJRI	Tue, Feb 23, 2021	52.73	54.19	50.58	53.32
4159	NASDAQ	BJRI	Mon, Feb 22, 2021	51.79	54.09	51.55	53.08
4158	NASDAQ	BJRI	Fri, Feb 19, 2021	53.00	54.05	52.26	52.33
4157	NASDAQ	BJRI	Thu, Feb 18, 2021	49.61	53.20	49.61	52.69
4156	NASDAQ	BJRI	Wed, Feb 17, 2021	49.94	51.48	48.71	50.45
4155	NASDAQ	BJRI	Tue, Feb 16, 2021	52.64	53.11	49.82	50.17
4154	NASDAQ	BJRI	Fri, Feb 12, 2021	52.95	53.61	51.12	53.23
4153	NASDAQ	BJRI	Thu, Feb 11, 2021	54.87	55.12	52.00	53.06
4152	NASDAQ	BJRI	Wed, Feb 10, 2021	54.50	55.81	54.41	54.82
4151	NASDAQ	BJRI	Tue, Feb 9, 2021	53.58	55.09	52.51	54.14
4150	NASDAQ	BJRI	Mon, Feb 8, 2021	52.58	53.15	51.09	52.59
4149	NASDAQ	BJRI	Fri, Feb 5, 2021	51.97	52.58	50.50	52.14
4148	NASDAQ	BJRI	Thu, Feb 4, 2021	48.39	51.66	48.35	51.66
4147	NASDAQ	BJRI	Wed, Feb 3, 2021	46.38	48.08	46.21	47.91
4146	NASDAQ	BJRI	Tue, Feb 2, 2021	47.45	47.83	45.59	46.30
4145	NASDAQ	BJRI	Mon, Feb 1, 2021	47.50	47.97	45.40	46.57
4144	NASDAQ	BJRI	Fri, Jan 29, 2021	47.49	47.81	45.87	46.74
4143	NASDAQ	BJRI	Thu, Jan 28, 2021	46.80	49.18	46.80	47.76
4142	NASDAQ	BJRI	Wed, Jan 27, 2021	43.20	47.47	43.06	46.65
4141	NASDAQ	BJRI	Tue, Jan 26, 2021	45.90	45.90	44.17	44.55
4140	NASDAQ	BJRI	Mon, Jan 25, 2021	44.72	46.00	43.53	45.24
4139	NASDAQ	BJRI	Fri, Jan 22, 2021	43.02	45.28	42.72	45.21
4138	NASDAQ	BJRI	Thu, Jan 21, 2021	46.50	46.83	44.58	46.21
4137	NASDAQ	BJRI	Wed, Jan 20, 2021	48.57	49.49	46.26	47.35
4136	NASDAQ	BJRI	Tue, Jan 19, 2021	47.54	49.28	46.82	48.57
4135	NASDAQ	BJRI	Fri, Jan 15, 2021	47.67	47.67	45.50	46.91
4134	NASDAQ	BJRI	Thu, Jan 14, 2021	46.06	47.40	45.77	46.75
4133	NASDAQ	BJRI	Wed, Jan 13, 2021	45.20	46.14	43.91	45.51
4132	NASDAQ	BJRI	Tue, Jan 12, 2021	44.74	45.65	44.21	45.42
4131	NASDAQ	BJRI	Mon, Jan 11, 2021	43.44	44.73	43.44	44.48
4130	NASDAQ	BJRI	Fri, Jan 8, 2021	43.60	44.60	42.70	44.43
4129	NASDAQ	BJRI	Thu, Jan 7, 2021	42.85	43.58	41.97	43.15
4128	NASDAQ	BJRI	Wed, Jan 6, 2021	39.70	42.65	39.70	41.70
4127	NASDAQ	BJRI	Tue, Jan 5, 2021	37.51	40.14	37.51	39.68
4126	NASDAQ	BJRI	Mon, Jan 4, 2021	38.73	38.73	35.83	37.41
4125	NASDAQ	BJRI	Thu, Dec 31, 2020	38.04	39.35	37.25	38.49
4124	NASDAQ	BJRI	Wed, Dec 30, 2020	37.98	38.92	37.68	38.04
4123	NASDAQ	BJRI	Tue, Dec 29, 2020	38.15	38.35	37.20	37.99
4122	NASDAQ	BJRI	Mon, Dec 28, 2020	39.71	39.71	37.63	37.95
4121	NASDAQ	BJRI	Thu, Dec 24, 2020	39.74	40.52	38.90	39.10
4120	NASDAQ	BJRI	Wed, Dec 23, 2020	39.40	40.74	39.08	39.62
4119	NASDAQ	BJRI	Tue, Dec 22, 2020	36.96	40.17	36.20	39.25
4118	NASDAQ	BJRI	Mon, Dec 21, 2020	35.19	37.35	34.53	36.90
4117	NASDAQ	BJRI	Fri, Dec 18, 2020	36.01	36.42	35.50	35.75
4116	NASDAQ	BJRI	Thu, Dec 17, 2020	35.81	36.25	34.91	36.13
4115	NASDAQ	BJRI	Wed, Dec 16, 2020	34.38	35.08	33.89	34.41
4114	NASDAQ	BJRI	Tue, Dec 15, 2020	32.66	33.84	32.12	33.37
4113	NASDAQ	BJRI	Mon, Dec 14, 2020	33.27	33.48	32.35	32.42
4112	NASDAQ	BJRI	Fri, Dec 11, 2020	35.12	35.42	32.37	32.66
4111	NASDAQ	BJRI	Thu, Dec 10, 2020	34.98	35.63	34.59	35.56
4110	NASDAQ	BJRI	Wed, Dec 9, 2020	34.17	35.52	34.17	35.32
4109	NASDAQ	BJRI	Tue, Dec 8, 2020	34.47	34.82	33.57	33.91
4108	NASDAQ	BJRI	Mon, Dec 7, 2020	36.59	36.66	34.65	35.00
4107	NASDAQ	BJRI	Fri, Dec 4, 2020	36.16	37.65	36.08	36.95
4106	NASDAQ	BJRI	Thu, Dec 3, 2020	35.25	36.66	35.12	35.99
4105	NASDAQ	BJRI	Wed, Dec 2, 2020	33.93	35.22	32.68	35.10
4104	NASDAQ	BJRI	Tue, Dec 1, 2020	33.61	34.32	33.27	34.00
4103	NASDAQ	BJRI	Mon, Nov 30, 2020	34.90	34.90	32.72	33.03
4102	NASDAQ	BJRI	Fri, Nov 27, 2020	36.03	36.32	34.59	35.00
4101	NASDAQ	BJRI	Wed, Nov 25, 2020	37.00	37.13	35.47	35.68
4100	NASDAQ	BJRI	Tue, Nov 24, 2020	37.43	38.08	36.93	37.56
4099	NASDAQ	BJRI	Mon, Nov 23, 2020	36.93	37.02	36.08	36.44
4098	NASDAQ	BJRI	Fri, Nov 20, 2020	37.32	37.32	35.53	35.90
4097	NASDAQ	BJRI	Thu, Nov 19, 2020	37.71	38.01	36.72	37.55
4096	NASDAQ	BJRI	Wed, Nov 18, 2020	38.59	39.10	37.45	37.65
4095	NASDAQ	BJRI	Tue, Nov 17, 2020	37.69	38.76	36.87	38.18
4094	NASDAQ	BJRI	Mon, Nov 16, 2020	39.88	39.88	37.73	38.51
4093	NASDAQ	BJRI	Fri, Nov 13, 2020	36.60	37.21	36.23	37.04
4092	NASDAQ	BJRI	Thu, Nov 12, 2020	35.65	36.45	34.71	35.36
4091	NASDAQ	BJRI	Wed, Nov 11, 2020	38.51	39.15	35.41	36.00
4090	NASDAQ	BJRI	Tue, Nov 10, 2020	37.67	39.01	36.15	38.73
4089	NASDAQ	BJRI	Mon, Nov 9, 2020	35.12	40.92	35.00	37.98
4088	NASDAQ	BJRI	Fri, Nov 6, 2020	30.82	31.60	30.32	31.21
4087	NASDAQ	BJRI	Thu, Nov 5, 2020	29.98	31.23	29.98	30.82
4086	NASDAQ	BJRI	Wed, Nov 4, 2020	29.62	30.39	29.23	29.73
4085	NASDAQ	BJRI	Tue, Nov 3, 2020	30.25	30.65	29.84	29.94
4084	NASDAQ	BJRI	Mon, Nov 2, 2020	28.73	29.64	28.28	29.60
4083	NASDAQ	BJRI	Fri, Oct 30, 2020	28.31	28.88	27.70	28.21
4082	NASDAQ	BJRI	Thu, Oct 29, 2020	28.03	28.60	27.62	28.44
4081	NASDAQ	BJRI	Wed, Oct 28, 2020	28.35	29.10	27.46	28.03
4080	NASDAQ	BJRI	Tue, Oct 27, 2020	30.38	30.75	28.77	28.99
4079	NASDAQ	BJRI	Mon, Oct 26, 2020	30.32	30.80	29.25	30.55
4078	NASDAQ	BJRI	Fri, Oct 23, 2020	33.16	33.61	29.84	31.29
4077	NASDAQ	BJRI	Thu, Oct 22, 2020	32.25	34.64	32.10	34.19
4076	NASDAQ	BJRI	Wed, Oct 21, 2020	32.71	32.96	32.17	32.25
4075	NASDAQ	BJRI	Tue, Oct 20, 2020	33.08	33.75	32.69	32.75
4074	NASDAQ	BJRI	Mon, Oct 19, 2020	32.81	33.48	32.52	32.62
4073	NASDAQ	BJRI	Fri, Oct 16, 2020	32.60	32.92	31.94	32.49
4072	NASDAQ	BJRI	Thu, Oct 15, 2020	31.59	33.13	31.34	32.68
4071	NASDAQ	BJRI	Wed, Oct 14, 2020	32.22	33.09	31.74	31.98
4070	NASDAQ	BJRI	Tue, Oct 13, 2020	32.34	32.34	31.20	31.93
4069	NASDAQ	BJRI	Mon, Oct 12, 2020	33.12	33.69	32.12	32.53
4068	NASDAQ	BJRI	Fri, Oct 9, 2020	32.76	33.21	32.22	33.04
4067	NASDAQ	BJRI	Thu, Oct 8, 2020	31.34	32.51	30.48	32.35
4066	NASDAQ	BJRI	Wed, Oct 7, 2020	30.46	31.12	30.04	30.94
4065	NASDAQ	BJRI	Tue, Oct 6, 2020	30.46	31.63	30.03	30.10
4064	NASDAQ	BJRI	Mon, Oct 5, 2020	31.02	31.68	29.53	30.02
4063	NASDAQ	BJRI	Fri, Oct 2, 2020	28.66	30.63	28.60	30.52
4062	NASDAQ	BJRI	Thu, Oct 1, 2020	29.48	30.26	29.40	30.25
4061	NASDAQ	BJRI	Wed, Sep 30, 2020	29.77	30.53	29.20	29.44
4060	NASDAQ	BJRI	Tue, Sep 29, 2020	30.89	31.08	28.85	29.49
4059	NASDAQ	BJRI	Mon, Sep 28, 2020	30.59	31.30	30.41	30.96
4058	NASDAQ	BJRI	Fri, Sep 25, 2020	30.59	31.14	29.69	30.03
4057	NASDAQ	BJRI	Thu, Sep 24, 2020	31.00	31.70	30.50	30.79
4056	NASDAQ	BJRI	Wed, Sep 23, 2020	32.42	33.05	30.77	30.86
4055	NASDAQ	BJRI	Tue, Sep 22, 2020	33.02	33.50	31.48	32.42
4054	NASDAQ	BJRI	Mon, Sep 21, 2020	32.07	32.57	30.49	32.38
4053	NASDAQ	BJRI	Fri, Sep 18, 2020	34.83	36.02	33.29	33.53
4052	NASDAQ	BJRI	Thu, Sep 17, 2020	35.41	35.75	34.17	34.47
4051	NASDAQ	BJRI	Wed, Sep 16, 2020	37.23	37.31	36.08	36.19
4050	NASDAQ	BJRI	Tue, Sep 15, 2020	36.97	37.61	36.21	37.02
4049	NASDAQ	BJRI	Mon, Sep 14, 2020	35.73	36.69	35.18	36.54
4048	NASDAQ	BJRI	Fri, Sep 11, 2020	36.86	37.03	33.70	35.01
4047	NASDAQ	BJRI	Thu, Sep 10, 2020	35.80	37.30	35.62	36.92
4046	NASDAQ	BJRI	Wed, Sep 9, 2020	34.99	35.71	33.71	35.50
4045	NASDAQ	BJRI	Tue, Sep 8, 2020	34.10	35.83	33.31	35.02
4044	NASDAQ	BJRI	Fri, Sep 4, 2020	35.03	35.85	34.08	34.60
4043	NASDAQ	BJRI	Thu, Sep 3, 2020	33.94	35.46	32.76	34.31
4042	NASDAQ	BJRI	Wed, Sep 2, 2020	33.00	34.28	32.75	33.84
4041	NASDAQ	BJRI	Tue, Sep 1, 2020	31.51	32.92	31.10	32.81
4040	NASDAQ	BJRI	Mon, Aug 31, 2020	32.06	32.14	31.20	31.52
4039	NASDAQ	BJRI	Fri, Aug 28, 2020	28.97	32.27	28.57	32.25
4038	NASDAQ	BJRI	Thu, Aug 27, 2020	27.31	28.58	27.19	28.26
4037	NASDAQ	BJRI	Wed, Aug 26, 2020	27.40	27.58	26.91	27.19
4036	NASDAQ	BJRI	Tue, Aug 25, 2020	27.38	28.13	26.59	27.33
4035	NASDAQ	BJRI	Mon, Aug 24, 2020	26.49	27.15	25.15	27.08
4034	NASDAQ	BJRI	Fri, Aug 21, 2020	25.51	26.74	25.51	26.22
4033	NASDAQ	BJRI	Thu, Aug 20, 2020	24.92	26.18	24.57	25.70
4032	NASDAQ	BJRI	Wed, Aug 19, 2020	24.90	25.54	24.63	25.25
4031	NASDAQ	BJRI	Tue, Aug 18, 2020	24.70	24.86	23.98	24.72
4030	NASDAQ	BJRI	Mon, Aug 17, 2020	25.59	25.59	23.92	24.71
4029	NASDAQ	BJRI	Fri, Aug 14, 2020	24.72	25.76	24.17	25.52
4028	NASDAQ	BJRI	Thu, Aug 13, 2020	25.08	25.40	24.47	24.87
4027	NASDAQ	BJRI	Wed, Aug 12, 2020	24.49	25.44	24.14	25.26
4026	NASDAQ	BJRI	Tue, Aug 11, 2020	23.81	24.55	23.40	24.10
4025	NASDAQ	BJRI	Mon, Aug 10, 2020	22.88	23.69	22.60	23.24
4024	NASDAQ	BJRI	Fri, Aug 7, 2020	21.44	22.63	21.15	22.59
4023	NASDAQ	BJRI	Thu, Aug 6, 2020	20.99	22.08	20.66	21.56
4022	NASDAQ	BJRI	Wed, Aug 5, 2020	21.00	21.23	20.70	20.99
4021	NASDAQ	BJRI	Tue, Aug 4, 2020	19.74	20.97	19.69	20.73
4020	NASDAQ	BJRI	Mon, Aug 3, 2020	20.24	20.24	19.42	19.61
4019	NASDAQ	BJRI	Fri, Jul 31, 2020	20.43	20.52	19.43	20.06
4018	NASDAQ	BJRI	Thu, Jul 30, 2020	20.62	20.75	20.11	20.60
4017	NASDAQ	BJRI	Wed, Jul 29, 2020	20.21	21.35	20.20	21.29
4016	NASDAQ	BJRI	Tue, Jul 28, 2020	19.59	20.18	19.52	20.04
4015	NASDAQ	BJRI	Mon, Jul 27, 2020	20.67	20.94	19.36	19.52
4014	NASDAQ	BJRI	Fri, Jul 24, 2020	19.77	21.01	19.04	20.94
4013	NASDAQ	BJRI	Thu, Jul 23, 2020	18.71	19.20	18.21	19.00
4012	NASDAQ	BJRI	Wed, Jul 22, 2020	18.18	19.52	18.00	18.79
4011	NASDAQ	BJRI	Tue, Jul 21, 2020	18.22	19.17	18.09	18.53
4010	NASDAQ	BJRI	Mon, Jul 20, 2020	18.46	18.57	17.35	17.75
4009	NASDAQ	BJRI	Fri, Jul 17, 2020	18.66	18.96	18.16	18.54
4008	NASDAQ	BJRI	Thu, Jul 16, 2020	18.04	19.16	17.87	18.65
4007	NASDAQ	BJRI	Wed, Jul 15, 2020	17.54	19.60	17.45	19.37
4006	NASDAQ	BJRI	Tue, Jul 14, 2020	16.76	17.09	16.08	16.54
4005	NASDAQ	BJRI	Mon, Jul 13, 2020	17.76	18.56	16.82	16.94
4004	NASDAQ	BJRI	Fri, Jul 10, 2020	16.81	17.75	16.52	17.36
4003	NASDAQ	BJRI	Thu, Jul 9, 2020	18.36	18.56	16.73	17.01
4002	NASDAQ	BJRI	Wed, Jul 8, 2020	18.04	18.73	17.57	18.37
4001	NASDAQ	BJRI	Tue, Jul 7, 2020	18.82	19.11	18.11	18.21
4000	NASDAQ	BJRI	Mon, Jul 6, 2020	19.79	19.96	18.20	19.38
3999	NASDAQ	BJRI	Thu, Jul 2, 2020	21.32	21.32	19.02	19.30
3998	NASDAQ	BJRI	Wed, Jul 1, 2020	20.99	21.84	19.63	20.39
3997	NASDAQ	BJRI	Tue, Jun 30, 2020	20.84	21.29	20.09	20.94
3996	NASDAQ	BJRI	Mon, Jun 29, 2020	19.53	21.20	19.12	20.87
3995	NASDAQ	BJRI	Fri, Jun 26, 2020	20.76	20.90	18.88	19.55
3994	NASDAQ	BJRI	Thu, Jun 25, 2020	20.20	21.32	20.06	20.95
3993	NASDAQ	BJRI	Wed, Jun 24, 2020	22.30	22.43	20.48	20.70
3992	NASDAQ	BJRI	Tue, Jun 23, 2020	21.19	23.02	21.00	22.94
3991	NASDAQ	BJRI	Mon, Jun 22, 2020	21.00	21.27	20.14	20.62
3990	NASDAQ	BJRI	Fri, Jun 19, 2020	23.12	23.12	21.14	21.28
3989	NASDAQ	BJRI	Thu, Jun 18, 2020	22.11	23.10	21.77	22.62
3988	NASDAQ	BJRI	Wed, Jun 17, 2020	23.41	23.49	22.35	22.42
3987	NASDAQ	BJRI	Tue, Jun 16, 2020	24.83	25.02	22.71	23.22
3986	NASDAQ	BJRI	Mon, Jun 15, 2020	21.19	23.90	21.00	23.34
3985	NASDAQ	BJRI	Fri, Jun 12, 2020	23.33	23.73	21.06	22.68
3984	NASDAQ	BJRI	Thu, Jun 11, 2020	21.81	23.12	21.00	21.37
3983	NASDAQ	BJRI	Wed, Jun 10, 2020	26.13	26.18	23.34	24.40
3982	NASDAQ	BJRI	Tue, Jun 9, 2020	27.22	27.44	25.56	26.31
3981	NASDAQ	BJRI	Mon, Jun 8, 2020	28.83	29.04	27.10	28.13
3980	NASDAQ	BJRI	Fri, Jun 5, 2020	29.14	29.53	27.07	27.31
3979	NASDAQ	BJRI	Thu, Jun 4, 2020	24.50	27.56	23.96	26.32
3978	NASDAQ	BJRI	Wed, Jun 3, 2020	22.85	25.03	22.84	24.70
3977	NASDAQ	BJRI	Tue, Jun 2, 2020	22.02	22.39	21.51	22.18
3976	NASDAQ	BJRI	Mon, Jun 1, 2020	21.89	22.80	21.66	21.80
3975	NASDAQ	BJRI	Fri, May 29, 2020	21.74	22.48	21.30	21.72
3974	NASDAQ	BJRI	Thu, May 28, 2020	23.68	23.68	21.57	22.00
3973	NASDAQ	BJRI	Wed, May 27, 2020	21.58	23.77	21.37	23.77
3972	NASDAQ	BJRI	Tue, May 26, 2020	20.73	21.92	20.39	20.92
3971	NASDAQ	BJRI	Fri, May 22, 2020	19.63	19.74	18.74	19.55
3970	NASDAQ	BJRI	Thu, May 21, 2020	18.99	19.78	18.57	19.45
3969	NASDAQ	BJRI	Wed, May 20, 2020	19.99	20.20	18.64	19.12
3968	NASDAQ	BJRI	Tue, May 19, 2020	19.13	20.23	18.07	19.45
3967	NASDAQ	BJRI	Mon, May 18, 2020	18.91	20.29	18.61	19.39
3966	NASDAQ	BJRI	Fri, May 15, 2020	16.83	18.07	16.55	17.42
3965	NASDAQ	BJRI	Thu, May 14, 2020	16.60	17.75	15.58	17.06
3964	NASDAQ	BJRI	Wed, May 13, 2020	18.62	18.62	16.39	17.13
3963	NASDAQ	BJRI	Tue, May 12, 2020	20.43	20.54	18.56	18.64
3962	NASDAQ	BJRI	Mon, May 11, 2020	21.07	21.28	20.20	20.23
3961	NASDAQ	BJRI	Fri, May 8, 2020	19.56	21.58	19.01	21.40
3960	NASDAQ	BJRI	Thu, May 7, 2020	19.21	20.01	18.62	19.92
3959	NASDAQ	BJRI	Wed, May 6, 2020	19.58	20.32	18.75	18.85
3958	NASDAQ	BJRI	Tue, May 5, 2020	21.13	21.41	19.39	19.43
3957	NASDAQ	BJRI	Mon, May 4, 2020	19.76	21.07	18.74	20.36
3956	NASDAQ	BJRI	Fri, May 1, 2020	20.70	21.29	19.30	19.92
3955	NASDAQ	BJRI	Thu, Apr 30, 2020	21.65	22.81	20.71	21.86
3954	NASDAQ	BJRI	Wed, Apr 29, 2020	20.17	23.13	20.00	22.78
3953	NASDAQ	BJRI	Tue, Apr 28, 2020	18.93	19.42	17.90	19.00
3952	NASDAQ	BJRI	Mon, Apr 27, 2020	16.83	18.24	16.62	17.83
3951	NASDAQ	BJRI	Fri, Apr 24, 2020	16.47	16.83	15.43	16.49
3950	NASDAQ	BJRI	Thu, Apr 23, 2020	17.38	17.50	16.31	16.39
3949	NASDAQ	BJRI	Wed, Apr 22, 2020	17.16	17.49	16.53	17.04
3948	NASDAQ	BJRI	Tue, Apr 21, 2020	16.05	17.38	16.05	16.52
3947	NASDAQ	BJRI	Mon, Apr 20, 2020	16.77	17.79	16.55	16.65
3946	NASDAQ	BJRI	Fri, Apr 17, 2020	17.52	17.94	16.62	17.39
3945	NASDAQ	BJRI	Thu, Apr 16, 2020	16.33	16.50	14.88	16.03
3944	NASDAQ	BJRI	Wed, Apr 15, 2020	16.00	16.76	15.51	16.27
3943	NASDAQ	BJRI	Tue, Apr 14, 2020	18.05	19.39	16.50	16.85
3942	NASDAQ	BJRI	Mon, Apr 13, 2020	19.05	19.06	16.07	17.13
3941	NASDAQ	BJRI	Thu, Apr 9, 2020	18.16	19.63	17.66	18.10
3940	NASDAQ	BJRI	Wed, Apr 8, 2020	15.58	17.81	15.37	16.92
3939	NASDAQ	BJRI	Tue, Apr 7, 2020	15.56	16.94	14.09	15.12
3938	NASDAQ	BJRI	Mon, Apr 6, 2020	12.86	14.00	12.22	13.85
3937	NASDAQ	BJRI	Fri, Apr 3, 2020	11.41	11.76	10.94	11.74
3936	NASDAQ	BJRI	Thu, Apr 2, 2020	11.38	12.57	10.76	11.32
3935	NASDAQ	BJRI	Wed, Apr 1, 2020	13.06	13.16	10.50	11.68
3934	NASDAQ	BJRI	Tue, Mar 31, 2020	12.76	14.57	12.57	13.89
3933	NASDAQ	BJRI	Mon, Mar 30, 2020	13.31	14.07	12.75	12.76
3932	NASDAQ	BJRI	Fri, Mar 27, 2020	14.43	15.05	13.32	13.79
3931	NASDAQ	BJRI	Thu, Mar 26, 2020	13.83	16.28	13.45	15.44
3930	NASDAQ	BJRI	Wed, Mar 25, 2020	14.60	16.44	13.03	13.37
3929	NASDAQ	BJRI	Tue, Mar 24, 2020	10.71	13.68	10.71	12.96
3928	NASDAQ	BJRI	Mon, Mar 23, 2020	8.19	10.02	7.68	9.58
3927	NASDAQ	BJRI	Fri, Mar 20, 2020	9.20	9.76	7.53	8.20
3926	NASDAQ	BJRI	Thu, Mar 19, 2020	6.88	8.45	6.03	8.20
3925	NASDAQ	BJRI	Wed, Mar 18, 2020	9.90	10.14	6.01	6.54
3924	NASDAQ	BJRI	Tue, Mar 17, 2020	13.33	13.47	10.30	10.58
3923	NASDAQ	BJRI	Mon, Mar 16, 2020	16.89	17.50	12.61	12.88
3922	NASDAQ	BJRI	Fri, Mar 13, 2020	19.48	21.95	17.23	20.29
3921	NASDAQ	BJRI	Thu, Mar 12, 2020	19.91	19.91	17.33	18.35
3920	NASDAQ	BJRI	Wed, Mar 11, 2020	24.23	24.37	21.13	21.39
3919	NASDAQ	BJRI	Tue, Mar 10, 2020	26.85	26.85	23.81	25.30
3918	NASDAQ	BJRI	Mon, Mar 9, 2020	28.00	28.22	25.45	25.64
3917	NASDAQ	BJRI	Fri, Mar 6, 2020	27.95	30.05	27.32	29.64
3916	NASDAQ	BJRI	Thu, Mar 5, 2020	32.03	32.03	28.65	28.85
3915	NASDAQ	BJRI	Wed, Mar 4, 2020	32.71	33.04	31.83	32.90
3914	NASDAQ	BJRI	Tue, Mar 3, 2020	33.78	34.97	31.94	32.36
3913	NASDAQ	BJRI	Mon, Mar 2, 2020	33.32	34.60	32.01	33.78
3912	NASDAQ	BJRI	Fri, Feb 28, 2020	31.88	33.49	31.84	32.95
3911	NASDAQ	BJRI	Thu, Feb 27, 2020	34.11	34.42	31.53	31.99
3910	NASDAQ	BJRI	Wed, Feb 26, 2020	36.38	36.38	34.29	35.08
3909	NASDAQ	BJRI	Tue, Feb 25, 2020	37.70	37.92	36.20	36.31
3908	NASDAQ	BJRI	Mon, Feb 24, 2020	37.36	38.15	36.56	37.70
3907	NASDAQ	BJRI	Fri, Feb 21, 2020	39.89	41.08	37.52	38.82
3906	NASDAQ	BJRI	Thu, Feb 20, 2020	43.03	44.47	43.03	43.71
3905	NASDAQ	BJRI	Wed, Feb 19, 2020	42.28	43.23	42.02	43.10
3904	NASDAQ	BJRI	Tue, Feb 18, 2020	41.84	42.44	41.58	42.20
3903	NASDAQ	BJRI	Fri, Feb 14, 2020	41.14	42.63	40.86	42.07
3902	NASDAQ	BJRI	Thu, Feb 13, 2020	41.50	41.62	40.90	41.06
3901	NASDAQ	BJRI	Wed, Feb 12, 2020	42.42	42.70	40.91	41.49
3900	NASDAQ	BJRI	Tue, Feb 11, 2020	42.81	42.81	41.76	42.00
3899	NASDAQ	BJRI	Mon, Feb 10, 2020	41.72	42.47	41.72	42.38
3898	NASDAQ	BJRI	Fri, Feb 7, 2020	42.37	42.71	41.80	41.87
3897	NASDAQ	BJRI	Thu, Feb 6, 2020	41.87	42.98	41.70	42.66
3896	NASDAQ	BJRI	Wed, Feb 5, 2020	40.50	42.17	40.32	41.89
3895	NASDAQ	BJRI	Tue, Feb 4, 2020	40.00	40.75	39.60	40.27
3894	NASDAQ	BJRI	Mon, Feb 3, 2020	39.96	40.13	39.22	39.55
3893	NASDAQ	BJRI	Fri, Jan 31, 2020	40.07	40.24	39.40	39.78
3892	NASDAQ	BJRI	Thu, Jan 30, 2020	40.76	41.17	39.57	40.22
3891	NASDAQ	BJRI	Wed, Jan 29, 2020	39.54	41.43	39.50	41.20
3890	NASDAQ	BJRI	Tue, Jan 28, 2020	39.68	40.13	39.55	39.61
3889	NASDAQ	BJRI	Mon, Jan 27, 2020	39.76	40.80	39.60	39.66
3888	NASDAQ	BJRI	Fri, Jan 24, 2020	39.35	40.39	39.13	40.35
3887	NASDAQ	BJRI	Thu, Jan 23, 2020	39.29	39.45	38.55	39.06
3886	NASDAQ	BJRI	Wed, Jan 22, 2020	39.10	39.89	39.10	39.41
3885	NASDAQ	BJRI	Tue, Jan 21, 2020	39.42	39.42	38.24	38.88
3884	NASDAQ	BJRI	Fri, Jan 17, 2020	39.94	40.01	39.34	39.49
3883	NASDAQ	BJRI	Thu, Jan 16, 2020	38.79	40.03	38.79	39.96
3882	NASDAQ	BJRI	Wed, Jan 15, 2020	38.93	39.42	38.75	38.90
3881	NASDAQ	BJRI	Tue, Jan 14, 2020	38.69	39.10	38.21	38.95
3880	NASDAQ	BJRI	Mon, Jan 13, 2020	39.68	39.87	38.85	38.87
3879	NASDAQ	BJRI	Fri, Jan 10, 2020	39.99	40.28	38.99	39.57
3878	NASDAQ	BJRI	Thu, Jan 9, 2020	39.47	40.05	38.96	39.99
3877	NASDAQ	BJRI	Wed, Jan 8, 2020	38.88	39.68	38.72	39.50
3876	NASDAQ	BJRI	Tue, Jan 7, 2020	39.00	39.09	38.26	39.04
3875	NASDAQ	BJRI	Mon, Jan 6, 2020	37.77	39.31	37.62	39.15
3874	NASDAQ	BJRI	Fri, Jan 3, 2020	37.50	38.17	37.41	38.02
3873	NASDAQ	BJRI	Thu, Jan 2, 2020	38.05	38.44	37.75	38.16
3872	NASDAQ	BJRI	Tue, Dec 31, 2019	37.82	38.70	37.52	37.96
3871	NASDAQ	BJRI	Mon, Dec 30, 2019	37.50	38.02	37.15	37.95
3870	NASDAQ	BJRI	Fri, Dec 27, 2019	37.57	37.97	36.98	37.42
3869	NASDAQ	BJRI	Thu, Dec 26, 2019	36.70	37.49	36.32	37.49
3868	NASDAQ	BJRI	Tue, Dec 24, 2019	37.47	37.55	36.35	36.53
3867	NASDAQ	BJRI	Mon, Dec 23, 2019	38.06	38.06	37.24	37.51
3866	NASDAQ	BJRI	Fri, Dec 20, 2019	37.91	38.29	37.12	37.84
3865	NASDAQ	BJRI	Thu, Dec 19, 2019	36.89	37.87	36.63	37.79
3864	NASDAQ	BJRI	Wed, Dec 18, 2019	37.19	37.27	36.76	37.14
3863	NASDAQ	BJRI	Tue, Dec 17, 2019	37.03	37.35	36.56	37.23
3862	NASDAQ	BJRI	Mon, Dec 16, 2019	37.04	37.80	36.77	37.13
3861	NASDAQ	BJRI	Fri, Dec 13, 2019	37.10	37.16	35.89	36.28
3860	NASDAQ	BJRI	Thu, Dec 12, 2019	36.60	37.16	36.48	37.00
3859	NASDAQ	BJRI	Wed, Dec 11, 2019	36.78	37.07	36.00	36.67
3858	NASDAQ	BJRI	Tue, Dec 10, 2019	37.01	37.24	36.47	36.86
3857	NASDAQ	BJRI	Mon, Dec 9, 2019	37.85	38.09	36.63	37.04
3856	NASDAQ	BJRI	Fri, Dec 6, 2019	38.05	38.25	37.06	38.02
3855	NASDAQ	BJRI	Thu, Dec 5, 2019	38.52	38.61	37.26	37.74
3854	NASDAQ	BJRI	Wed, Dec 4, 2019	39.21	39.50	38.34	38.39
3853	NASDAQ	BJRI	Tue, Dec 3, 2019	40.49	40.76	39.05	39.33
3852	NASDAQ	BJRI	Mon, Dec 2, 2019	41.30	41.45	40.50	40.98
3851	NASDAQ	BJRI	Fri, Nov 29, 2019	40.75	41.66	40.65	41.15
3850	NASDAQ	BJRI	Wed, Nov 27, 2019	40.92	41.28	40.77	40.91
3849	NASDAQ	BJRI	Tue, Nov 26, 2019	41.27	41.60	40.68	40.76
3848	NASDAQ	BJRI	Mon, Nov 25, 2019	40.72	41.50	40.72	41.43
3847	NASDAQ	BJRI	Fri, Nov 22, 2019	40.05	40.64	39.89	40.59
3846	NASDAQ	BJRI	Thu, Nov 21, 2019	40.47	40.97	39.75	39.78
3845	NASDAQ	BJRI	Wed, Nov 20, 2019	40.40	40.79	39.90	40.38
3844	NASDAQ	BJRI	Tue, Nov 19, 2019	41.35	41.35	39.79	40.62
3843	NASDAQ	BJRI	Mon, Nov 18, 2019	39.86	41.50	39.81	41.40
3842	NASDAQ	BJRI	Fri, Nov 15, 2019	39.91	40.14	39.35	39.88
3841	NASDAQ	BJRI	Thu, Nov 14, 2019	40.24	40.52	39.61	39.64
3840	NASDAQ	BJRI	Wed, Nov 13, 2019	39.96	40.82	39.58	40.49
3839	NASDAQ	BJRI	Tue, Nov 12, 2019	40.23	40.48	39.98	40.16
3838	NASDAQ	BJRI	Mon, Nov 11, 2019	40.24	40.62	39.73	40.56
3837	NASDAQ	BJRI	Fri, Nov 8, 2019	40.16	40.74	39.95	40.42
3836	NASDAQ	BJRI	Thu, Nov 7, 2019	40.10	41.23	39.98	40.20
3835	NASDAQ	BJRI	Wed, Nov 6, 2019	40.38	40.63	39.50	39.83
3834	NASDAQ	BJRI	Tue, Nov 5, 2019	40.89	41.13	40.13	40.24
3833	NASDAQ	BJRI	Mon, Nov 4, 2019	40.55	41.27	40.39	40.97
3832	NASDAQ	BJRI	Fri, Nov 1, 2019	39.64	40.80	39.40	40.41
3831	NASDAQ	BJRI	Thu, Oct 31, 2019	40.48	40.75	39.40	39.59
3830	NASDAQ	BJRI	Wed, Oct 30, 2019	41.83	41.98	40.03	40.57
3829	NASDAQ	BJRI	Tue, Oct 29, 2019	41.35	42.50	41.07	41.75
3828	NASDAQ	BJRI	Mon, Oct 28, 2019	42.83	43.25	40.93	40.98
3827	NASDAQ	BJRI	Fri, Oct 25, 2019	39.97	43.42	37.99	43.35
3826	NASDAQ	BJRI	Thu, Oct 24, 2019	37.13	37.92	36.24	36.69
3825	NASDAQ	BJRI	Wed, Oct 23, 2019	35.73	37.52	35.58	37.29
3824	NASDAQ	BJRI	Tue, Oct 22, 2019	35.39	36.10	34.92	36.01
3823	NASDAQ	BJRI	Mon, Oct 21, 2019	35.34	36.10	34.78	35.40
3822	NASDAQ	BJRI	Fri, Oct 18, 2019	34.53	35.23	33.78	34.98
3821	NASDAQ	BJRI	Thu, Oct 17, 2019	34.89	35.24	34.41	34.96
3820	NASDAQ	BJRI	Wed, Oct 16, 2019	34.82	35.57	34.77	35.10
3819	NASDAQ	BJRI	Tue, Oct 15, 2019	34.56	34.99	33.24	34.77
3818	NASDAQ	BJRI	Mon, Oct 14, 2019	35.89	35.89	34.00	34.55
3817	NASDAQ	BJRI	Fri, Oct 11, 2019	35.71	36.59	35.64	35.98
3816	NASDAQ	BJRI	Thu, Oct 10, 2019	35.53	36.36	34.99	35.31
3815	NASDAQ	BJRI	Wed, Oct 9, 2019	36.61	36.96	35.49	35.53
3814	NASDAQ	BJRI	Tue, Oct 8, 2019	35.92	36.60	35.59	36.33
3813	NASDAQ	BJRI	Mon, Oct 7, 2019	35.95	36.87	35.54	36.44
3812	NASDAQ	BJRI	Fri, Oct 4, 2019	37.31	37.66	35.97	36.22
3811	NASDAQ	BJRI	Thu, Oct 3, 2019	37.06	37.50	36.14	37.31
3810	NASDAQ	BJRI	Wed, Oct 2, 2019	37.62	37.62	36.69	37.32
3809	NASDAQ	BJRI	Tue, Oct 1, 2019	38.97	39.68	37.85	37.88
3808	NASDAQ	BJRI	Mon, Sep 30, 2019	37.97	39.38	37.97	38.84
3807	NASDAQ	BJRI	Fri, Sep 27, 2019	37.51	38.17	37.51	37.94
3806	NASDAQ	BJRI	Thu, Sep 26, 2019	36.85	37.39	36.41	37.19
3805	NASDAQ	BJRI	Wed, Sep 25, 2019	35.90	37.33	35.68	36.84
3804	NASDAQ	BJRI	Tue, Sep 24, 2019	35.96	36.15	35.19	36.00
3803	NASDAQ	BJRI	Mon, Sep 23, 2019	35.52	36.02	35.14	35.76
3802	NASDAQ	BJRI	Fri, Sep 20, 2019	36.02	36.51	35.58	35.77
3801	NASDAQ	BJRI	Thu, Sep 19, 2019	37.88	37.88	36.23	36.26
3800	NASDAQ	BJRI	Wed, Sep 18, 2019	38.47	38.50	37.62	38.04
3799	NASDAQ	BJRI	Tue, Sep 17, 2019	39.69	39.82	37.66	38.45
3798	NASDAQ	BJRI	Mon, Sep 16, 2019	39.75	40.20	39.37	39.59
3797	NASDAQ	BJRI	Fri, Sep 13, 2019	39.45	40.02	38.54	39.90
3796	NASDAQ	BJRI	Thu, Sep 12, 2019	39.40	39.43	38.71	39.26
3795	NASDAQ	BJRI	Wed, Sep 11, 2019	40.03	40.22	39.00	39.30
3794	NASDAQ	BJRI	Tue, Sep 10, 2019	38.30	39.77	37.97	39.74
3793	NASDAQ	BJRI	Mon, Sep 9, 2019	37.37	38.70	37.19	38.61
3792	NASDAQ	BJRI	Fri, Sep 6, 2019	37.08	37.84	36.83	37.19
3791	NASDAQ	BJRI	Thu, Sep 5, 2019	36.25	37.22	36.15	36.97
3790	NASDAQ	BJRI	Wed, Sep 4, 2019	35.83	35.96	35.17	35.71
3789	NASDAQ	BJRI	Tue, Sep 3, 2019	36.28	36.83	35.05	35.13
3788	NASDAQ	BJRI	Fri, Aug 30, 2019	37.40	37.68	36.02	36.44
3787	NASDAQ	BJRI	Thu, Aug 29, 2019	36.65	37.81	36.39	37.21
3786	NASDAQ	BJRI	Wed, Aug 28, 2019	35.13	36.55	35.13	36.30
3785	NASDAQ	BJRI	Tue, Aug 27, 2019	36.76	36.84	35.33	35.41
3784	NASDAQ	BJRI	Mon, Aug 26, 2019	36.91	36.96	36.39	36.57
3783	NASDAQ	BJRI	Fri, Aug 23, 2019	36.67	37.25	36.41	36.51
3782	NASDAQ	BJRI	Thu, Aug 22, 2019	36.23	37.36	35.89	36.90
3781	NASDAQ	BJRI	Wed, Aug 21, 2019	35.96	36.13	35.43	35.78
3780	NASDAQ	BJRI	Tue, Aug 20, 2019	35.97	36.15	35.27	35.48
3779	NASDAQ	BJRI	Mon, Aug 19, 2019	36.20	36.84	35.51	36.19
3778	NASDAQ	BJRI	Fri, Aug 16, 2019	33.88	35.98	33.71	35.85
3777	NASDAQ	BJRI	Thu, Aug 15, 2019	33.66	33.95	32.62	32.73
3776	NASDAQ	BJRI	Wed, Aug 14, 2019	35.50	36.02	33.35	33.36
3775	NASDAQ	BJRI	Tue, Aug 13, 2019	36.39	37.86	35.63	35.97
3774	NASDAQ	BJRI	Mon, Aug 12, 2019	37.14	37.28	35.88	36.55
3773	NASDAQ	BJRI	Fri, Aug 9, 2019	38.05	38.35	37.39	37.44
3772	NASDAQ	BJRI	Thu, Aug 8, 2019	36.55	38.43	36.34	38.42
3771	NASDAQ	BJRI	Wed, Aug 7, 2019	36.89	37.56	36.17	36.39
3770	NASDAQ	BJRI	Tue, Aug 6, 2019	36.93	37.59	36.79	37.25
3769	NASDAQ	BJRI	Mon, Aug 5, 2019	37.92	38.01	36.80	36.91
3768	NASDAQ	BJRI	Fri, Aug 2, 2019	39.70	39.98	38.24	38.61
3767	NASDAQ	BJRI	Thu, Aug 1, 2019	39.61	40.07	39.12	39.75
3766	NASDAQ	BJRI	Wed, Jul 31, 2019	40.29	40.53	39.08	39.70
3765	NASDAQ	BJRI	Tue, Jul 30, 2019	39.99	40.28	39.20	40.14
3764	NASDAQ	BJRI	Mon, Jul 29, 2019	39.46	40.67	39.42	40.38
3763	NASDAQ	BJRI	Fri, Jul 26, 2019	37.54	40.02	36.77	39.75
3762	NASDAQ	BJRI	Thu, Jul 25, 2019	41.26	41.59	38.65	38.75
3761	NASDAQ	BJRI	Wed, Jul 24, 2019	40.00	42.00	39.92	41.67
3760	NASDAQ	BJRI	Tue, Jul 23, 2019	40.07	40.53	38.47	40.30
3759	NASDAQ	BJRI	Mon, Jul 22, 2019	40.92	41.39	39.92	40.20
3758	NASDAQ	BJRI	Fri, Jul 19, 2019	41.93	42.41	40.87	40.92
3757	NASDAQ	BJRI	Thu, Jul 18, 2019	41.05	42.23	40.61	41.94
3756	NASDAQ	BJRI	Wed, Jul 17, 2019	40.55	41.54	40.07	41.17
3755	NASDAQ	BJRI	Tue, Jul 16, 2019	39.60	40.71	39.28	40.47
3754	NASDAQ	BJRI	Mon, Jul 15, 2019	41.51	41.89	39.60	39.70
3753	NASDAQ	BJRI	Fri, Jul 12, 2019	41.89	42.08	40.77	41.98
3752	NASDAQ	BJRI	Thu, Jul 11, 2019	42.41	42.60	41.33	42.04
3751	NASDAQ	BJRI	Wed, Jul 10, 2019	43.28	43.28	41.80	42.25
3750	NASDAQ	BJRI	Tue, Jul 9, 2019	43.25	43.59	42.70	43.24
3749	NASDAQ	BJRI	Mon, Jul 8, 2019	44.37	44.45	42.92	43.61
3748	NASDAQ	BJRI	Fri, Jul 5, 2019	43.51	44.84	43.45	44.68
3747	NASDAQ	BJRI	Wed, Jul 3, 2019	43.04	44.13	42.85	43.65
3746	NASDAQ	BJRI	Tue, Jul 2, 2019	42.83	43.37	41.94	43.11
3745	NASDAQ	BJRI	Mon, Jul 1, 2019	44.55	44.56	42.87	42.97
3744	NASDAQ	BJRI	Fri, Jun 28, 2019	43.97	44.11	42.92	43.94
3743	NASDAQ	BJRI	Thu, Jun 27, 2019	42.06	43.18	41.71	43.00
3742	NASDAQ	BJRI	Wed, Jun 26, 2019	43.08	43.08	41.25	41.89
3741	NASDAQ	BJRI	Tue, Jun 25, 2019	43.29	43.84	42.25	43.00
3740	NASDAQ	BJRI	Mon, Jun 24, 2019	43.05	44.39	43.05	43.60
3739	NASDAQ	BJRI	Fri, Jun 21, 2019	44.07	44.74	42.68	42.79
3738	NASDAQ	BJRI	Thu, Jun 20, 2019	41.35	44.58	40.49	44.28
3737	NASDAQ	BJRI	Wed, Jun 19, 2019	42.62	42.65	40.92	41.33
3736	NASDAQ	BJRI	Tue, Jun 18, 2019	42.71	43.11	42.22	42.61
3735	NASDAQ	BJRI	Mon, Jun 17, 2019	42.27	43.37	41.81	42.64
3734	NASDAQ	BJRI	Fri, Jun 14, 2019	43.44	46.17	42.32	42.37
3733	NASDAQ	BJRI	Thu, Jun 13, 2019	41.25	41.98	41.12	41.44
3732	NASDAQ	BJRI	Wed, Jun 12, 2019	41.38	41.46	40.64	40.91
3731	NASDAQ	BJRI	Tue, Jun 11, 2019	42.54	43.25	41.24	41.42
3730	NASDAQ	BJRI	Mon, Jun 10, 2019	43.42	43.99	42.41	42.45
3729	NASDAQ	BJRI	Fri, Jun 7, 2019	42.69	44.06	41.68	43.26
3728	NASDAQ	BJRI	Thu, Jun 6, 2019	42.73	42.73	41.70	42.57
3727	NASDAQ	BJRI	Wed, Jun 5, 2019	43.19	43.50	42.21	42.39
3726	NASDAQ	BJRI	Tue, Jun 4, 2019	42.19	43.61	42.19	43.08
3725	NASDAQ	BJRI	Mon, Jun 3, 2019	41.74	42.28	41.22	41.84
3724	NASDAQ	BJRI	Fri, May 31, 2019	42.32	42.67	41.79	41.89
3723	NASDAQ	BJRI	Thu, May 30, 2019	42.18	43.43	42.14	43.03
3722	NASDAQ	BJRI	Wed, May 29, 2019	42.97	43.24	41.81	42.02
3721	NASDAQ	BJRI	Tue, May 28, 2019	44.90	45.23	43.24	43.29
3720	NASDAQ	BJRI	Fri, May 24, 2019	45.90	46.20	44.58	44.66
3719	NASDAQ	BJRI	Thu, May 23, 2019	47.90	47.90	45.47	45.58
3718	NASDAQ	BJRI	Wed, May 22, 2019	48.72	48.96	47.77	48.25
3717	NASDAQ	BJRI	Tue, May 21, 2019	48.36	48.98	48.36	48.76
3716	NASDAQ	BJRI	Mon, May 20, 2019	47.33	48.34	47.02	48.25
3715	NASDAQ	BJRI	Fri, May 17, 2019	46.68	48.26	46.68	47.51
3714	NASDAQ	BJRI	Thu, May 16, 2019	47.43	48.08	46.98	47.11
3713	NASDAQ	BJRI	Wed, May 15, 2019	47.50	48.44	47.00	47.21
3712	NASDAQ	BJRI	Tue, May 14, 2019	47.87	48.13	47.45	47.45
3711	NASDAQ	BJRI	Mon, May 13, 2019	48.87	49.11	47.50	47.79
3710	NASDAQ	BJRI	Fri, May 10, 2019	49.38	49.70	48.97	49.48
3709	NASDAQ	BJRI	Thu, May 9, 2019	49.88	50.14	48.69	49.75
3708	NASDAQ	BJRI	Wed, May 8, 2019	49.95	50.59	49.53	50.23
3707	NASDAQ	BJRI	Tue, May 7, 2019	51.11	51.50	49.82	50.20
3706	NASDAQ	BJRI	Mon, May 6, 2019	52.36	52.89	49.23	51.61
3705	NASDAQ	BJRI	Fri, May 3, 2019	52.33	53.00	51.04	52.83
3704	NASDAQ	BJRI	Thu, May 2, 2019	51.08	52.17	51.08	52.10
3703	NASDAQ	BJRI	Wed, May 1, 2019	50.04	51.40	49.62	50.90
3702	NASDAQ	BJRI	Tue, Apr 30, 2019	50.48	50.62	49.12	49.91
3701	NASDAQ	BJRI	Mon, Apr 29, 2019	51.08	51.80	50.50	50.68
3700	NASDAQ	BJRI	Fri, Apr 26, 2019	50.12	52.10	49.18	50.99
3699	NASDAQ	BJRI	Thu, Apr 25, 2019	47.25	48.67	46.99	48.15
3698	NASDAQ	BJRI	Wed, Apr 24, 2019	46.25	47.59	46.25	47.40
3697	NASDAQ	BJRI	Tue, Apr 23, 2019	45.33	46.05	45.14	45.95
3696	NASDAQ	BJRI	Mon, Apr 22, 2019	45.41	45.70	44.91	45.38
3695	NASDAQ	BJRI	Thu, Apr 18, 2019	44.72	45.84	44.35	45.60
3694	NASDAQ	BJRI	Wed, Apr 17, 2019	45.64	45.64	43.96	44.55
3693	NASDAQ	BJRI	Tue, Apr 16, 2019	45.94	47.06	44.74	45.63
3692	NASDAQ	BJRI	Mon, Apr 15, 2019	46.49	46.88	45.77	45.92
3691	NASDAQ	BJRI	Fri, Apr 12, 2019	47.15	47.37	46.08	46.45
3690	NASDAQ	BJRI	Thu, Apr 11, 2019	46.40	47.00	45.85	46.94
3689	NASDAQ	BJRI	Wed, Apr 10, 2019	45.40	46.40	45.26	46.30
3688	NASDAQ	BJRI	Tue, Apr 9, 2019	46.40	46.40	45.18	45.21
3687	NASDAQ	BJRI	Mon, Apr 8, 2019	47.40	47.92	46.19	46.40
3686	NASDAQ	BJRI	Fri, Apr 5, 2019	47.06	48.08	46.85	47.61
3685	NASDAQ	BJRI	Thu, Apr 4, 2019	45.52	47.11	45.23	47.01
3684	NASDAQ	BJRI	Wed, Apr 3, 2019	46.74	46.74	45.06	45.52
3683	NASDAQ	BJRI	Tue, Apr 2, 2019	46.58	46.65	45.38	46.45
3682	NASDAQ	BJRI	Mon, Apr 1, 2019	47.31	47.73	46.31	46.63
3681	NASDAQ	BJRI	Fri, Mar 29, 2019	46.61	47.29	46.56	47.28
3680	NASDAQ	BJRI	Thu, Mar 28, 2019	45.57	46.65	45.46	46.56
3679	NASDAQ	BJRI	Wed, Mar 27, 2019	45.29	46.06	45.29	45.59
3678	NASDAQ	BJRI	Tue, Mar 26, 2019	45.07	46.02	44.75	45.29
3677	NASDAQ	BJRI	Mon, Mar 25, 2019	45.50	45.91	44.74	45.06
3676	NASDAQ	BJRI	Fri, Mar 22, 2019	45.85	45.96	45.06	45.40
3675	NASDAQ	BJRI	Thu, Mar 21, 2019	45.98	46.57	45.75	45.87
3674	NASDAQ	BJRI	Wed, Mar 20, 2019	46.96	46.96	45.28	45.88
3673	NASDAQ	BJRI	Tue, Mar 19, 2019	47.51	47.67	46.65	46.87
3672	NASDAQ	BJRI	Mon, Mar 18, 2019	46.90	47.47	46.69	47.42
3671	NASDAQ	BJRI	Fri, Mar 15, 2019	48.30	48.30	46.46	46.76
3670	NASDAQ	BJRI	Thu, Mar 14, 2019	48.46	48.87	47.65	48.30
3669	NASDAQ	BJRI	Wed, Mar 13, 2019	48.07	48.95	47.85	48.60
3668	NASDAQ	BJRI	Tue, Mar 12, 2019	48.14	48.43	47.59	47.76
3667	NASDAQ	BJRI	Mon, Mar 11, 2019	47.91	48.58	47.58	48.09
3666	NASDAQ	BJRI	Fri, Mar 8, 2019	46.15	47.78	45.80	47.66
3665	NASDAQ	BJRI	Thu, Mar 7, 2019	46.32	46.42	45.94	46.16
3664	NASDAQ	BJRI	Wed, Mar 6, 2019	47.71	48.18	46.01	46.21
3663	NASDAQ	BJRI	Tue, Mar 5, 2019	48.62	48.76	47.51	47.70
3662	NASDAQ	BJRI	Mon, Mar 4, 2019	48.31	49.05	47.76	48.52
3661	NASDAQ	BJRI	Fri, Mar 1, 2019	48.01	48.49	47.36	48.08
3660	NASDAQ	BJRI	Thu, Feb 28, 2019	47.69	48.13	47.08	47.84
3659	NASDAQ	BJRI	Wed, Feb 27, 2019	47.76	48.12	47.00	47.82
3658	NASDAQ	BJRI	Tue, Feb 26, 2019	48.14	48.56	47.89	47.98
3657	NASDAQ	BJRI	Mon, Feb 25, 2019	48.66	48.66	47.87	47.93
3656	NASDAQ	BJRI	Fri, Feb 22, 2019	47.25	48.93	45.78	48.75
3655	NASDAQ	BJRI	Thu, Feb 21, 2019	51.62	52.76	51.12	51.97
3654	NASDAQ	BJRI	Wed, Feb 20, 2019	51.99	52.09	50.84	51.25
3653	NASDAQ	BJRI	Tue, Feb 19, 2019	52.44	52.92	51.73	51.81
3652	NASDAQ	BJRI	Fri, Feb 15, 2019	53.91	54.08	52.26	52.47
3651	NASDAQ	BJRI	Thu, Feb 14, 2019	53.62	54.09	52.77	53.86
3650	NASDAQ	BJRI	Wed, Feb 13, 2019	52.45	53.22	51.59	53.20
3649	NASDAQ	BJRI	Tue, Feb 12, 2019	51.61	52.52	51.39	52.03
3648	NASDAQ	BJRI	Mon, Feb 11, 2019	50.28	51.79	50.08	51.25
3647	NASDAQ	BJRI	Fri, Feb 8, 2019	50.54	51.24	50.10	50.19
3646	NASDAQ	BJRI	Thu, Feb 7, 2019	50.94	51.93	50.10	50.59
3645	NASDAQ	BJRI	Wed, Feb 6, 2019	50.25	51.71	50.05	51.23
3644	NASDAQ	BJRI	Tue, Feb 5, 2019	49.66	50.96	49.64	50.27
3643	NASDAQ	BJRI	Mon, Feb 4, 2019	49.75	50.62	49.30	49.64
3642	NASDAQ	BJRI	Fri, Feb 1, 2019	50.07	50.45	48.57	49.74
3641	NASDAQ	BJRI	Thu, Jan 31, 2019	51.40	51.40	49.55	49.83
3640	NASDAQ	BJRI	Wed, Jan 30, 2019	52.85	53.48	51.30	51.39
3639	NASDAQ	BJRI	Tue, Jan 29, 2019	53.13	53.13	51.69	52.53
3638	NASDAQ	BJRI	Mon, Jan 28, 2019	52.21	54.09	52.12	53.20
3637	NASDAQ	BJRI	Fri, Jan 25, 2019	52.56	52.56	50.43	52.39
3636	NASDAQ	BJRI	Thu, Jan 24, 2019	53.26	53.60	52.29	52.31
3635	NASDAQ	BJRI	Wed, Jan 23, 2019	53.00	54.30	52.82	53.26
3634	NASDAQ	BJRI	Tue, Jan 22, 2019	53.76	54.45	52.35	52.66
3633	NASDAQ	BJRI	Fri, Jan 18, 2019	54.20	54.34	52.96	54.17
3632	NASDAQ	BJRI	Thu, Jan 17, 2019	53.37	54.60	53.27	54.27
3631	NASDAQ	BJRI	Wed, Jan 16, 2019	53.35	54.41	53.00	53.94
3630	NASDAQ	BJRI	Tue, Jan 15, 2019	54.16	54.36	52.22	53.22
3629	NASDAQ	BJRI	Mon, Jan 14, 2019	55.48	55.54	54.10	54.20
3628	NASDAQ	BJRI	Fri, Jan 11, 2019	55.24	56.48	55.12	55.85
3627	NASDAQ	BJRI	Thu, Jan 10, 2019	54.57	55.92	54.27	55.63
3626	NASDAQ	BJRI	Wed, Jan 9, 2019	54.29	55.67	54.05	55.11
3625	NASDAQ	BJRI	Tue, Jan 8, 2019	54.15	55.32	53.91	54.58
3624	NASDAQ	BJRI	Mon, Jan 7, 2019	53.44	54.51	52.26	53.86
3623	NASDAQ	BJRI	Fri, Jan 4, 2019	51.00	52.57	50.58	51.36
3622	NASDAQ	BJRI	Thu, Jan 3, 2019	50.44	51.69	49.75	50.66
3621	NASDAQ	BJRI	Wed, Jan 2, 2019	49.79	51.17	49.02	51.13
3620	NASDAQ	BJRI	Mon, Dec 31, 2018	50.10	51.29	50.10	50.57
3619	NASDAQ	BJRI	Fri, Dec 28, 2018	50.19	51.19	49.88	50.25
3618	NASDAQ	BJRI	Thu, Dec 27, 2018	50.62	51.32	48.87	50.25
3617	NASDAQ	BJRI	Wed, Dec 26, 2018	49.53	51.39	48.75	51.32
3616	NASDAQ	BJRI	Mon, Dec 24, 2018	50.66	50.76	49.12	49.20
3615	NASDAQ	BJRI	Fri, Dec 21, 2018	52.06	53.31	50.44	50.67
3614	NASDAQ	BJRI	Thu, Dec 20, 2018	53.32	54.04	51.01	52.06
3613	NASDAQ	BJRI	Wed, Dec 19, 2018	54.43	55.05	53.12	53.44
3612	NASDAQ	BJRI	Tue, Dec 18, 2018	53.59	54.86	53.31	54.37
3611	NASDAQ	BJRI	Mon, Dec 17, 2018	53.92	54.45	52.26	52.89
3610	NASDAQ	BJRI	Fri, Dec 14, 2018	54.31	54.89	53.43	54.09
3609	NASDAQ	BJRI	Thu, Dec 13, 2018	54.70	55.30	53.77	54.53
3608	NASDAQ	BJRI	Wed, Dec 12, 2018	54.43	54.83	52.67	54.69
3607	NASDAQ	BJRI	Tue, Dec 11, 2018	56.28	56.50	52.68	53.76
3606	NASDAQ	BJRI	Mon, Dec 10, 2018	55.28	56.46	54.59	56.05
3605	NASDAQ	BJRI	Fri, Dec 7, 2018	54.99	56.18	54.44	54.73
3604	NASDAQ	BJRI	Thu, Dec 6, 2018	53.42	55.30	52.65	55.27
3603	NASDAQ	BJRI	Tue, Dec 4, 2018	53.88	55.67	53.51	54.30
3602	NASDAQ	BJRI	Mon, Dec 3, 2018	54.75	55.95	52.38	53.95
3601	NASDAQ	BJRI	Fri, Nov 30, 2018	55.39	56.40	54.21	54.32
3600	NASDAQ	BJRI	Thu, Nov 29, 2018	57.34	59.89	54.82	55.39
3599	NASDAQ	BJRI	Wed, Nov 28, 2018	56.45	57.04	55.91	56.11
3598	NASDAQ	BJRI	Tue, Nov 27, 2018	54.92	57.40	54.92	56.05
3597	NASDAQ	BJRI	Mon, Nov 26, 2018	57.22	57.61	54.27	55.08
3596	NASDAQ	BJRI	Fri, Nov 23, 2018	56.52	58.33	56.50	57.54
3595	NASDAQ	BJRI	Wed, Nov 21, 2018	58.15	58.80	56.65	56.82
3594	NASDAQ	BJRI	Tue, Nov 20, 2018	57.26	59.49	56.99	57.74
3593	NASDAQ	BJRI	Mon, Nov 19, 2018	58.86	59.80	57.59	58.29
3592	NASDAQ	BJRI	Fri, Nov 16, 2018	62.22	62.68	58.17	58.95
3591	NASDAQ	BJRI	Thu, Nov 15, 2018	63.38	63.93	61.71	63.17
3590	NASDAQ	BJRI	Wed, Nov 14, 2018	63.33	64.29	62.99	63.69
3589	NASDAQ	BJRI	Tue, Nov 13, 2018	64.24	64.79	62.12	62.79
3588	NASDAQ	BJRI	Mon, Nov 12, 2018	65.79	66.14	63.90	63.98
3587	NASDAQ	BJRI	Fri, Nov 9, 2018	66.23	67.43	65.35	65.96
3586	NASDAQ	BJRI	Thu, Nov 8, 2018	65.31	67.14	63.70	66.51
3585	NASDAQ	BJRI	Wed, Nov 7, 2018	65.19	66.30	63.87	65.39
3584	NASDAQ	BJRI	Tue, Nov 6, 2018	62.01	65.42	61.90	65.19
3583	NASDAQ	BJRI	Mon, Nov 5, 2018	61.38	63.18	60.02	61.90
3582	NASDAQ	BJRI	Fri, Nov 2, 2018	61.73	62.29	60.83	61.37
3581	NASDAQ	BJRI	Thu, Nov 1, 2018	61.51	63.16	60.00	61.74
3580	NASDAQ	BJRI	Wed, Oct 31, 2018	67.16	70.07	60.60	61.18
3579	NASDAQ	BJRI	Tue, Oct 30, 2018	61.58	63.46	60.82	62.57
3578	NASDAQ	BJRI	Mon, Oct 29, 2018	65.31	66.03	61.45	61.99
3577	NASDAQ	BJRI	Fri, Oct 26, 2018	64.06	65.15	62.72	64.70
3576	NASDAQ	BJRI	Thu, Oct 25, 2018	64.08	65.71	62.94	64.21
3575	NASDAQ	BJRI	Wed, Oct 24, 2018	64.15	65.06	62.20	63.37
3574	NASDAQ	BJRI	Tue, Oct 23, 2018	66.08	66.16	64.96	65.45
3573	NASDAQ	BJRI	Mon, Oct 22, 2018	66.02	67.98	65.89	66.87
3572	NASDAQ	BJRI	Fri, Oct 19, 2018	67.31	67.64	64.84	65.53
3571	NASDAQ	BJRI	Thu, Oct 18, 2018	68.12	68.65	66.69	67.64
3570	NASDAQ	BJRI	Wed, Oct 17, 2018	69.12	69.45	66.46	68.30
3569	NASDAQ	BJRI	Tue, Oct 16, 2018	67.78	69.75	67.27	69.23
3568	NASDAQ	BJRI	Mon, Oct 15, 2018	67.12	68.03	66.29	67.24
3567	NASDAQ	BJRI	Fri, Oct 12, 2018	66.49	67.99	66.40	66.75
3566	NASDAQ	BJRI	Thu, Oct 11, 2018	65.80	66.63	64.82	65.51
3565	NASDAQ	BJRI	Wed, Oct 10, 2018	68.78	68.93	65.69	65.89
3564	NASDAQ	BJRI	Tue, Oct 9, 2018	67.97	69.65	67.82	69.21
3563	NASDAQ	BJRI	Mon, Oct 8, 2018	67.31	68.54	65.80	68.00
3562	NASDAQ	BJRI	Fri, Oct 5, 2018	69.37	69.60	66.32	67.59
3561	NASDAQ	BJRI	Thu, Oct 4, 2018	67.20	67.34	64.33	66.27
3560	NASDAQ	BJRI	Wed, Oct 3, 2018	68.90	69.56	67.05	67.63
3559	NASDAQ	BJRI	Tue, Oct 2, 2018	71.06	71.06	68.14	68.64
3558	NASDAQ	BJRI	Mon, Oct 1, 2018	72.28	72.98	70.90	71.17
3557	NASDAQ	BJRI	Fri, Sep 28, 2018	71.65	72.45	71.60	72.20
3556	NASDAQ	BJRI	Thu, Sep 27, 2018	71.55	72.45	71.25	71.70
3555	NASDAQ	BJRI	Wed, Sep 26, 2018	70.90	72.45	70.65	71.50
3554	NASDAQ	BJRI	Tue, Sep 25, 2018	69.35	71.00	69.10	70.75
3553	NASDAQ	BJRI	Mon, Sep 24, 2018	69.20	69.73	68.25	69.35
3552	NASDAQ	BJRI	Fri, Sep 21, 2018	72.15	72.40	69.35	69.50
3551	NASDAQ	BJRI	Thu, Sep 20, 2018	72.45	72.90	70.75	72.00
3550	NASDAQ	BJRI	Wed, Sep 19, 2018	73.60	74.20	71.10	71.85
3549	NASDAQ	BJRI	Tue, Sep 18, 2018	71.90	73.90	71.85	73.65
3548	NASDAQ	BJRI	Mon, Sep 17, 2018	73.70	73.70	71.90	72.00
3547	NASDAQ	BJRI	Fri, Sep 14, 2018	73.30	74.05	72.95	73.85
3546	NASDAQ	BJRI	Thu, Sep 13, 2018	72.80	76.25	72.30	73.10
3545	NASDAQ	BJRI	Wed, Sep 12, 2018	75.35	75.68	72.35	72.65
3544	NASDAQ	BJRI	Tue, Sep 11, 2018	74.85	75.68	73.85	75.25
3543	NASDAQ	BJRI	Mon, Sep 10, 2018	76.10	76.50	75.05	75.30
3542	NASDAQ	BJRI	Fri, Sep 7, 2018	74.55	76.00	73.60	75.50
3541	NASDAQ	BJRI	Thu, Sep 6, 2018	75.00	76.19	74.55	74.80
3540	NASDAQ	BJRI	Wed, Sep 5, 2018	75.60	75.73	73.10	74.70
3539	NASDAQ	BJRI	Tue, Sep 4, 2018	75.70	76.15	74.80	75.45
3538	NASDAQ	BJRI	Fri, Aug 31, 2018	73.95	75.80	73.95	75.70
3537	NASDAQ	BJRI	Thu, Aug 30, 2018	73.10	74.13	73.10	73.90
3536	NASDAQ	BJRI	Wed, Aug 29, 2018	72.75	74.18	72.65	73.15
3535	NASDAQ	BJRI	Tue, Aug 28, 2018	72.60	73.15	71.85	72.75
3534	NASDAQ	BJRI	Mon, Aug 27, 2018	75.00	75.18	71.80	72.25
3533	NASDAQ	BJRI	Fri, Aug 24, 2018	71.85	74.85	71.43	74.70
3532	NASDAQ	BJRI	Thu, Aug 23, 2018	69.05	71.95	68.38	70.85
3531	NASDAQ	BJRI	Wed, Aug 22, 2018	67.05	69.05	66.88	69.05
3530	NASDAQ	BJRI	Tue, Aug 21, 2018	67.05	67.35	66.40	66.80
3529	NASDAQ	BJRI	Mon, Aug 20, 2018	67.00	67.20	66.50	66.80
3528	NASDAQ	BJRI	Fri, Aug 17, 2018	65.50	67.25	65.45	66.75
3527	NASDAQ	BJRI	Thu, Aug 16, 2018	64.85	65.68	64.30	65.45
3526	NASDAQ	BJRI	Wed, Aug 15, 2018	64.05	64.90	63.60	64.40
3525	NASDAQ	BJRI	Tue, Aug 14, 2018	63.10	64.65	63.00	64.10
3524	NASDAQ	BJRI	Mon, Aug 13, 2018	63.75	64.05	62.70	63.05
3523	NASDAQ	BJRI	Fri, Aug 10, 2018	63.50	64.20	62.50	63.90
3522	NASDAQ	BJRI	Thu, Aug 9, 2018	63.55	65.60	63.55	63.90
3521	NASDAQ	BJRI	Wed, Aug 8, 2018	62.20	63.55	62.10	63.25
3520	NASDAQ	BJRI	Tue, Aug 7, 2018	62.85	63.20	61.50	62.40
3519	NASDAQ	BJRI	Mon, Aug 6, 2018	60.95	63.05	60.95	62.50
3518	NASDAQ	BJRI	Fri, Aug 3, 2018	62.10	62.79	59.75	61.05
3517	NASDAQ	BJRI	Thu, Aug 2, 2018	61.60	62.55	61.45	61.85
3516	NASDAQ	BJRI	Wed, Aug 1, 2018	62.90	64.20	59.85	62.00
3515	NASDAQ	BJRI	Tue, Jul 31, 2018	60.65	63.85	59.35	63.25
3514	NASDAQ	BJRI	Mon, Jul 30, 2018	63.50	64.60	60.50	60.90
3513	NASDAQ	BJRI	Fri, Jul 27, 2018	73.05	73.05	63.70	64.00
3512	NASDAQ	BJRI	Thu, Jul 26, 2018	62.70	62.70	61.35	61.60
3511	NASDAQ	BJRI	Wed, Jul 25, 2018	63.40	63.45	61.85	62.55
3510	NASDAQ	BJRI	Tue, Jul 24, 2018	64.25	64.25	61.65	62.10
3509	NASDAQ	BJRI	Mon, Jul 23, 2018	63.10	64.60	62.85	64.10
3508	NASDAQ	BJRI	Fri, Jul 20, 2018	64.40	64.70	62.95	63.10
3507	NASDAQ	BJRI	Thu, Jul 19, 2018	63.35	65.40	63.35	64.35
3506	NASDAQ	BJRI	Wed, Jul 18, 2018	62.75	64.05	62.55	63.80
3505	NASDAQ	BJRI	Tue, Jul 17, 2018	62.60	63.20	62.30	62.60
3504	NASDAQ	BJRI	Mon, Jul 16, 2018	62.10	62.63	61.40	62.35
3503	NASDAQ	BJRI	Fri, Jul 13, 2018	60.60	61.80	60.55	61.75
3502	NASDAQ	BJRI	Thu, Jul 12, 2018	60.65	61.20	60.20	60.55
3501	NASDAQ	BJRI	Wed, Jul 11, 2018	59.90	60.35	59.60	60.15
3500	NASDAQ	BJRI	Tue, Jul 10, 2018	61.10	61.10	59.75	59.95
3499	NASDAQ	BJRI	Mon, Jul 9, 2018	61.80	61.80	60.65	60.85
3498	NASDAQ	BJRI	Fri, Jul 6, 2018	61.40	61.80	61.15	61.40
3497	NASDAQ	BJRI	Thu, Jul 5, 2018	61.30	61.70	60.83	61.50
3496	NASDAQ	BJRI	Tue, Jul 3, 2018	60.90	61.85	60.28	61.45
3495	NASDAQ	BJRI	Mon, Jul 2, 2018	59.65	61.05	59.16	60.90
3494	NASDAQ	BJRI	Fri, Jun 29, 2018	62.00	62.40	59.75	60.00
3493	NASDAQ	BJRI	Thu, Jun 28, 2018	61.35	62.40	60.91	61.90
3492	NASDAQ	BJRI	Wed, Jun 27, 2018	62.75	62.85	60.70	61.60
3491	NASDAQ	BJRI	Tue, Jun 26, 2018	61.80	62.80	61.65	62.40
3490	NASDAQ	BJRI	Mon, Jun 25, 2018	61.30	61.93	60.60	61.45
3489	NASDAQ	BJRI	Fri, Jun 22, 2018	61.20	61.88	60.90	61.70
3488	NASDAQ	BJRI	Thu, Jun 21, 2018	59.30	60.85	58.62	60.40
3487	NASDAQ	BJRI	Wed, Jun 20, 2018	59.65	59.81	58.90	59.00
3486	NASDAQ	BJRI	Tue, Jun 19, 2018	59.10	60.00	58.80	59.70
3485	NASDAQ	BJRI	Mon, Jun 18, 2018	58.40	59.50	58.20	59.40
3484	NASDAQ	BJRI	Fri, Jun 15, 2018	56.90	59.63	56.90	59.00
3483	NASDAQ	BJRI	Thu, Jun 14, 2018	58.10	58.10	56.10	57.10
3482	NASDAQ	BJRI	Wed, Jun 13, 2018	56.85	57.73	56.20	56.75
3481	NASDAQ	BJRI	Tue, Jun 12, 2018	57.25	57.35	56.15	56.95
3480	NASDAQ	BJRI	Mon, Jun 11, 2018	57.25	57.60	56.45	56.95
3479	NASDAQ	BJRI	Fri, Jun 8, 2018	57.00	57.50	56.65	57.05
3478	NASDAQ	BJRI	Thu, Jun 7, 2018	57.90	58.30	56.35	56.90
3477	NASDAQ	BJRI	Wed, Jun 6, 2018	57.25	58.65	57.25	57.80
3476	NASDAQ	BJRI	Tue, Jun 5, 2018	56.65	57.40	56.35	57.10
3475	NASDAQ	BJRI	Mon, Jun 4, 2018	55.75	56.90	54.70	56.65
3474	NASDAQ	BJRI	Fri, Jun 1, 2018	56.10	56.40	55.40	55.70
3473	NASDAQ	BJRI	Thu, May 31, 2018	55.90	56.40	55.55	56.00
3472	NASDAQ	BJRI	Wed, May 30, 2018	54.35	57.03	53.30	56.30
3471	NASDAQ	BJRI	Tue, May 29, 2018	52.55	53.90	51.85	53.65
3470	NASDAQ	BJRI	Fri, May 25, 2018	53.10	53.75	52.85	52.90
3469	NASDAQ	BJRI	Thu, May 24, 2018	51.90	53.30	51.90	53.10
3468	NASDAQ	BJRI	Wed, May 23, 2018	51.55	52.10	50.85	52.00
3467	NASDAQ	BJRI	Tue, May 22, 2018	53.00	53.05	52.00	52.05
3466	NASDAQ	BJRI	Mon, May 21, 2018	51.60	53.30	51.60	52.90
3465	NASDAQ	BJRI	Fri, May 18, 2018	53.95	54.10	51.13	51.50
3464	NASDAQ	BJRI	Thu, May 17, 2018	52.50	54.18	52.30	54.05
3463	NASDAQ	BJRI	Wed, May 16, 2018	51.75	53.10	51.75	52.40
3462	NASDAQ	BJRI	Tue, May 15, 2018	51.95	52.48	51.50	51.80
3461	NASDAQ	BJRI	Mon, May 14, 2018	54.15	54.30	51.65	51.90
3460	NASDAQ	BJRI	Fri, May 11, 2018	55.50	55.58	54.05	54.20
3459	NASDAQ	BJRI	Thu, May 10, 2018	55.50	55.83	55.25	55.55
3458	NASDAQ	BJRI	Wed, May 9, 2018	55.85	56.45	55.35	55.45
3457	NASDAQ	BJRI	Tue, May 8, 2018	55.60	56.10	55.25	55.70
3456	NASDAQ	BJRI	Mon, May 7, 2018	54.55	55.95	53.65	55.45
3455	NASDAQ	BJRI	Fri, May 4, 2018	54.95	55.13	54.05	54.10
3454	NASDAQ	BJRI	Thu, May 3, 2018	55.40	56.90	54.80	54.95
3453	NASDAQ	BJRI	Wed, May 2, 2018	55.80	56.40	54.56	55.55
3452	NASDAQ	BJRI	Tue, May 1, 2018	55.80	56.75	54.98	56.45
3451	NASDAQ	BJRI	Mon, Apr 30, 2018	56.55	57.65	55.00	55.85
3450	NASDAQ	BJRI	Fri, Apr 27, 2018	53.00	56.25	52.85	56.20
3449	NASDAQ	BJRI	Thu, Apr 26, 2018	49.10	50.50	49.10	49.55
3448	NASDAQ	BJRI	Wed, Apr 25, 2018	48.75	48.90	48.10	48.65
3447	NASDAQ	BJRI	Tue, Apr 24, 2018	49.35	50.00	48.45	48.55
3446	NASDAQ	BJRI	Mon, Apr 23, 2018	49.45	49.75	48.90	49.10
3445	NASDAQ	BJRI	Fri, Apr 20, 2018	48.90	49.45	47.90	49.45
3444	NASDAQ	BJRI	Thu, Apr 19, 2018	48.30	49.10	47.81	49.05
3443	NASDAQ	BJRI	Wed, Apr 18, 2018	49.55	49.65	48.53	48.65
3442	NASDAQ	BJRI	Tue, Apr 17, 2018	49.55	49.85	48.30	49.50
3441	NASDAQ	BJRI	Mon, Apr 16, 2018	49.15	49.80	48.06	49.25
3440	NASDAQ	BJRI	Fri, Apr 13, 2018	46.50	49.60	46.20	48.75
3439	NASDAQ	BJRI	Thu, Apr 12, 2018	46.50	46.70	42.96	45.85
3438	NASDAQ	BJRI	Wed, Apr 11, 2018	46.05	46.40	45.65	46.35
3437	NASDAQ	BJRI	Tue, Apr 10, 2018	46.00	46.25	45.55	46.15
3436	NASDAQ	BJRI	Mon, Apr 9, 2018	45.30	45.80	45.00	45.50
3435	NASDAQ	BJRI	Fri, Apr 6, 2018	45.40	45.75	44.85	45.05
3434	NASDAQ	BJRI	Thu, Apr 5, 2018	45.55	45.75	45.15	45.55
3433	NASDAQ	BJRI	Wed, Apr 4, 2018	44.20	45.65	43.90	45.25
3432	NASDAQ	BJRI	Tue, Apr 3, 2018	44.25	45.20	44.25	45.10
3431	NASDAQ	BJRI	Mon, Apr 2, 2018	44.90	45.15	43.40	43.95
3430	NASDAQ	BJRI	Thu, Mar 29, 2018	44.70	45.15	44.10	44.90
3429	NASDAQ	BJRI	Wed, Mar 28, 2018	43.80	45.00	43.70	44.50
3428	NASDAQ	BJRI	Tue, Mar 27, 2018	44.00	44.85	43.65	43.75
3427	NASDAQ	BJRI	Mon, Mar 26, 2018	43.75	44.00	42.36	43.90
3426	NASDAQ	BJRI	Fri, Mar 23, 2018	43.00	44.05	42.88	43.35
3425	NASDAQ	BJRI	Thu, Mar 22, 2018	43.65	44.05	42.70	42.75
3424	NASDAQ	BJRI	Wed, Mar 21, 2018	44.45	44.90	44.10	44.20
3423	NASDAQ	BJRI	Tue, Mar 20, 2018	44.30	44.90	44.05	44.45
3422	NASDAQ	BJRI	Mon, Mar 19, 2018	43.50	44.30	43.20	44.20
3421	NASDAQ	BJRI	Fri, Mar 16, 2018	43.00	43.95	43.00	43.70
3420	NASDAQ	BJRI	Thu, Mar 15, 2018	43.50	43.80	42.60	42.80
3419	NASDAQ	BJRI	Wed, Mar 14, 2018	44.00	44.00	42.95	43.30
3418	NASDAQ	BJRI	Tue, Mar 13, 2018	43.85	44.10	43.65	43.70
3417	NASDAQ	BJRI	Mon, Mar 12, 2018	44.35	44.40	43.63	43.70
3416	NASDAQ	BJRI	Fri, Mar 9, 2018	43.10	44.48	43.10	44.20
3415	NASDAQ	BJRI	Thu, Mar 8, 2018	43.35	43.80	42.65	42.85
3414	NASDAQ	BJRI	Wed, Mar 7, 2018	43.20	43.45	42.70	43.10
3413	NASDAQ	BJRI	Tue, Mar 6, 2018	44.60	44.73	43.15	43.50
3412	NASDAQ	BJRI	Mon, Mar 5, 2018	44.15	44.80	43.88	44.60
3411	NASDAQ	BJRI	Fri, Mar 2, 2018	42.90	44.55	42.06	44.40
3410	NASDAQ	BJRI	Thu, Mar 1, 2018	43.65	43.65	42.80	43.35
3409	NASDAQ	BJRI	Wed, Feb 28, 2018	44.20	44.25	43.45	43.50
3408	NASDAQ	BJRI	Tue, Feb 27, 2018	43.75	44.50	43.05	44.05
3407	NASDAQ	BJRI	Mon, Feb 26, 2018	44.15	44.20	43.05	43.65
3406	NASDAQ	BJRI	Fri, Feb 23, 2018	43.35	43.95	41.51	43.65
3405	NASDAQ	BJRI	Thu, Feb 22, 2018	38.55	39.35	38.20	38.70
3404	NASDAQ	BJRI	Wed, Feb 21, 2018	37.65	38.95	37.15	38.55
3403	NASDAQ	BJRI	Tue, Feb 20, 2018	38.10	38.10	36.15	37.45
3402	NASDAQ	BJRI	Fri, Feb 16, 2018	39.40	39.55	38.10	38.35
3401	NASDAQ	BJRI	Thu, Feb 15, 2018	37.95	39.50	37.80	39.30
3400	NASDAQ	BJRI	Wed, Feb 14, 2018	36.70	37.75	36.70	37.60
3399	NASDAQ	BJRI	Tue, Feb 13, 2018	37.25	37.85	36.75	36.95
3398	NASDAQ	BJRI	Mon, Feb 12, 2018	37.20	38.00	36.30	37.50
3397	NASDAQ	BJRI	Fri, Feb 9, 2018	36.80	37.35	36.10	36.90
3396	NASDAQ	BJRI	Thu, Feb 8, 2018	37.25	37.30	36.25	36.40
3395	NASDAQ	BJRI	Wed, Feb 7, 2018	37.00	37.55	36.55	37.30
3394	NASDAQ	BJRI	Tue, Feb 6, 2018	36.70	37.53	35.51	37.15
3393	NASDAQ	BJRI	Mon, Feb 5, 2018	37.55	38.25	36.80	36.80
3392	NASDAQ	BJRI	Fri, Feb 2, 2018	38.05	38.35	37.53	37.95
3391	NASDAQ	BJRI	Thu, Feb 1, 2018	37.65	38.15	37.05	38.15
3390	NASDAQ	BJRI	Wed, Jan 31, 2018	37.75	38.05	37.40	37.75
3389	NASDAQ	BJRI	Tue, Jan 30, 2018	38.10	38.50	37.11	37.55
3388	NASDAQ	BJRI	Mon, Jan 29, 2018	38.55	38.60	36.66	38.40
3387	NASDAQ	BJRI	Fri, Jan 26, 2018	38.70	38.70	38.25	38.60
3386	NASDAQ	BJRI	Thu, Jan 25, 2018	38.75	38.75	38.03	38.65
3385	NASDAQ	BJRI	Wed, Jan 24, 2018	39.00	39.90	38.38	38.70
3384	NASDAQ	BJRI	Tue, Jan 23, 2018	38.40	38.90	38.00	38.65
3383	NASDAQ	BJRI	Mon, Jan 22, 2018	38.45	38.90	37.75	38.40
3382	NASDAQ	BJRI	Fri, Jan 19, 2018	37.85	38.70	37.80	38.40
3381	NASDAQ	BJRI	Thu, Jan 18, 2018	37.95	38.20	37.45	37.90
3380	NASDAQ	BJRI	Wed, Jan 17, 2018	36.45	38.40	36.38	38.00
3379	NASDAQ	BJRI	Tue, Jan 16, 2018	37.85	38.00	36.20	36.25
3378	NASDAQ	BJRI	Fri, Jan 12, 2018	37.75	38.00	37.15	37.70
3377	NASDAQ	BJRI	Thu, Jan 11, 2018	37.10	37.75	36.95	37.75
3376	NASDAQ	BJRI	Wed, Jan 10, 2018	36.75	37.45	36.16	37.05
3375	NASDAQ	BJRI	Tue, Jan 9, 2018	37.05	37.30	36.60	36.75
3374	NASDAQ	BJRI	Mon, Jan 8, 2018	38.60	38.75	36.50	37.05
3373	NASDAQ	BJRI	Fri, Jan 5, 2018	39.30	39.40	38.15	38.80
3372	NASDAQ	BJRI	Thu, Jan 4, 2018	39.10	39.65	38.15	39.15
3371	NASDAQ	BJRI	Wed, Jan 3, 2018	38.85	40.35	38.50	39.05
3370	NASDAQ	BJRI	Tue, Jan 2, 2018	36.85	37.28	36.55	36.75
3369	NASDAQ	BJRI	Fri, Dec 29, 2017	36.85	37.15	36.40	36.40
3368	NASDAQ	BJRI	Thu, Dec 28, 2017	36.90	37.15	36.75	36.90
3367	NASDAQ	BJRI	Wed, Dec 27, 2017	36.65	37.35	36.65	36.95
3366	NASDAQ	BJRI	Tue, Dec 26, 2017	36.45	37.45	36.33	36.70
3365	NASDAQ	BJRI	Fri, Dec 22, 2017	36.50	36.75	36.25	36.35
3364	NASDAQ	BJRI	Thu, Dec 21, 2017	35.85	36.70	35.85	36.45
3363	NASDAQ	BJRI	Wed, Dec 20, 2017	36.90	37.20	35.75	35.85
3362	NASDAQ	BJRI	Tue, Dec 19, 2017	36.30	36.95	36.20	36.70
3361	NASDAQ	BJRI	Mon, Dec 18, 2017	36.65	37.15	36.05	36.10
3360	NASDAQ	BJRI	Fri, Dec 15, 2017	37.00	37.15	36.25	36.35
3359	NASDAQ	BJRI	Thu, Dec 14, 2017	37.25	37.65	36.90	36.95
3358	NASDAQ	BJRI	Wed, Dec 13, 2017	36.65	37.45	36.60	37.05
3357	NASDAQ	BJRI	Tue, Dec 12, 2017	36.65	37.03	36.40	36.40
3356	NASDAQ	BJRI	Mon, Dec 11, 2017	36.70	36.80	36.30	36.65
3355	NASDAQ	BJRI	Fri, Dec 8, 2017	36.25	36.90	35.85	36.75
3354	NASDAQ	BJRI	Thu, Dec 7, 2017	36.25	36.85	35.41	36.15
3353	NASDAQ	BJRI	Wed, Dec 6, 2017	37.20	37.60	36.20	36.40
3352	NASDAQ	BJRI	Tue, Dec 5, 2017	37.40	37.65	36.80	37.20
3351	NASDAQ	BJRI	Mon, Dec 4, 2017	35.70	37.70	35.70	37.25
3350	NASDAQ	BJRI	Fri, Dec 1, 2017	35.70	35.75	35.00	35.55
3349	NASDAQ	BJRI	Thu, Nov 30, 2017	35.80	35.95	35.10	35.75
3348	NASDAQ	BJRI	Wed, Nov 29, 2017	34.80	35.65	34.75	35.65
3347	NASDAQ	BJRI	Tue, Nov 28, 2017	33.70	34.70	33.60	34.65
3346	NASDAQ	BJRI	Mon, Nov 27, 2017	33.50	33.80	33.10	33.50
3345	NASDAQ	BJRI	Fri, Nov 24, 2017	33.80	33.93	33.35	33.40
3344	NASDAQ	BJRI	Wed, Nov 22, 2017	34.10	34.35	33.55	33.68
3343	NASDAQ	BJRI	Tue, Nov 21, 2017	34.20	34.70	33.50	34.00
3342	NASDAQ	BJRI	Mon, Nov 20, 2017	34.10	34.55	33.25	34.15
3341	NASDAQ	BJRI	Fri, Nov 17, 2017	33.50	34.28	33.50	34.20
3340	NASDAQ	BJRI	Thu, Nov 16, 2017	33.75	33.95	33.40	33.75
3339	NASDAQ	BJRI	Wed, Nov 15, 2017	32.95	33.93	32.35	33.70
3338	NASDAQ	BJRI	Tue, Nov 14, 2017	32.70	33.78	32.50	33.05
3337	NASDAQ	BJRI	Mon, Nov 13, 2017	31.00	32.05	31.00	31.60
3336	NASDAQ	BJRI	Fri, Nov 10, 2017	30.55	31.35	30.45	31.20
3335	NASDAQ	BJRI	Thu, Nov 9, 2017	30.40	30.85	30.15	30.65
3334	NASDAQ	BJRI	Wed, Nov 8, 2017	30.00	30.84	30.00	30.55
3333	NASDAQ	BJRI	Tue, Nov 7, 2017	31.35	31.52	30.10	30.10
3332	NASDAQ	BJRI	Mon, Nov 6, 2017	31.60	31.80	31.30	31.50
3331	NASDAQ	BJRI	Fri, Nov 3, 2017	31.35	31.85	31.20	31.55
3330	NASDAQ	BJRI	Thu, Nov 2, 2017	31.40	31.95	30.98	31.40
3329	NASDAQ	BJRI	Wed, Nov 1, 2017	31.95	31.95	31.30	31.45
3328	NASDAQ	BJRI	Tue, Oct 31, 2017	31.95	32.10	31.35	31.70
3327	NASDAQ	BJRI	Mon, Oct 30, 2017	32.20	32.20	30.85	31.80
3326	NASDAQ	BJRI	Fri, Oct 27, 2017	32.30	33.75	31.95	32.45
3325	NASDAQ	BJRI	Thu, Oct 26, 2017	31.15	32.25	30.95	31.65
3324	NASDAQ	BJRI	Wed, Oct 25, 2017	31.60	31.65	30.65	30.85
3323	NASDAQ	BJRI	Tue, Oct 24, 2017	31.60	32.30	31.45	31.70
3322	NASDAQ	BJRI	Mon, Oct 23, 2017	31.95	32.40	31.48	31.70
3321	NASDAQ	BJRI	Fri, Oct 20, 2017	32.10	32.85	31.65	31.90
3320	NASDAQ	BJRI	Thu, Oct 19, 2017	31.30	32.08	31.00	31.95
3319	NASDAQ	BJRI	Wed, Oct 18, 2017	30.75	31.40	29.95	31.20
3318	NASDAQ	BJRI	Tue, Oct 17, 2017	29.65	31.10	29.60	31.00
3317	NASDAQ	BJRI	Mon, Oct 16, 2017	29.90	30.30	29.40	29.80
3316	NASDAQ	BJRI	Fri, Oct 13, 2017	30.45	30.45	29.60	30.05
3315	NASDAQ	BJRI	Thu, Oct 12, 2017	30.15	30.50	29.80	30.30
3314	NASDAQ	BJRI	Wed, Oct 11, 2017	30.05	30.80	30.05	30.20
3313	NASDAQ	BJRI	Tue, Oct 10, 2017	30.00	30.53	29.85	30.20
3312	NASDAQ	BJRI	Mon, Oct 9, 2017	30.65	30.90	29.90	29.95
3311	NASDAQ	BJRI	Fri, Oct 6, 2017	30.25	30.85	30.25	30.65
3310	NASDAQ	BJRI	Thu, Oct 5, 2017	30.15	30.83	30.05	30.40
3309	NASDAQ	BJRI	Wed, Oct 4, 2017	30.70	31.05	30.05	30.10
3308	NASDAQ	BJRI	Tue, Oct 3, 2017	30.25	30.85	30.00	30.70
3307	NASDAQ	BJRI	Mon, Oct 2, 2017	30.50	31.00	30.08	30.30
3306	NASDAQ	BJRI	Fri, Sep 29, 2017	30.00	30.58	29.85	30.45
3305	NASDAQ	BJRI	Thu, Sep 28, 2017	30.55	30.83	29.93	30.00
3304	NASDAQ	BJRI	Wed, Sep 27, 2017	30.10	30.70	29.85	30.55
3303	NASDAQ	BJRI	Tue, Sep 26, 2017	30.00	30.20	29.40	29.95
3302	NASDAQ	BJRI	Mon, Sep 25, 2017	29.90	30.25	29.75	30.20
3301	NASDAQ	BJRI	Fri, Sep 22, 2017	29.50	30.05	29.50	29.90
3300	NASDAQ	BJRI	Thu, Sep 21, 2017	29.80	30.20	29.15	29.50
3299	NASDAQ	BJRI	Wed, Sep 20, 2017	29.15	30.15	29.00	29.80
3298	NASDAQ	BJRI	Tue, Sep 19, 2017	29.05	29.80	29.05	29.15
3297	NASDAQ	BJRI	Mon, Sep 18, 2017	29.55	29.75	28.85	29.00
3296	NASDAQ	BJRI	Fri, Sep 15, 2017	28.75	29.60	28.70	29.40
3295	NASDAQ	BJRI	Thu, Sep 14, 2017	29.55	29.60	28.58	28.90
3294	NASDAQ	BJRI	Wed, Sep 13, 2017	29.25	30.20	29.20	29.70
3293	NASDAQ	BJRI	Tue, Sep 12, 2017	28.30	29.40	28.25	29.15
3292	NASDAQ	BJRI	Mon, Sep 11, 2017	28.30	29.00	28.30	28.40
3291	NASDAQ	BJRI	Fri, Sep 8, 2017	28.05	28.75	28.00	28.20
3290	NASDAQ	BJRI	Thu, Sep 7, 2017	28.85	29.63	28.03	28.10
3289	NASDAQ	BJRI	Wed, Sep 6, 2017	29.70	29.88	28.80	28.90
3288	NASDAQ	BJRI	Tue, Sep 5, 2017	30.45	30.55	29.35	29.70
3287	NASDAQ	BJRI	Fri, Sep 1, 2017	30.25	30.85	30.25	30.50
3286	NASDAQ	BJRI	Thu, Aug 31, 2017	30.65	30.80	30.03	30.10
3285	NASDAQ	BJRI	Wed, Aug 30, 2017	30.35	31.00	30.15	30.65
3284	NASDAQ	BJRI	Tue, Aug 29, 2017	31.30	31.45	30.25	30.45
3283	NASDAQ	BJRI	Mon, Aug 28, 2017	31.35	31.55	30.85	31.40
3282	NASDAQ	BJRI	Fri, Aug 25, 2017	31.35	32.00	31.30	31.40
3281	NASDAQ	BJRI	Thu, Aug 24, 2017	31.60	32.25	31.35	31.35
3280	NASDAQ	BJRI	Wed, Aug 23, 2017	31.90	31.95	31.45	31.50
3279	NASDAQ	BJRI	Tue, Aug 22, 2017	32.00	32.15	31.60	31.95
3278	NASDAQ	BJRI	Mon, Aug 21, 2017	32.30	32.35	31.65	31.85
3277	NASDAQ	BJRI	Fri, Aug 18, 2017	32.75	32.90	32.13	32.30
3276	NASDAQ	BJRI	Thu, Aug 17, 2017	33.00	33.80	32.85	32.90
3275	NASDAQ	BJRI	Wed, Aug 16, 2017	33.00	33.75	32.90	33.00
3274	NASDAQ	BJRI	Tue, Aug 15, 2017	33.25	33.30	32.85	32.90
3273	NASDAQ	BJRI	Mon, Aug 14, 2017	33.25	33.53	32.90	33.25
3272	NASDAQ	BJRI	Fri, Aug 11, 2017	33.00	33.15	32.73	33.10
3271	NASDAQ	BJRI	Thu, Aug 10, 2017	32.95	33.25	32.68	33.05
3270	NASDAQ	BJRI	Wed, Aug 9, 2017	32.75	33.20	31.70	33.00
3269	NASDAQ	BJRI	Tue, Aug 8, 2017	33.00	33.15	32.00	32.80
3268	NASDAQ	BJRI	Mon, Aug 7, 2017	33.70	33.70	32.83	33.05
3267	NASDAQ	BJRI	Fri, Aug 4, 2017	32.90	33.55	32.35	33.35
3266	NASDAQ	BJRI	Thu, Aug 3, 2017	33.95	34.25	32.60	32.80
3265	NASDAQ	BJRI	Wed, Aug 2, 2017	34.70	34.85	33.90	33.90
3264	NASDAQ	BJRI	Tue, Aug 1, 2017	35.40	35.40	33.93	34.75
3263	NASDAQ	BJRI	Mon, Jul 31, 2017	35.00	35.40	34.35	35.30
3262	NASDAQ	BJRI	Fri, Jul 28, 2017	32.50	35.45	30.40	34.98
3261	NASDAQ	BJRI	Thu, Jul 27, 2017	34.70	34.75	33.15	34.25
3260	NASDAQ	BJRI	Wed, Jul 26, 2017	35.75	35.75	34.50	34.70
3259	NASDAQ	BJRI	Tue, Jul 25, 2017	36.25	36.50	35.10	35.68
3258	NASDAQ	BJRI	Mon, Jul 24, 2017	34.90	36.50	34.65	36.25
3257	NASDAQ	BJRI	Fri, Jul 21, 2017	34.45	35.00	33.95	34.95
3256	NASDAQ	BJRI	Thu, Jul 20, 2017	34.70	34.83	34.20	34.25
3255	NASDAQ	BJRI	Wed, Jul 19, 2017	34.60	35.05	34.45	34.60
3254	NASDAQ	BJRI	Tue, Jul 18, 2017	35.55	35.73	34.30	34.70
3253	NASDAQ	BJRI	Mon, Jul 17, 2017	35.50	36.45	35.30	35.75
3252	NASDAQ	BJRI	Fri, Jul 14, 2017	36.55	36.90	35.18	35.45
3251	NASDAQ	BJRI	Thu, Jul 13, 2017	36.25	36.99	35.20	35.40
3250	NASDAQ	BJRI	Wed, Jul 12, 2017	35.45	36.20	35.40	36.15
3249	NASDAQ	BJRI	Tue, Jul 11, 2017	34.85	35.45	34.45	35.30
3248	NASDAQ	BJRI	Mon, Jul 10, 2017	34.85	35.05	34.20	34.75
3247	NASDAQ	BJRI	Fri, Jul 7, 2017	35.50	35.80	34.85	34.95
3246	NASDAQ	BJRI	Thu, Jul 6, 2017	36.25	36.30	35.70	35.85
3245	NASDAQ	BJRI	Wed, Jul 5, 2017	37.10	37.15	36.13	36.40
3244	NASDAQ	BJRI	Mon, Jul 3, 2017	37.25	37.35	37.00	37.15
3243	NASDAQ	BJRI	Fri, Jun 30, 2017	37.65	37.85	37.20	37.25
3242	NASDAQ	BJRI	Thu, Jun 29, 2017	37.80	37.93	37.30	37.55
3241	NASDAQ	BJRI	Wed, Jun 28, 2017	37.85	38.05	37.60	37.75
3240	NASDAQ	BJRI	Tue, Jun 27, 2017	37.25	38.05	37.25	37.70
3239	NASDAQ	BJRI	Mon, Jun 26, 2017	37.05	37.43	36.78	37.20
3238	NASDAQ	BJRI	Fri, Jun 23, 2017	37.60	37.75	36.63	37.00
3237	NASDAQ	BJRI	Thu, Jun 22, 2017	37.00	38.00	36.66	37.65
3236	NASDAQ	BJRI	Wed, Jun 21, 2017	37.60	38.25	35.60	36.90
3235	NASDAQ	BJRI	Tue, Jun 20, 2017	39.75	39.75	37.45	37.50
3234	NASDAQ	BJRI	Mon, Jun 19, 2017	38.75	39.90	38.70	39.80
3233	NASDAQ	BJRI	Fri, Jun 16, 2017	39.10	39.28	38.70	38.70
3232	NASDAQ	BJRI	Thu, Jun 15, 2017	40.25	40.25	38.85	39.45
3231	NASDAQ	BJRI	Wed, Jun 14, 2017	40.25	40.70	40.05	40.60
3230	NASDAQ	BJRI	Tue, Jun 13, 2017	40.50	40.83	39.00	40.20
3229	NASDAQ	BJRI	Mon, Jun 12, 2017	42.55	42.85	39.95	40.55
3228	NASDAQ	BJRI	Fri, Jun 9, 2017	43.55	43.70	43.13	43.45
3227	NASDAQ	BJRI	Thu, Jun 8, 2017	42.95	43.60	42.85	43.60
3226	NASDAQ	BJRI	Wed, Jun 7, 2017	43.85	43.98	43.10	43.20
3225	NASDAQ	BJRI	Tue, Jun 6, 2017	44.05	44.20	43.73	43.85
3224	NASDAQ	BJRI	Mon, Jun 5, 2017	44.85	44.85	43.01	44.25
3223	NASDAQ	BJRI	Fri, Jun 2, 2017	44.50	44.95	44.05	44.80
3222	NASDAQ	BJRI	Thu, Jun 1, 2017	44.90	45.00	44.20	44.45
3221	NASDAQ	BJRI	Wed, May 31, 2017	44.75	44.80	43.85	44.80
3220	NASDAQ	BJRI	Tue, May 30, 2017	45.50	45.55	44.60	44.85
3219	NASDAQ	BJRI	Fri, May 26, 2017	46.00	46.35	45.00	45.50
3218	NASDAQ	BJRI	Thu, May 25, 2017	45.80	46.35	45.50	46.05
3217	NASDAQ	BJRI	Wed, May 24, 2017	45.50	45.85	45.30	45.80
3216	NASDAQ	BJRI	Tue, May 23, 2017	46.25	46.45	45.23	45.50
3215	NASDAQ	BJRI	Mon, May 22, 2017	46.55	46.63	45.80	46.05
3214	NASDAQ	BJRI	Fri, May 19, 2017	45.10	46.75	44.88	46.75
3213	NASDAQ	BJRI	Thu, May 18, 2017	44.10	45.10	44.10	44.95
3212	NASDAQ	BJRI	Wed, May 17, 2017	44.15	44.70	43.55	43.95
3211	NASDAQ	BJRI	Tue, May 16, 2017	43.80	44.90	43.65	44.35
3210	NASDAQ	BJRI	Mon, May 15, 2017	44.55	44.65	43.75	43.85
3209	NASDAQ	BJRI	Fri, May 12, 2017	45.30	45.30	44.50	44.55
3208	NASDAQ	BJRI	Thu, May 11, 2017	45.55	45.80	44.85	45.40
3207	NASDAQ	BJRI	Wed, May 10, 2017	45.55	45.85	45.30	45.75
3206	NASDAQ	BJRI	Tue, May 9, 2017	45.70	46.00	45.50	45.70
3205	NASDAQ	BJRI	Mon, May 8, 2017	46.10	46.35	45.63	45.70
3204	NASDAQ	BJRI	Fri, May 5, 2017	46.00	46.40	45.78	46.10
3203	NASDAQ	BJRI	Thu, May 4, 2017	46.35	46.50	44.40	45.90
3202	NASDAQ	BJRI	Wed, May 3, 2017	46.25	46.63	46.05	46.35
3201	NASDAQ	BJRI	Tue, May 2, 2017	45.60	46.65	43.65	46.50
3200	NASDAQ	BJRI	Mon, May 1, 2017	45.20	45.70	43.61	45.55
3199	NASDAQ	BJRI	Fri, Apr 28, 2017	46.35	47.55	44.75	45.10
3198	NASDAQ	BJRI	Thu, Apr 27, 2017	43.30	43.55	42.30	42.55
3197	NASDAQ	BJRI	Wed, Apr 26, 2017	43.10	43.60	43.10	43.30
3196	NASDAQ	BJRI	Tue, Apr 25, 2017	43.40	43.50	42.95	43.10
3195	NASDAQ	BJRI	Mon, Apr 24, 2017	43.10	43.30	42.60	43.00
3194	NASDAQ	BJRI	Fri, Apr 21, 2017	42.70	42.83	42.25	42.55
3193	NASDAQ	BJRI	Thu, Apr 20, 2017	42.90	42.90	42.11	42.65
3192	NASDAQ	BJRI	Wed, Apr 19, 2017	41.45	41.85	40.95	41.25
3191	NASDAQ	BJRI	Tue, Apr 18, 2017	41.45	41.65	41.00	41.60
3190	NASDAQ	BJRI	Mon, Apr 17, 2017	41.45	41.63	41.15	41.45
3189	NASDAQ	BJRI	Thu, Apr 13, 2017	41.20	41.35	40.75	41.25
3188	NASDAQ	BJRI	Wed, Apr 12, 2017	40.45	41.40	40.13	41.30
3187	NASDAQ	BJRI	Tue, Apr 11, 2017	40.25	40.70	40.20	40.60
3186	NASDAQ	BJRI	Mon, Apr 10, 2017	40.20	40.65	40.05	40.25
3185	NASDAQ	BJRI	Fri, Apr 7, 2017	40.25	40.60	40.00	40.10
3184	NASDAQ	BJRI	Thu, Apr 6, 2017	39.75	40.50	39.75	40.40
3183	NASDAQ	BJRI	Wed, Apr 5, 2017	40.20	40.70	39.85	39.90
3182	NASDAQ	BJRI	Tue, Apr 4, 2017	40.00	40.28	39.55	39.90
3181	NASDAQ	BJRI	Mon, Apr 3, 2017	40.55	40.85	39.85	40.10
3180	NASDAQ	BJRI	Fri, Mar 31, 2017	39.80	40.40	39.65	40.40
3179	NASDAQ	BJRI	Thu, Mar 30, 2017	39.35	39.90	39.25	39.75
3178	NASDAQ	BJRI	Wed, Mar 29, 2017	39.15	39.90	39.15	39.35
3177	NASDAQ	BJRI	Tue, Mar 28, 2017	38.50	39.35	38.30	39.30
3176	NASDAQ	BJRI	Mon, Mar 27, 2017	38.20	38.60	38.05	38.50
3175	NASDAQ	BJRI	Fri, Mar 24, 2017	38.45	39.00	38.30	38.40
3174	NASDAQ	BJRI	Thu, Mar 23, 2017	38.25	39.15	37.90	38.40
3173	NASDAQ	BJRI	Wed, Mar 22, 2017	37.90	38.60	37.85	38.25
3172	NASDAQ	BJRI	Tue, Mar 21, 2017	38.75	39.10	37.90	37.95
3171	NASDAQ	BJRI	Mon, Mar 20, 2017	39.25	39.70	38.55	38.65
3170	NASDAQ	BJRI	Fri, Mar 17, 2017	38.75	39.25	38.50	39.15
3169	NASDAQ	BJRI	Thu, Mar 16, 2017	39.10	39.25	38.70	38.75
3168	NASDAQ	BJRI	Wed, Mar 15, 2017	38.50	39.20	38.50	38.90
3167	NASDAQ	BJRI	Tue, Mar 14, 2017	38.40	38.90	38.03	38.40
3166	NASDAQ	BJRI	Mon, Mar 13, 2017	38.50	38.90	38.05	38.40
3165	NASDAQ	BJRI	Fri, Mar 10, 2017	37.85	38.35	37.83	38.15
3164	NASDAQ	BJRI	Thu, Mar 9, 2017	37.90	38.00	37.20	37.75
3163	NASDAQ	BJRI	Wed, Mar 8, 2017	38.20	38.40	37.75	38.00
3162	NASDAQ	BJRI	Tue, Mar 7, 2017	38.15	38.40	37.93	38.15
3161	NASDAQ	BJRI	Mon, Mar 6, 2017	37.25	38.40	36.95	38.05
3160	NASDAQ	BJRI	Fri, Mar 3, 2017	37.15	37.55	36.95	37.30
3159	NASDAQ	BJRI	Thu, Mar 2, 2017	36.55	37.48	36.55	37.15
3158	NASDAQ	BJRI	Wed, Mar 1, 2017	36.85	37.28	36.65	36.75
3157	NASDAQ	BJRI	Tue, Feb 28, 2017	37.25	37.30	36.35	36.35
3156	NASDAQ	BJRI	Mon, Feb 27, 2017	37.45	37.95	37.05	37.30
3155	NASDAQ	BJRI	Fri, Feb 24, 2017	37.40	37.75	35.95	37.25
3154	NASDAQ	BJRI	Thu, Feb 23, 2017	35.90	35.90	35.05	35.65
3153	NASDAQ	BJRI	Wed, Feb 22, 2017	36.95	37.00	35.75	35.95
3152	NASDAQ	BJRI	Tue, Feb 21, 2017	37.45	37.70	36.95	37.25
3151	NASDAQ	BJRI	Fri, Feb 17, 2017	37.15	37.35	36.75	37.30
3150	NASDAQ	BJRI	Thu, Feb 16, 2017	37.30	37.65	36.37	37.20
3149	NASDAQ	BJRI	Wed, Feb 15, 2017	37.15	37.40	36.50	37.30
3148	NASDAQ	BJRI	Tue, Feb 14, 2017	37.00	37.45	36.90	37.30
3147	NASDAQ	BJRI	Mon, Feb 13, 2017	37.60	37.77	36.90	37.25
3146	NASDAQ	BJRI	Fri, Feb 10, 2017	36.30	37.45	36.30	37.40
3145	NASDAQ	BJRI	Thu, Feb 9, 2017	35.65	36.60	35.65	36.15
3144	NASDAQ	BJRI	Wed, Feb 8, 2017	34.85	35.75	34.70	35.65
3143	NASDAQ	BJRI	Tue, Feb 7, 2017	34.85	35.30	34.80	34.95
3142	NASDAQ	BJRI	Mon, Feb 6, 2017	35.25	35.55	34.65	34.85
3141	NASDAQ	BJRI	Fri, Feb 3, 2017	34.95	35.08	34.58	35.00
3140	NASDAQ	BJRI	Thu, Feb 2, 2017	34.60	35.05	34.60	34.70
3139	NASDAQ	BJRI	Wed, Feb 1, 2017	35.60	35.65	34.70	34.70
3138	NASDAQ	BJRI	Tue, Jan 31, 2017	35.10	35.65	34.85	35.55
3137	NASDAQ	BJRI	Mon, Jan 30, 2017	35.00	35.35	34.80	35.20
3136	NASDAQ	BJRI	Fri, Jan 27, 2017	35.55	35.75	34.70	35.20
3135	NASDAQ	BJRI	Thu, Jan 26, 2017	35.80	36.20	35.50	35.55
3134	NASDAQ	BJRI	Wed, Jan 25, 2017	35.95	36.30	35.55	36.00
3133	NASDAQ	BJRI	Tue, Jan 24, 2017	35.90	36.10	35.55	35.90
3132	NASDAQ	BJRI	Mon, Jan 23, 2017	34.95	35.98	34.85	35.80
3131	NASDAQ	BJRI	Fri, Jan 20, 2017	35.20	36.00	34.70	34.95
3130	NASDAQ	BJRI	Thu, Jan 19, 2017	35.80	36.13	35.15	35.20
3129	NASDAQ	BJRI	Wed, Jan 18, 2017	35.40	36.00	35.10	35.90
3128	NASDAQ	BJRI	Tue, Jan 17, 2017	35.80	36.45	35.45	35.55
3127	NASDAQ	BJRI	Fri, Jan 13, 2017	36.15	36.40	35.35	35.95
3126	NASDAQ	BJRI	Thu, Jan 12, 2017	36.10	36.45	36.00	36.05
3125	NASDAQ	BJRI	Wed, Jan 11, 2017	35.85	36.43	35.60	36.30
3124	NASDAQ	BJRI	Tue, Jan 10, 2017	35.50	36.05	35.25	35.80
3123	NASDAQ	BJRI	Mon, Jan 9, 2017	35.75	35.90	35.30	35.40
3122	NASDAQ	BJRI	Fri, Jan 6, 2017	36.45	36.55	35.50	35.90
3121	NASDAQ	BJRI	Thu, Jan 5, 2017	37.40	37.60	36.30	36.35
3120	NASDAQ	BJRI	Wed, Jan 4, 2017	38.35	39.03	38.05	38.95
3119	NASDAQ	BJRI	Tue, Jan 3, 2017	39.35	39.65	38.10	38.20
3118	NASDAQ	BJRI	Fri, Dec 30, 2016	40.10	40.15	38.95	39.30
3117	NASDAQ	BJRI	Thu, Dec 29, 2016	39.65	40.30	39.55	40.15
3116	NASDAQ	BJRI	Wed, Dec 28, 2016	39.90	40.05	39.35	39.55
3115	NASDAQ	BJRI	Tue, Dec 27, 2016	38.80	40.00	38.70	39.95
3114	NASDAQ	BJRI	Fri, Dec 23, 2016	38.65	39.45	38.65	38.85
3113	NASDAQ	BJRI	Thu, Dec 22, 2016	38.95	39.40	38.60	38.65
3112	NASDAQ	BJRI	Wed, Dec 21, 2016	38.45	39.30	38.20	38.80
3111	NASDAQ	BJRI	Tue, Dec 20, 2016	38.35	39.10	38.20	38.40
3110	NASDAQ	BJRI	Mon, Dec 19, 2016	39.50	39.70	37.90	38.15
3109	NASDAQ	BJRI	Fri, Dec 16, 2016	38.60	39.65	38.60	38.60
3108	NASDAQ	BJRI	Thu, Dec 15, 2016	38.60	39.00	38.20	38.45
3107	NASDAQ	BJRI	Wed, Dec 14, 2016	38.95	39.15	38.35	38.45
3106	NASDAQ	BJRI	Tue, Dec 13, 2016	39.65	39.75	38.75	39.00
3105	NASDAQ	BJRI	Mon, Dec 12, 2016	39.85	39.95	39.03	39.40
3104	NASDAQ	BJRI	Fri, Dec 9, 2016	39.90	39.95	39.55	39.85
3103	NASDAQ	BJRI	Thu, Dec 8, 2016	38.75	39.80	38.60	39.75
3102	NASDAQ	BJRI	Wed, Dec 7, 2016	38.05	38.75	37.85	38.65
3101	NASDAQ	BJRI	Tue, Dec 6, 2016	37.90	38.25	37.44	37.90
3100	NASDAQ	BJRI	Mon, Dec 5, 2016	37.60	37.95	37.60	37.75
3099	NASDAQ	BJRI	Fri, Dec 2, 2016	37.45	37.85	37.25	37.45
3098	NASDAQ	BJRI	Thu, Dec 1, 2016	37.40	37.90	37.00	37.65
3097	NASDAQ	BJRI	Wed, Nov 30, 2016	37.90	37.95	37.05	37.10
3096	NASDAQ	BJRI	Tue, Nov 29, 2016	38.85	39.03	37.90	37.90
3095	NASDAQ	BJRI	Mon, Nov 28, 2016	39.35	39.55	38.73	38.75
3094	NASDAQ	BJRI	Fri, Nov 25, 2016	39.25	39.70	39.11	39.45
3093	NASDAQ	BJRI	Wed, Nov 23, 2016	39.25	39.68	39.00	39.15
3092	NASDAQ	BJRI	Tue, Nov 22, 2016	39.10	39.55	38.90	39.15
3091	NASDAQ	BJRI	Mon, Nov 21, 2016	38.50	39.05	38.35	38.90
3090	NASDAQ	BJRI	Fri, Nov 18, 2016	38.35	38.80	38.05	38.50
3089	NASDAQ	BJRI	Thu, Nov 17, 2016	38.30	38.85	38.15	38.30
3088	NASDAQ	BJRI	Wed, Nov 16, 2016	38.85	39.10	38.15	38.35
3087	NASDAQ	BJRI	Tue, Nov 15, 2016	39.35	39.45	38.40	38.75
3086	NASDAQ	BJRI	Mon, Nov 14, 2016	39.55	40.05	39.25	39.40
3085	NASDAQ	BJRI	Fri, Nov 11, 2016	38.90	39.70	38.85	39.25
3084	NASDAQ	BJRI	Thu, Nov 10, 2016	38.05	39.20	37.90	38.70
3083	NASDAQ	BJRI	Wed, Nov 9, 2016	35.40	38.00	35.16	37.75
3082	NASDAQ	BJRI	Tue, Nov 8, 2016	35.70	36.25	35.65	36.05
3081	NASDAQ	BJRI	Mon, Nov 7, 2016	35.95	36.50	35.75	35.85
3080	NASDAQ	BJRI	Fri, Nov 4, 2016	35.70	36.10	35.35	35.50
3079	NASDAQ	BJRI	Thu, Nov 3, 2016	35.80	36.25	35.20	35.55
3078	NASDAQ	BJRI	Wed, Nov 2, 2016	36.00	36.20	35.25	35.60
3077	NASDAQ	BJRI	Tue, Nov 1, 2016	35.75	36.50	35.01	36.20
3076	NASDAQ	BJRI	Mon, Oct 31, 2016	36.15	36.40	35.70	36.10
3075	NASDAQ	BJRI	Fri, Oct 28, 2016	34.76	36.17	34.76	36.00
3074	NASDAQ	BJRI	Thu, Oct 27, 2016	34.64	34.77	34.19	34.74
3073	NASDAQ	BJRI	Wed, Oct 26, 2016	33.93	33.98	33.22	33.65
3072	NASDAQ	BJRI	Tue, Oct 25, 2016	34.10	34.13	33.72	33.87
3071	NASDAQ	BJRI	Mon, Oct 24, 2016	34.60	34.89	34.12	34.28
3070	NASDAQ	BJRI	Fri, Oct 21, 2016	34.45	34.58	33.97	34.33
3069	NASDAQ	BJRI	Thu, Oct 20, 2016	32.47	35.05	32.24	34.45
3068	NASDAQ	BJRI	Wed, Oct 19, 2016	35.38	35.87	35.35	35.69
3067	NASDAQ	BJRI	Tue, Oct 18, 2016	35.43	35.92	35.22	35.42
3066	NASDAQ	BJRI	Mon, Oct 17, 2016	34.88	35.55	34.76	35.06
3065	NASDAQ	BJRI	Fri, Oct 14, 2016	34.53	35.29	34.41	34.89
3064	NASDAQ	BJRI	Thu, Oct 13, 2016	34.90	35.06	34.56	34.62
3063	NASDAQ	BJRI	Wed, Oct 12, 2016	35.05	35.55	35.02	35.15
3062	NASDAQ	BJRI	Tue, Oct 11, 2016	35.89	36.08	34.64	35.18
3061	NASDAQ	BJRI	Mon, Oct 10, 2016	35.64	36.20	35.64	35.77
3060	NASDAQ	BJRI	Fri, Oct 7, 2016	35.39	35.65	35.22	35.37
3059	NASDAQ	BJRI	Thu, Oct 6, 2016	36.39	36.54	35.34	35.39
3058	NASDAQ	BJRI	Wed, Oct 5, 2016	36.36	36.73	36.23	36.58
3057	NASDAQ	BJRI	Tue, Oct 4, 2016	36.40	36.78	36.27	36.31
3056	NASDAQ	BJRI	Mon, Oct 3, 2016	35.54	36.18	35.35	36.16
3055	NASDAQ	BJRI	Fri, Sep 30, 2016	35.03	35.70	34.99	35.55
3054	NASDAQ	BJRI	Thu, Sep 29, 2016	35.29	35.67	34.83	35.04
3053	NASDAQ	BJRI	Wed, Sep 28, 2016	36.31	36.31	35.20	35.53
3052	NASDAQ	BJRI	Tue, Sep 27, 2016	37.19	37.19	36.07	36.36
3051	NASDAQ	BJRI	Mon, Sep 26, 2016	37.64	37.73	37.04	37.07
3050	NASDAQ	BJRI	Fri, Sep 23, 2016	36.98	37.96	36.96	37.88
3049	NASDAQ	BJRI	Thu, Sep 22, 2016	37.17	37.37	36.96	37.14
3048	NASDAQ	BJRI	Wed, Sep 21, 2016	37.33	37.61	36.93	37.11
3047	NASDAQ	BJRI	Tue, Sep 20, 2016	37.61	38.20	37.24	37.39
3046	NASDAQ	BJRI	Mon, Sep 19, 2016	36.92	37.60	36.91	37.54
3045	NASDAQ	BJRI	Fri, Sep 16, 2016	36.89	37.27	36.84	36.85
3044	NASDAQ	BJRI	Thu, Sep 15, 2016	37.44	37.57	36.75	36.79
3043	NASDAQ	BJRI	Wed, Sep 14, 2016	37.87	38.21	37.44	37.49
3042	NASDAQ	BJRI	Tue, Sep 13, 2016	37.86	38.28	37.77	37.98
3041	NASDAQ	BJRI	Mon, Sep 12, 2016	37.99	38.52	37.70	38.13
3040	NASDAQ	BJRI	Fri, Sep 9, 2016	38.02	38.78	38.02	38.19
3039	NASDAQ	BJRI	Thu, Sep 8, 2016	39.73	39.79	38.74	38.94
3038	NASDAQ	BJRI	Wed, Sep 7, 2016	39.69	39.95	39.40	39.86
3037	NASDAQ	BJRI	Tue, Sep 6, 2016	39.87	39.91	39.51	39.64
3036	NASDAQ	BJRI	Fri, Sep 2, 2016	39.27	39.81	39.17	39.66
3035	NASDAQ	BJRI	Thu, Sep 1, 2016	39.82	40.08	39.00	39.22
3034	NASDAQ	BJRI	Wed, Aug 31, 2016	39.82	40.18	39.30	39.72
3033	NASDAQ	BJRI	Tue, Aug 30, 2016	40.00	40.39	39.85	39.96
3032	NASDAQ	BJRI	Mon, Aug 29, 2016	40.16	40.79	40.03	40.08
3031	NASDAQ	BJRI	Fri, Aug 26, 2016	40.34	40.59	39.63	39.97
3030	NASDAQ	BJRI	Thu, Aug 25, 2016	40.20	40.40	39.83	40.31
3029	NASDAQ	BJRI	Wed, Aug 24, 2016	40.37	40.78	40.10	40.28
3028	NASDAQ	BJRI	Tue, Aug 23, 2016	40.39	40.55	40.10	40.39
3027	NASDAQ	BJRI	Mon, Aug 22, 2016	40.29	40.90	40.22	40.42
3026	NASDAQ	BJRI	Fri, Aug 19, 2016	40.74	40.81	40.41	40.43
3025	NASDAQ	BJRI	Thu, Aug 18, 2016	40.78	41.19	40.71	40.83
3024	NASDAQ	BJRI	Wed, Aug 17, 2016	40.63	40.95	40.45	40.86
3023	NASDAQ	BJRI	Tue, Aug 16, 2016	40.59	40.79	40.22	40.75
3022	NASDAQ	BJRI	Mon, Aug 15, 2016	40.63	40.92	40.35	40.53
3021	NASDAQ	BJRI	Fri, Aug 12, 2016	40.98	41.20	40.52	40.73
3020	NASDAQ	BJRI	Thu, Aug 11, 2016	39.92	40.96	39.92	40.92
3019	NASDAQ	BJRI	Wed, Aug 10, 2016	40.53	41.02	39.87	39.90
3018	NASDAQ	BJRI	Tue, Aug 9, 2016	40.33	41.12	40.20	40.62
3017	NASDAQ	BJRI	Mon, Aug 8, 2016	40.52	40.95	40.31	40.49
3016	NASDAQ	BJRI	Fri, Aug 5, 2016	39.50	40.57	39.29	40.55
3015	NASDAQ	BJRI	Thu, Aug 4, 2016	39.60	39.79	39.12	39.21
3014	NASDAQ	BJRI	Wed, Aug 3, 2016	39.37	40.18	39.25	39.46
3013	NASDAQ	BJRI	Tue, Aug 2, 2016	39.16	39.23	38.46	38.78
3012	NASDAQ	BJRI	Mon, Aug 1, 2016	38.76	39.68	38.76	39.33
3011	NASDAQ	BJRI	Fri, Jul 29, 2016	39.27	39.43	38.52	38.84
3010	NASDAQ	BJRI	Thu, Jul 28, 2016	38.62	40.05	38.60	39.15
3009	NASDAQ	BJRI	Wed, Jul 27, 2016	42.00	42.00	38.29	38.83
3008	NASDAQ	BJRI	Tue, Jul 26, 2016	43.27	43.41	41.32	42.63
3007	NASDAQ	BJRI	Mon, Jul 25, 2016	44.35	45.05	43.94	44.83
3006	NASDAQ	BJRI	Fri, Jul 22, 2016	43.39	44.51	43.24	44.35
3005	NASDAQ	BJRI	Thu, Jul 21, 2016	44.14	44.14	43.16	43.40
3004	NASDAQ	BJRI	Wed, Jul 20, 2016	44.25	44.45	44.08	44.11
3003	NASDAQ	BJRI	Tue, Jul 19, 2016	44.18	44.68	44.10	44.16
3002	NASDAQ	BJRI	Mon, Jul 18, 2016	44.13	44.86	44.00	44.33
3001	NASDAQ	BJRI	Fri, Jul 15, 2016	44.73	44.73	43.97	44.09
3000	NASDAQ	BJRI	Thu, Jul 14, 2016	44.48	44.72	44.39	44.50
2999	NASDAQ	BJRI	Wed, Jul 13, 2016	44.68	44.75	44.19	44.30
2998	NASDAQ	BJRI	Tue, Jul 12, 2016	44.63	44.75	44.21	44.44
2997	NASDAQ	BJRI	Mon, Jul 11, 2016	43.64	44.38	43.47	44.22
2996	NASDAQ	BJRI	Fri, Jul 8, 2016	43.05	43.98	43.05	43.55
2995	NASDAQ	BJRI	Thu, Jul 7, 2016	43.14	43.45	42.66	42.70
2994	NASDAQ	BJRI	Wed, Jul 6, 2016	42.67	43.46	42.57	43.03
2993	NASDAQ	BJRI	Tue, Jul 5, 2016	43.35	43.61	42.68	42.93
2992	NASDAQ	BJRI	Fri, Jul 1, 2016	43.69	44.16	43.18	43.65
2991	NASDAQ	BJRI	Thu, Jun 30, 2016	43.77	44.42	43.11	43.83
2990	NASDAQ	BJRI	Wed, Jun 29, 2016	43.85	44.55	43.74	43.82
2989	NASDAQ	BJRI	Tue, Jun 28, 2016	43.88	44.26	43.30	43.54
2988	NASDAQ	BJRI	Mon, Jun 27, 2016	44.90	45.00	43.68	43.68
2987	NASDAQ	BJRI	Fri, Jun 24, 2016	44.85	45.85	42.62	45.42
2986	NASDAQ	BJRI	Thu, Jun 23, 2016	45.61	46.43	45.26	45.81
2985	NASDAQ	BJRI	Wed, Jun 22, 2016	45.50	45.80	45.17	45.39
2984	NASDAQ	BJRI	Tue, Jun 21, 2016	46.19	46.19	45.37	45.61
2983	NASDAQ	BJRI	Mon, Jun 20, 2016	46.42	46.90	45.88	46.06
2982	NASDAQ	BJRI	Fri, Jun 17, 2016	46.35	46.54	45.76	45.98
2981	NASDAQ	BJRI	Thu, Jun 16, 2016	45.96	46.41	45.63	46.38
2980	NASDAQ	BJRI	Wed, Jun 15, 2016	46.74	46.74	45.98	46.11
2979	NASDAQ	BJRI	Tue, Jun 14, 2016	45.89	46.81	45.77	46.71
2978	NASDAQ	BJRI	Mon, Jun 13, 2016	46.16	46.77	46.00	46.04
2977	NASDAQ	BJRI	Fri, Jun 10, 2016	46.81	47.09	46.12	46.43
2976	NASDAQ	BJRI	Thu, Jun 9, 2016	47.36	47.50	46.20	47.04
2975	NASDAQ	BJRI	Wed, Jun 8, 2016	46.74	47.55	46.35	47.36
2974	NASDAQ	BJRI	Tue, Jun 7, 2016	46.89	47.02	46.23	46.52
2973	NASDAQ	BJRI	Mon, Jun 6, 2016	45.96	47.36	45.93	46.83
2972	NASDAQ	BJRI	Fri, Jun 3, 2016	45.84	46.47	45.37	46.02
2971	NASDAQ	BJRI	Thu, Jun 2, 2016	45.14	46.25	45.02	46.12
2970	NASDAQ	BJRI	Wed, Jun 1, 2016	44.86	45.78	44.83	45.45
2969	NASDAQ	BJRI	Tue, May 31, 2016	44.48	45.24	43.51	44.80
2968	NASDAQ	BJRI	Fri, May 27, 2016	44.14	45.20	44.14	44.69
2967	NASDAQ	BJRI	Thu, May 26, 2016	43.63	44.30	43.23	44.24
2966	NASDAQ	BJRI	Wed, May 25, 2016	43.64	44.00	43.30	43.54
2965	NASDAQ	BJRI	Tue, May 24, 2016	43.04	43.93	42.87	43.69
2964	NASDAQ	BJRI	Mon, May 23, 2016	43.15	43.47	42.88	42.95
2963	NASDAQ	BJRI	Fri, May 20, 2016	42.78	43.29	42.46	43.16
2962	NASDAQ	BJRI	Thu, May 19, 2016	42.51	43.12	41.84	42.62
2961	NASDAQ	BJRI	Wed, May 18, 2016	43.05	43.15	42.50	42.78
2960	NASDAQ	BJRI	Tue, May 17, 2016	43.76	44.17	42.89	43.07
2959	NASDAQ	BJRI	Mon, May 16, 2016	43.58	44.12	43.40	43.97
2958	NASDAQ	BJRI	Fri, May 13, 2016	43.72	44.24	43.40	43.59
2957	NASDAQ	BJRI	Thu, May 12, 2016	44.17	44.47	43.60	43.86
2956	NASDAQ	BJRI	Wed, May 11, 2016	45.03	45.19	43.88	43.93
2955	NASDAQ	BJRI	Tue, May 10, 2016	44.90	45.28	44.19	45.19
2954	NASDAQ	BJRI	Mon, May 9, 2016	44.34	45.20	44.04	44.88
2953	NASDAQ	BJRI	Fri, May 6, 2016	44.51	45.45	43.48	44.49
2952	NASDAQ	BJRI	Thu, May 5, 2016	44.88	45.27	44.42	44.58
2951	NASDAQ	BJRI	Wed, May 4, 2016	44.79	45.11	44.47	44.79
2950	NASDAQ	BJRI	Tue, May 3, 2016	44.75	45.20	44.58	44.86
2949	NASDAQ	BJRI	Mon, May 2, 2016	44.84	45.09	44.40	44.91
2948	NASDAQ	BJRI	Fri, Apr 29, 2016	44.44	44.67	44.08	44.60
2947	NASDAQ	BJRI	Thu, Apr 28, 2016	44.22	44.90	44.10	44.38
2946	NASDAQ	BJRI	Wed, Apr 27, 2016	44.76	45.50	44.22	44.50
2945	NASDAQ	BJRI	Tue, Apr 26, 2016	44.16	45.03	44.11	44.94
2944	NASDAQ	BJRI	Mon, Apr 25, 2016	44.36	44.74	44.20	44.23
2943	NASDAQ	BJRI	Fri, Apr 22, 2016	42.72	45.56	42.06	44.52
2942	NASDAQ	BJRI	Thu, Apr 21, 2016	42.39	42.39	40.75	40.80
2941	NASDAQ	BJRI	Wed, Apr 20, 2016	42.96	43.03	42.23	42.26
2940	NASDAQ	BJRI	Tue, Apr 19, 2016	43.00	43.25	42.57	42.94
2939	NASDAQ	BJRI	Mon, Apr 18, 2016	43.17	43.53	43.04	43.09
2938	NASDAQ	BJRI	Fri, Apr 15, 2016	42.94	43.51	42.59	43.15
2937	NASDAQ	BJRI	Thu, Apr 14, 2016	42.96	43.58	42.31	43.21
2936	NASDAQ	BJRI	Wed, Apr 13, 2016	43.12	43.38	42.49	42.89
2935	NASDAQ	BJRI	Tue, Apr 12, 2016	41.81	43.15	41.76	43.08
2934	NASDAQ	BJRI	Mon, Apr 11, 2016	42.41	42.61	41.85	41.88
2933	NASDAQ	BJRI	Fri, Apr 8, 2016	41.58	43.00	41.58	42.06
2932	NASDAQ	BJRI	Thu, Apr 7, 2016	41.81	42.07	41.28	41.46
2931	NASDAQ	BJRI	Wed, Apr 6, 2016	41.72	42.08	41.72	41.93
2930	NASDAQ	BJRI	Tue, Apr 5, 2016	42.48	42.48	42.48	41.82
2929	NASDAQ	BJRI	Mon, Apr 4, 2016	42.30	42.50	41.57	42.48
2928	NASDAQ	BJRI	Fri, Apr 1, 2016	41.32	42.93	41.32	42.18
2927	NASDAQ	BJRI	Thu, Mar 31, 2016	42.59	43.31	41.43	42.58
2926	NASDAQ	BJRI	Wed, Mar 30, 2016	42.78	43.46	42.41	42.58
2925	NASDAQ	BJRI	Tue, Mar 29, 2016	41.92	42.86	41.76	41.83
2924	NASDAQ	BJRI	Mon, Mar 28, 2016	41.70	41.77	41.18	41.27
2923	NASDAQ	BJRI	Thu, Mar 24, 2016	41.91	41.91	41.91	41.50
2922	NASDAQ	BJRI	Wed, Mar 23, 2016	42.67	42.67	41.87	41.91
2921	NASDAQ	BJRI	Tue, Mar 22, 2016	43.03	43.15	42.61	42.68
2920	NASDAQ	BJRI	Mon, Mar 21, 2016	43.64	44.29	42.93	43.38
2919	NASDAQ	BJRI	Fri, Mar 18, 2016	43.32	43.90	42.85	43.69
2918	NASDAQ	BJRI	Thu, Mar 17, 2016	42.84	43.53	42.57	43.10
2917	NASDAQ	BJRI	Wed, Mar 16, 2016	43.24	43.48	42.85	43.03
2916	NASDAQ	BJRI	Tue, Mar 15, 2016	44.90	44.90	44.90	43.63
2915	NASDAQ	BJRI	Mon, Mar 14, 2016	45.07	45.75	44.71	44.90
2914	NASDAQ	BJRI	Fri, Mar 11, 2016	45.00	45.16	44.79	45.08
2913	NASDAQ	BJRI	Thu, Mar 10, 2016	44.78	45.23	44.20	44.44
2912	NASDAQ	BJRI	Wed, Mar 9, 2016	45.28	45.28	45.28	44.44
2911	NASDAQ	BJRI	Tue, Mar 8, 2016	45.99	46.46	45.23	46.29
2910	NASDAQ	BJRI	Mon, Mar 7, 2016	46.16	46.99	46.16	46.29
2909	NASDAQ	BJRI	Fri, Mar 4, 2016	45.69	45.69	45.69	46.29
2908	NASDAQ	BJRI	Thu, Mar 3, 2016	45.79	45.79	45.79	45.69
2907	NASDAQ	BJRI	Wed, Mar 2, 2016	45.39	45.81	45.11	45.49
2906	NASDAQ	BJRI	Tue, Mar 1, 2016	44.08	44.08	44.08	45.49
2905	NASDAQ	BJRI	Mon, Feb 29, 2016	45.22	46.17	43.94	44.08
2904	NASDAQ	BJRI	Fri, Feb 26, 2016	43.55	43.55	43.55	45.27
2903	NASDAQ	BJRI	Thu, Feb 25, 2016	43.50	44.22	43.16	43.55
2902	NASDAQ	BJRI	Wed, Feb 24, 2016	44.45	44.48	42.98	43.11
2901	NASDAQ	BJRI	Tue, Feb 23, 2016	44.81	45.99	44.56	44.79
2900	NASDAQ	BJRI	Mon, Feb 22, 2016	45.35	45.60	44.52	44.82
2899	NASDAQ	BJRI	Fri, Feb 19, 2016	44.01	45.44	42.66	45.10
2898	NASDAQ	BJRI	Thu, Feb 18, 2016	43.61	44.19	43.24	43.54
2897	NASDAQ	BJRI	Wed, Feb 17, 2016	43.19	44.13	43.19	44.03
2896	NASDAQ	BJRI	Tue, Feb 16, 2016	42.09	43.32	41.79	43.27
2895	NASDAQ	BJRI	Fri, Feb 12, 2016	41.07	42.27	40.84	41.90
2894	NASDAQ	BJRI	Thu, Feb 11, 2016	40.26	40.98	39.75	40.72
2893	NASDAQ	BJRI	Wed, Feb 10, 2016	40.99	41.32	40.44	40.77
2892	NASDAQ	BJRI	Tue, Feb 9, 2016	39.91	41.60	39.54	40.73
2891	NASDAQ	BJRI	Mon, Feb 8, 2016	40.64	40.66	39.26	40.18
2890	NASDAQ	BJRI	Fri, Feb 5, 2016	41.21	41.58	40.33	41.04
2889	NASDAQ	BJRI	Thu, Feb 4, 2016	40.38	41.26	39.93	41.20
2888	NASDAQ	BJRI	Wed, Feb 3, 2016	41.65	41.88	40.04	40.30
2887	NASDAQ	BJRI	Tue, Feb 2, 2016	41.98	41.99	41.07	41.32
2886	NASDAQ	BJRI	Mon, Feb 1, 2016	42.63	43.24	41.91	42.27
2885	NASDAQ	BJRI	Fri, Jan 29, 2016	41.98	43.33	41.71	42.89
2884	NASDAQ	BJRI	Thu, Jan 28, 2016	41.84	42.31	41.65	41.75
2883	NASDAQ	BJRI	Wed, Jan 27, 2016	42.09	42.58	41.34	41.61
2882	NASDAQ	BJRI	Tue, Jan 26, 2016	41.26	42.62	41.25	42.33
2881	NASDAQ	BJRI	Mon, Jan 25, 2016	42.94	42.94	41.07	41.20
2880	NASDAQ	BJRI	Fri, Jan 22, 2016	41.79	42.68	41.53	42.51
2879	NASDAQ	BJRI	Thu, Jan 21, 2016	40.71	41.71	40.17	41.38
2878	NASDAQ	BJRI	Wed, Jan 20, 2016	39.89	41.16	38.49	40.79
2877	NASDAQ	BJRI	Tue, Jan 19, 2016	41.74	41.84	39.86	40.41
2876	NASDAQ	BJRI	Fri, Jan 15, 2016	41.53	41.91	40.63	41.63
2875	NASDAQ	BJRI	Thu, Jan 14, 2016	42.04	42.70	40.62	42.41
2874	NASDAQ	BJRI	Wed, Jan 13, 2016	41.27	42.27	41.20	41.75
2873	NASDAQ	BJRI	Tue, Jan 12, 2016	41.15	41.72	39.36	41.46
2872	NASDAQ	BJRI	Mon, Jan 11, 2016	41.17	41.60	40.80	41.23
2871	NASDAQ	BJRI	Fri, Jan 8, 2016	39.55	41.59	39.50	41.01
2870	NASDAQ	BJRI	Thu, Jan 7, 2016	40.24	40.58	39.05	39.52
2869	NASDAQ	BJRI	Wed, Jan 6, 2016	40.75	41.06	40.11	40.78
2868	NASDAQ	BJRI	Tue, Jan 5, 2016	41.92	42.62	41.19	41.22
2867	NASDAQ	BJRI	Mon, Jan 4, 2016	41.73	42.69	38.85	41.98
2866	NASDAQ	BJRI	Thu, Dec 31, 2015	43.97	44.31	43.38	43.47
2865	NASDAQ	BJRI	Wed, Dec 30, 2015	44.45	44.81	43.98	44.01
2864	NASDAQ	BJRI	Tue, Dec 29, 2015	44.62	45.29	44.25	44.78
2863	NASDAQ	BJRI	Mon, Dec 28, 2015	44.70	45.03	43.97	44.47
2862	NASDAQ	BJRI	Thu, Dec 24, 2015	44.96	45.11	44.60	44.76
2861	NASDAQ	BJRI	Wed, Dec 23, 2015	44.72	45.26	44.53	44.86
2860	NASDAQ	BJRI	Tue, Dec 22, 2015	44.80	45.00	44.01	44.85
2859	NASDAQ	BJRI	Mon, Dec 21, 2015	43.03	44.69	43.02	44.65
2858	NASDAQ	BJRI	Fri, Dec 18, 2015	43.23	43.54	42.56	43.00
2857	NASDAQ	BJRI	Thu, Dec 17, 2015	43.68	44.10	43.02	43.23
2856	NASDAQ	BJRI	Wed, Dec 16, 2015	43.86	44.70	43.06	43.57
2855	NASDAQ	BJRI	Tue, Dec 15, 2015	43.64	44.14	43.22	43.46
2854	NASDAQ	BJRI	Mon, Dec 14, 2015	44.07	44.59	43.36	43.51
2853	NASDAQ	BJRI	Fri, Dec 11, 2015	43.93	44.56	43.83	43.98
2852	NASDAQ	BJRI	Thu, Dec 10, 2015	45.12	45.34	43.97	44.49
2851	NASDAQ	BJRI	Wed, Dec 9, 2015	45.09	45.86	44.56	45.23
2850	NASDAQ	BJRI	Tue, Dec 8, 2015	44.56	45.09	44.16	44.86
2849	NASDAQ	BJRI	Mon, Dec 7, 2015	44.55	45.38	43.99	45.01
2848	NASDAQ	BJRI	Fri, Dec 4, 2015	44.20	45.05	44.06	44.48
2847	NASDAQ	BJRI	Thu, Dec 3, 2015	45.04	45.53	43.97	44.19
2846	NASDAQ	BJRI	Wed, Dec 2, 2015	44.87	45.65	44.87	45.07
2845	NASDAQ	BJRI	Tue, Dec 1, 2015	45.82	46.28	44.90	45.01
2844	NASDAQ	BJRI	Mon, Nov 30, 2015	46.32	46.74	45.77	45.80
2843	NASDAQ	BJRI	Fri, Nov 27, 2015	46.14	46.38	45.82	45.97
2842	NASDAQ	BJRI	Wed, Nov 25, 2015	45.24	46.28	44.87	46.13
2841	NASDAQ	BJRI	Tue, Nov 24, 2015	44.23	45.13	44.04	45.04
2840	NASDAQ	BJRI	Mon, Nov 23, 2015	43.49	44.82	43.49	44.66
2839	NASDAQ	BJRI	Fri, Nov 20, 2015	43.88	44.64	43.71	43.89
2838	NASDAQ	BJRI	Thu, Nov 19, 2015	42.98	43.97	42.86	43.59
2837	NASDAQ	BJRI	Wed, Nov 18, 2015	42.94	43.44	42.25	42.83
2836	NASDAQ	BJRI	Tue, Nov 17, 2015	43.29	43.80	42.42	42.61
2835	NASDAQ	BJRI	Mon, Nov 16, 2015	42.33	43.45	42.16	43.32
2834	NASDAQ	BJRI	Fri, Nov 13, 2015	43.75	43.93	42.19	42.47
2833	NASDAQ	BJRI	Thu, Nov 12, 2015	43.67	44.03	43.22	43.62
2832	NASDAQ	BJRI	Wed, Nov 11, 2015	43.77	44.31	43.31	43.99
2831	NASDAQ	BJRI	Tue, Nov 10, 2015	43.27	44.11	43.17	43.78
2830	NASDAQ	BJRI	Mon, Nov 9, 2015	44.25	44.49	43.09	43.23
2829	NASDAQ	BJRI	Fri, Nov 6, 2015	43.78	44.53	43.55	44.25
2828	NASDAQ	BJRI	Thu, Nov 5, 2015	44.50	44.82	43.71	43.94
2827	NASDAQ	BJRI	Wed, Nov 4, 2015	45.20	45.46	43.86	44.36
2826	NASDAQ	BJRI	Tue, Nov 3, 2015	44.72	45.32	44.20	45.19
2825	NASDAQ	BJRI	Mon, Nov 2, 2015	42.94	44.68	42.94	44.42
2824	NASDAQ	BJRI	Fri, Oct 30, 2015	42.98	43.80	42.65	42.93
2823	NASDAQ	BJRI	Thu, Oct 29, 2015	44.01	44.12	42.60	42.94
2822	NASDAQ	BJRI	Wed, Oct 28, 2015	44.23	44.73	43.83	44.66
2821	NASDAQ	BJRI	Tue, Oct 27, 2015	45.38	45.62	43.78	44.16
2820	NASDAQ	BJRI	Mon, Oct 26, 2015	46.64	47.30	45.20	45.37
2819	NASDAQ	BJRI	Fri, Oct 23, 2015	46.00	47.95	46.00	46.86
2818	NASDAQ	BJRI	Thu, Oct 22, 2015	41.70	42.37	40.87	41.99
2817	NASDAQ	BJRI	Wed, Oct 21, 2015	41.75	42.05	40.33	41.43
2816	NASDAQ	BJRI	Tue, Oct 20, 2015	41.34	42.05	40.91	41.97
2815	NASDAQ	BJRI	Mon, Oct 19, 2015	42.02	42.37	41.33	41.60
2814	NASDAQ	BJRI	Fri, Oct 16, 2015	42.27	42.40	41.71	41.96
2813	NASDAQ	BJRI	Thu, Oct 15, 2015	42.11	42.40	41.34	42.28
2812	NASDAQ	BJRI	Wed, Oct 14, 2015	42.25	42.41	41.67	41.87
2811	NASDAQ	BJRI	Tue, Oct 13, 2015	42.38	42.90	41.79	42.12
2810	NASDAQ	BJRI	Mon, Oct 12, 2015	42.47	42.59	42.06	42.30
2809	NASDAQ	BJRI	Fri, Oct 9, 2015	42.61	42.92	42.00	42.38
2808	NASDAQ	BJRI	Thu, Oct 8, 2015	43.21	43.52	42.52	42.76
2807	NASDAQ	BJRI	Wed, Oct 7, 2015	42.64	43.38	42.30	43.18
2806	NASDAQ	BJRI	Tue, Oct 6, 2015	43.74	44.05	42.70	42.82
2805	NASDAQ	BJRI	Mon, Oct 5, 2015	42.62	43.83	42.52	43.78
2804	NASDAQ	BJRI	Fri, Oct 2, 2015	41.91	42.70	41.63	42.61
2803	NASDAQ	BJRI	Thu, Oct 1, 2015	42.72	43.09	41.72	42.13
2802	NASDAQ	BJRI	Wed, Sep 30, 2015	42.66	43.11	42.04	43.03
2801	NASDAQ	BJRI	Tue, Sep 29, 2015	42.07	42.53	41.51	42.19
2800	NASDAQ	BJRI	Mon, Sep 28, 2015	43.24	43.33	41.96	42.14
2799	NASDAQ	BJRI	Fri, Sep 25, 2015	44.08	44.52	43.15	43.20
2798	NASDAQ	BJRI	Thu, Sep 24, 2015	44.61	45.00	42.88	43.91
2797	NASDAQ	BJRI	Wed, Sep 23, 2015	44.84	45.31	44.49	44.97
2796	NASDAQ	BJRI	Tue, Sep 22, 2015	44.50	45.16	44.30	44.93
2795	NASDAQ	BJRI	Mon, Sep 21, 2015	44.53	44.89	43.83	44.77
2794	NASDAQ	BJRI	Fri, Sep 18, 2015	45.05	45.74	44.01	44.19
2793	NASDAQ	BJRI	Thu, Sep 17, 2015	44.80	46.45	44.72	45.56
2792	NASDAQ	BJRI	Wed, Sep 16, 2015	45.04	45.69	44.52	45.09
2791	NASDAQ	BJRI	Tue, Sep 15, 2015	44.19	44.70	43.56	44.16
2790	NASDAQ	BJRI	Mon, Sep 14, 2015	45.03	45.03	44.16	44.28
2789	NASDAQ	BJRI	Fri, Sep 11, 2015	44.94	45.11	44.08	44.88
2788	NASDAQ	BJRI	Thu, Sep 10, 2015	45.40	45.81	44.91	45.04
2787	NASDAQ	BJRI	Wed, Sep 9, 2015	46.08	46.08	45.31	45.44
2786	NASDAQ	BJRI	Tue, Sep 8, 2015	45.22	45.93	44.55	45.79
2785	NASDAQ	BJRI	Fri, Sep 4, 2015	43.76	44.85	43.76	44.61
2784	NASDAQ	BJRI	Thu, Sep 3, 2015	43.96	44.85	43.94	44.33
2783	NASDAQ	BJRI	Wed, Sep 2, 2015	43.23	43.84	42.82	43.79
2782	NASDAQ	BJRI	Tue, Sep 1, 2015	42.80	43.94	42.75	43.21
2781	NASDAQ	BJRI	Mon, Aug 31, 2015	44.17	44.47	42.88	42.99
2780	NASDAQ	BJRI	Fri, Aug 28, 2015	44.42	44.45	43.80	44.26
2779	NASDAQ	BJRI	Thu, Aug 27, 2015	44.25	44.70	43.87	44.39
2778	NASDAQ	BJRI	Wed, Aug 26, 2015	44.56	44.56	42.89	44.06
2777	NASDAQ	BJRI	Tue, Aug 25, 2015	44.18	44.89	43.02	43.54
2776	NASDAQ	BJRI	Mon, Aug 24, 2015	42.78	44.77	41.35	43.92
2775	NASDAQ	BJRI	Fri, Aug 21, 2015	45.10	45.53	44.56	44.71
2774	NASDAQ	BJRI	Thu, Aug 20, 2015	46.57	46.89	45.69	45.74
2773	NASDAQ	BJRI	Wed, Aug 19, 2015	46.25	47.20	46.17	46.72
2772	NASDAQ	BJRI	Tue, Aug 18, 2015	46.99	47.59	46.05	46.39
2771	NASDAQ	BJRI	Mon, Aug 17, 2015	46.25	46.81	45.99	46.61
2770	NASDAQ	BJRI	Fri, Aug 14, 2015	46.12	46.82	46.10	46.18
2769	NASDAQ	BJRI	Thu, Aug 13, 2015	47.22	47.40	46.08	46.30
2768	NASDAQ	BJRI	Wed, Aug 12, 2015	46.02	47.40	46.02	47.10
2767	NASDAQ	BJRI	Tue, Aug 11, 2015	47.29	47.74	46.18	46.38
2766	NASDAQ	BJRI	Mon, Aug 10, 2015	48.50	49.21	47.25	47.41
2765	NASDAQ	BJRI	Fri, Aug 7, 2015	48.92	49.41	48.27	48.92
2764	NASDAQ	BJRI	Thu, Aug 6, 2015	51.74	52.19	48.71	48.95
2763	NASDAQ	BJRI	Wed, Aug 5, 2015	51.00	51.91	50.65	51.43
2762	NASDAQ	BJRI	Tue, Aug 4, 2015	51.20	52.37	51.20	51.83
2761	NASDAQ	BJRI	Mon, Aug 3, 2015	51.73	52.09	51.11	51.41
2760	NASDAQ	BJRI	Fri, Jul 31, 2015	51.60	51.96	51.08	51.56
2759	NASDAQ	BJRI	Thu, Jul 30, 2015	50.75	52.05	50.47	51.53
2758	NASDAQ	BJRI	Wed, Jul 29, 2015	49.91	51.48	49.91	51.08
2757	NASDAQ	BJRI	Tue, Jul 28, 2015	50.42	50.42	49.32	50.29
2756	NASDAQ	BJRI	Mon, Jul 27, 2015	50.05	51.21	49.70	50.14
2755	NASDAQ	BJRI	Fri, Jul 24, 2015	48.02	51.18	47.29	49.89
2754	NASDAQ	BJRI	Thu, Jul 23, 2015	50.35	50.68	49.46	49.80
2753	NASDAQ	BJRI	Wed, Jul 22, 2015	49.70	50.38	49.25	50.35
2752	NASDAQ	BJRI	Tue, Jul 21, 2015	49.46	49.82	48.94	49.61
2751	NASDAQ	BJRI	Mon, Jul 20, 2015	48.70	49.83	48.40	49.27
2750	NASDAQ	BJRI	Fri, Jul 17, 2015	48.87	49.23	48.32	48.48
2749	NASDAQ	BJRI	Thu, Jul 16, 2015	49.09	49.42	48.52	49.00
2748	NASDAQ	BJRI	Wed, Jul 15, 2015	49.86	49.86	48.83	49.24
2747	NASDAQ	BJRI	Tue, Jul 14, 2015	49.78	50.01	49.31	49.47
2746	NASDAQ	BJRI	Mon, Jul 13, 2015	49.98	50.24	49.37	49.71
2745	NASDAQ	BJRI	Fri, Jul 10, 2015	50.80	50.80	49.11	49.50
2744	NASDAQ	BJRI	Thu, Jul 9, 2015	50.16	50.74	49.54	50.70
2743	NASDAQ	BJRI	Wed, Jul 8, 2015	49.27	50.39	49.13	49.71
2742	NASDAQ	BJRI	Tue, Jul 7, 2015	48.69	49.80	48.39	49.63
2741	NASDAQ	BJRI	Mon, Jul 6, 2015	47.97	48.90	47.67	48.77
2740	NASDAQ	BJRI	Thu, Jul 2, 2015	48.67	48.98	48.20	48.53
2739	NASDAQ	BJRI	Wed, Jul 1, 2015	48.79	49.13	48.34	48.61
2738	NASDAQ	BJRI	Tue, Jun 30, 2015	48.22	48.81	47.84	48.45
2737	NASDAQ	BJRI	Mon, Jun 29, 2015	48.49	48.78	47.64	47.76
2736	NASDAQ	BJRI	Fri, Jun 26, 2015	49.13	49.13	48.40	48.95
2735	NASDAQ	BJRI	Thu, Jun 25, 2015	49.20	49.20	48.23	48.88
2734	NASDAQ	BJRI	Wed, Jun 24, 2015	48.56	49.09	48.35	48.62
2733	NASDAQ	BJRI	Tue, Jun 23, 2015	48.86	48.99	48.35	48.61
2732	NASDAQ	BJRI	Mon, Jun 22, 2015	48.04	48.87	48.04	48.69
2731	NASDAQ	BJRI	Fri, Jun 19, 2015	47.65	47.87	46.72	47.85
2730	NASDAQ	BJRI	Thu, Jun 18, 2015	47.15	47.85	47.00	47.50
2729	NASDAQ	BJRI	Wed, Jun 17, 2015	46.97	47.13	46.40	46.98
2728	NASDAQ	BJRI	Tue, Jun 16, 2015	47.44	47.63	45.93	46.73
2727	NASDAQ	BJRI	Mon, Jun 15, 2015	47.52	48.01	46.89	47.66
2726	NASDAQ	BJRI	Fri, Jun 12, 2015	46.99	48.22	46.91	47.80
2725	NASDAQ	BJRI	Thu, Jun 11, 2015	47.06	47.64	46.41	46.79
2724	NASDAQ	BJRI	Wed, Jun 10, 2015	46.72	47.61	46.72	46.93
2723	NASDAQ	BJRI	Tue, Jun 9, 2015	46.82	47.23	46.50	46.60
2722	NASDAQ	BJRI	Mon, Jun 8, 2015	46.87	47.36	46.51	47.04
2721	NASDAQ	BJRI	Fri, Jun 5, 2015	46.23	47.14	45.69	47.09
2720	NASDAQ	BJRI	Thu, Jun 4, 2015	46.69	46.71	46.02	46.13
2719	NASDAQ	BJRI	Wed, Jun 3, 2015	46.03	47.66	46.03	46.85
2718	NASDAQ	BJRI	Tue, Jun 2, 2015	45.27	46.20	45.23	45.67
2717	NASDAQ	BJRI	Mon, Jun 1, 2015	45.75	46.23	44.92	45.62
2716	NASDAQ	BJRI	Fri, May 29, 2015	46.11	46.59	45.45	45.78
2715	NASDAQ	BJRI	Thu, May 28, 2015	46.25	47.42	46.18	46.29
2714	NASDAQ	BJRI	Wed, May 27, 2015	45.58	46.89	45.58	46.14
2713	NASDAQ	BJRI	Tue, May 26, 2015	47.26	47.91	45.10	45.56
2712	NASDAQ	BJRI	Fri, May 22, 2015	46.34	46.71	45.57	45.62
2711	NASDAQ	BJRI	Thu, May 21, 2015	46.32	47.24	46.14	46.18
2710	NASDAQ	BJRI	Wed, May 20, 2015	47.34	47.36	45.41	46.50
2709	NASDAQ	BJRI	Tue, May 19, 2015	47.33	47.79	46.99	47.50
2708	NASDAQ	BJRI	Mon, May 18, 2015	46.14	47.34	46.13	47.15
2707	NASDAQ	BJRI	Fri, May 15, 2015	46.90	46.90	45.70	46.16
2706	NASDAQ	BJRI	Thu, May 14, 2015	46.87	46.96	45.87	46.67
2705	NASDAQ	BJRI	Wed, May 13, 2015	46.81	47.20	46.35	46.80
2704	NASDAQ	BJRI	Tue, May 12, 2015	47.53	47.59	46.24	46.75
2703	NASDAQ	BJRI	Mon, May 11, 2015	48.27	48.55	47.53	47.79
2702	NASDAQ	BJRI	Fri, May 8, 2015	48.58	49.69	48.35	48.38
2701	NASDAQ	BJRI	Thu, May 7, 2015	47.70	48.98	47.69	48.41
2700	NASDAQ	BJRI	Wed, May 6, 2015	47.25	47.82	47.00	47.56
2699	NASDAQ	BJRI	Tue, May 5, 2015	47.53	48.19	47.16	47.29
2698	NASDAQ	BJRI	Mon, May 4, 2015	47.78	48.70	47.78	47.87
2697	NASDAQ	BJRI	Fri, May 1, 2015	47.15	48.05	46.92	47.87
2696	NASDAQ	BJRI	Thu, Apr 30, 2015	47.88	48.24	46.73	46.80
2695	NASDAQ	BJRI	Wed, Apr 29, 2015	48.25	48.91	47.28	48.08
2694	NASDAQ	BJRI	Tue, Apr 28, 2015	48.66	49.33	47.70	48.54
2693	NASDAQ	BJRI	Mon, Apr 27, 2015	49.79	50.61	48.15	48.46
2692	NASDAQ	BJRI	Fri, Apr 24, 2015	51.76	53.90	48.38	49.52
2691	NASDAQ	BJRI	Thu, Apr 23, 2015	51.03	53.91	50.29	53.44
2690	NASDAQ	BJRI	Wed, Apr 22, 2015	51.75	52.00	50.27	50.54
2689	NASDAQ	BJRI	Tue, Apr 21, 2015	51.92	51.95	51.19	51.54
2688	NASDAQ	BJRI	Mon, Apr 20, 2015	51.11	52.06	50.67	51.89
2687	NASDAQ	BJRI	Fri, Apr 17, 2015	51.78	52.16	50.31	50.95
2686	NASDAQ	BJRI	Thu, Apr 16, 2015	51.22	52.55	50.69	52.16
2685	NASDAQ	BJRI	Wed, Apr 15, 2015	50.55	51.49	50.39	50.84
2684	NASDAQ	BJRI	Tue, Apr 14, 2015	51.24	51.42	49.90	50.63
2683	NASDAQ	BJRI	Mon, Apr 13, 2015	51.09	51.56	50.94	51.47
2682	NASDAQ	BJRI	Fri, Apr 10, 2015	50.80	51.43	50.70	50.93
2681	NASDAQ	BJRI	Thu, Apr 9, 2015	50.65	51.07	50.04	50.52
2680	NASDAQ	BJRI	Wed, Apr 8, 2015	50.19	51.21	50.19	50.93
2679	NASDAQ	BJRI	Tue, Apr 7, 2015	50.82	51.11	49.96	50.07
2678	NASDAQ	BJRI	Mon, Apr 6, 2015	50.82	51.42	50.64	50.78
2677	NASDAQ	BJRI	Thu, Apr 2, 2015	50.83	51.76	50.59	51.29
2676	NASDAQ	BJRI	Wed, Apr 1, 2015	50.27	51.00	49.85	50.70
2675	NASDAQ	BJRI	Tue, Mar 31, 2015	51.00	51.30	49.99	50.45
2674	NASDAQ	BJRI	Mon, Mar 30, 2015	51.14	51.83	50.48	51.24
2673	NASDAQ	BJRI	Fri, Mar 27, 2015	50.91	51.86	50.58	50.93
2672	NASDAQ	BJRI	Thu, Mar 26, 2015	51.24	51.24	50.02	50.90
2671	NASDAQ	BJRI	Wed, Mar 25, 2015	52.30	52.47	51.14	51.34
2670	NASDAQ	BJRI	Tue, Mar 24, 2015	52.32	52.50	52.08	52.16
2669	NASDAQ	BJRI	Mon, Mar 23, 2015	52.83	53.28	52.22	52.32
2668	NASDAQ	BJRI	Fri, Mar 20, 2015	53.38	53.39	52.79	52.88
2667	NASDAQ	BJRI	Thu, Mar 19, 2015	52.70	53.21	52.60	53.00
2666	NASDAQ	BJRI	Wed, Mar 18, 2015	53.22	53.66	51.86	52.73
2665	NASDAQ	BJRI	Tue, Mar 17, 2015	53.79	54.55	53.00	53.22
2664	NASDAQ	BJRI	Mon, Mar 16, 2015	52.79	52.87	52.02	52.29
2663	NASDAQ	BJRI	Fri, Mar 13, 2015	52.35	53.11	51.74	52.40
2662	NASDAQ	BJRI	Thu, Mar 12, 2015	51.31	52.39	51.31	52.19
2661	NASDAQ	BJRI	Wed, Mar 11, 2015	51.54	51.72	50.60	51.11
2660	NASDAQ	BJRI	Tue, Mar 10, 2015	51.41	51.75	50.55	51.41
2659	NASDAQ	BJRI	Mon, Mar 9, 2015	51.74	52.28	51.40	51.57
2658	NASDAQ	BJRI	Fri, Mar 6, 2015	52.34	52.47	51.49	51.63
2657	NASDAQ	BJRI	Thu, Mar 5, 2015	52.61	52.99	51.97	52.51
2656	NASDAQ	BJRI	Wed, Mar 4, 2015	52.03	52.50	51.80	52.38
2655	NASDAQ	BJRI	Tue, Mar 3, 2015	53.03	53.03	51.99	52.36
2654	NASDAQ	BJRI	Mon, Mar 2, 2015	52.21	53.72	51.86	52.98
2653	NASDAQ	BJRI	Fri, Feb 27, 2015	52.42	52.65	52.05	52.22
2652	NASDAQ	BJRI	Thu, Feb 26, 2015	52.44	52.55	51.98	52.32
2651	NASDAQ	BJRI	Wed, Feb 25, 2015	52.87	52.96	52.18	52.47
2650	NASDAQ	BJRI	Tue, Feb 24, 2015	53.56	54.02	52.72	53.06
2649	NASDAQ	BJRI	Mon, Feb 23, 2015	53.12	54.17	53.08	53.43
2648	NASDAQ	BJRI	Fri, Feb 20, 2015	53.47	54.53	52.59	53.07
2647	NASDAQ	BJRI	Thu, Feb 19, 2015	53.32	55.44	51.51	53.60
2646	NASDAQ	BJRI	Wed, Feb 18, 2015	45.63	47.60	45.63	46.88
2645	NASDAQ	BJRI	Tue, Feb 17, 2015	45.78	45.98	45.14	45.60
2644	NASDAQ	BJRI	Fri, Feb 13, 2015	45.22	46.14	45.22	45.62
2643	NASDAQ	BJRI	Thu, Feb 12, 2015	45.44	45.69	44.04	45.34
2642	NASDAQ	BJRI	Wed, Feb 11, 2015	44.97	46.01	44.97	45.52
2641	NASDAQ	BJRI	Tue, Feb 10, 2015	44.25	45.34	43.86	44.92
2640	NASDAQ	BJRI	Mon, Feb 9, 2015	43.68	44.55	43.57	43.81
2639	NASDAQ	BJRI	Fri, Feb 6, 2015	44.96	45.08	43.42	44.02
2638	NASDAQ	BJRI	Thu, Feb 5, 2015	45.46	45.76	44.40	44.77
2637	NASDAQ	BJRI	Wed, Feb 4, 2015	44.18	45.88	44.10	45.28
2636	NASDAQ	BJRI	Tue, Feb 3, 2015	44.17	44.60	43.52	44.41
2635	NASDAQ	BJRI	Mon, Feb 2, 2015	44.32	44.46	42.92	44.13
2634	NASDAQ	BJRI	Fri, Jan 30, 2015	46.62	46.62	44.09	44.29
2633	NASDAQ	BJRI	Thu, Jan 29, 2015	45.51	46.96	45.09	46.79
2632	NASDAQ	BJRI	Wed, Jan 28, 2015	46.62	46.93	45.54	45.61
2631	NASDAQ	BJRI	Tue, Jan 27, 2015	46.73	47.16	46.14	46.24
2630	NASDAQ	BJRI	Mon, Jan 26, 2015	46.35	47.24	46.35	47.17
2629	NASDAQ	BJRI	Fri, Jan 23, 2015	46.37	46.79	46.04	46.53
2628	NASDAQ	BJRI	Thu, Jan 22, 2015	45.69	46.66	45.50	46.55
2627	NASDAQ	BJRI	Wed, Jan 21, 2015	45.08	45.73	45.02	45.51
2626	NASDAQ	BJRI	Tue, Jan 20, 2015	45.82	45.99	44.76	45.40
2625	NASDAQ	BJRI	Fri, Jan 16, 2015	44.85	45.23	42.42	44.24
2624	NASDAQ	BJRI	Thu, Jan 15, 2015	48.45	48.45	46.61	47.04
2623	NASDAQ	BJRI	Wed, Jan 14, 2015	48.83	49.15	47.36	48.37
2622	NASDAQ	BJRI	Tue, Jan 13, 2015	49.05	49.72	48.77	49.31
2621	NASDAQ	BJRI	Mon, Jan 12, 2015	48.86	49.29	48.57	48.72
2620	NASDAQ	BJRI	Fri, Jan 9, 2015	49.46	49.46	48.69	48.78
2619	NASDAQ	BJRI	Thu, Jan 8, 2015	48.97	49.85	48.06	49.61
2618	NASDAQ	BJRI	Wed, Jan 7, 2015	48.92	49.65	48.92	49.51
2617	NASDAQ	BJRI	Tue, Jan 6, 2015	49.81	50.33	47.62	48.54
2616	NASDAQ	BJRI	Mon, Jan 5, 2015	49.80	51.04	49.28	49.51
2615	NASDAQ	BJRI	Fri, Jan 2, 2015	50.61	51.30	49.25	50.09
2614	NASDAQ	BJRI	Wed, Dec 31, 2014	50.30	50.63	50.02	50.21
2613	NASDAQ	BJRI	Tue, Dec 30, 2014	50.00	50.62	49.72	50.30
2612	NASDAQ	BJRI	Mon, Dec 29, 2014	49.24	50.17	49.24	50.09
2611	NASDAQ	BJRI	Fri, Dec 26, 2014	49.30	49.63	49.15	49.37
2610	NASDAQ	BJRI	Wed, Dec 24, 2014	49.23	50.04	48.88	49.15
2609	NASDAQ	BJRI	Tue, Dec 23, 2014	48.05	48.99	48.05	48.93
2608	NASDAQ	BJRI	Mon, Dec 22, 2014	47.97	48.09	47.30	47.94
2607	NASDAQ	BJRI	Fri, Dec 19, 2014	48.27	48.55	47.37	47.66
2606	NASDAQ	BJRI	Thu, Dec 18, 2014	47.82	48.63	47.12	48.39
2605	NASDAQ	BJRI	Wed, Dec 17, 2014	47.09	47.51	46.28	47.31
2604	NASDAQ	BJRI	Tue, Dec 16, 2014	47.13	47.62	46.70	46.84
2603	NASDAQ	BJRI	Mon, Dec 15, 2014	48.26	49.08	46.78	47.07
2602	NASDAQ	BJRI	Fri, Dec 12, 2014	47.96	49.02	47.96	48.23
2601	NASDAQ	BJRI	Thu, Dec 11, 2014	48.07	48.88	47.97	48.29
2600	NASDAQ	BJRI	Wed, Dec 10, 2014	49.09	49.09	47.32	47.71
2599	NASDAQ	BJRI	Tue, Dec 9, 2014	47.86	48.50	46.69	48.19
2598	NASDAQ	BJRI	Mon, Dec 8, 2014	48.41	49.23	48.12	48.64
2597	NASDAQ	BJRI	Fri, Dec 5, 2014	48.21	49.42	48.14	48.71
2596	NASDAQ	BJRI	Thu, Dec 4, 2014	48.74	48.94	47.77	48.24
2595	NASDAQ	BJRI	Wed, Dec 3, 2014	48.70	49.01	48.01	48.64
2594	NASDAQ	BJRI	Tue, Dec 2, 2014	48.75	49.43	48.24	48.84
2593	NASDAQ	BJRI	Mon, Dec 1, 2014	49.20	49.81	47.39	48.59
2592	NASDAQ	BJRI	Fri, Nov 28, 2014	49.34	49.99	48.66	49.16
2591	NASDAQ	BJRI	Wed, Nov 26, 2014	49.00	49.64	48.58	49.26
2590	NASDAQ	BJRI	Tue, Nov 25, 2014	48.15	49.17	47.55	48.90
2589	NASDAQ	BJRI	Mon, Nov 24, 2014	46.91	48.00	46.50	47.99
2588	NASDAQ	BJRI	Fri, Nov 21, 2014	47.09	47.89	46.70	46.94
2587	NASDAQ	BJRI	Thu, Nov 20, 2014	45.60	46.70	45.60	46.61
2586	NASDAQ	BJRI	Wed, Nov 19, 2014	46.60	46.63	45.57	45.90
2585	NASDAQ	BJRI	Tue, Nov 18, 2014	46.12	46.76	46.02	46.50
2584	NASDAQ	BJRI	Mon, Nov 17, 2014	46.09	46.57	45.71	46.11
2583	NASDAQ	BJRI	Fri, Nov 14, 2014	46.49	47.05	45.92	46.03
2582	NASDAQ	BJRI	Thu, Nov 13, 2014	47.14	47.56	46.73	46.86
2581	NASDAQ	BJRI	Wed, Nov 12, 2014	46.61	47.64	45.76	47.35
2580	NASDAQ	BJRI	Tue, Nov 11, 2014	47.54	47.97	46.27	46.81
2579	NASDAQ	BJRI	Mon, Nov 10, 2014	47.08	48.06	46.37	47.53
2578	NASDAQ	BJRI	Fri, Nov 7, 2014	46.18	47.69	45.92	47.08
2577	NASDAQ	BJRI	Thu, Nov 6, 2014	45.10	46.60	44.64	46.33
2576	NASDAQ	BJRI	Wed, Nov 5, 2014	44.02	45.14	43.82	44.90
2575	NASDAQ	BJRI	Tue, Nov 4, 2014	43.94	44.56	43.74	44.14
2574	NASDAQ	BJRI	Mon, Nov 3, 2014	44.20	44.38	43.41	43.90
2573	NASDAQ	BJRI	Fri, Oct 31, 2014	43.44	44.29	43.44	44.02
2572	NASDAQ	BJRI	Thu, Oct 30, 2014	43.44	44.27	43.29	43.94
2571	NASDAQ	BJRI	Wed, Oct 29, 2014	43.90	44.14	42.86	43.73
2570	NASDAQ	BJRI	Tue, Oct 28, 2014	42.78	44.25	42.75	44.02
2569	NASDAQ	BJRI	Mon, Oct 27, 2014	41.63	42.45	41.43	42.42
2568	NASDAQ	BJRI	Fri, Oct 24, 2014	38.00	42.38	37.39	42.15
2567	NASDAQ	BJRI	Thu, Oct 23, 2014	35.36	35.38	33.09	33.20
2566	NASDAQ	BJRI	Wed, Oct 22, 2014	35.49	35.75	34.91	35.23
2565	NASDAQ	BJRI	Tue, Oct 21, 2014	35.50	36.00	34.93	35.31
2564	NASDAQ	BJRI	Mon, Oct 20, 2014	35.26	35.80	34.69	35.53
2563	NASDAQ	BJRI	Fri, Oct 17, 2014	36.58	36.76	35.11	35.30
2562	NASDAQ	BJRI	Thu, Oct 16, 2014	35.16	36.19	35.08	36.14
2561	NASDAQ	BJRI	Wed, Oct 15, 2014	34.47	36.17	34.47	35.65
2560	NASDAQ	BJRI	Tue, Oct 14, 2014	33.83	35.45	33.83	35.00
2559	NASDAQ	BJRI	Mon, Oct 13, 2014	33.90	34.47	33.43	33.49
2558	NASDAQ	BJRI	Fri, Oct 10, 2014	32.94	34.77	32.90	33.94
2557	NASDAQ	BJRI	Thu, Oct 9, 2014	34.33	34.84	33.03	33.06
2556	NASDAQ	BJRI	Wed, Oct 8, 2014	33.77	34.66	33.54	34.35
2555	NASDAQ	BJRI	Tue, Oct 7, 2014	34.57	34.74	33.75	33.76
2554	NASDAQ	BJRI	Mon, Oct 6, 2014	35.53	35.99	34.83	34.85
2553	NASDAQ	BJRI	Fri, Oct 3, 2014	35.87	36.07	35.51	35.53
2552	NASDAQ	BJRI	Thu, Oct 2, 2014	35.04	35.93	34.87	35.48
2551	NASDAQ	BJRI	Wed, Oct 1, 2014	36.08	36.15	34.82	34.90
2550	NASDAQ	BJRI	Tue, Sep 30, 2014	36.74	37.04	35.92	35.99
2549	NASDAQ	BJRI	Mon, Sep 29, 2014	35.98	36.83	35.52	36.74
2548	NASDAQ	BJRI	Fri, Sep 26, 2014	35.71	36.48	35.71	36.34
2547	NASDAQ	BJRI	Thu, Sep 25, 2014	35.86	36.42	35.45	35.65
2546	NASDAQ	BJRI	Wed, Sep 24, 2014	35.94	36.36	35.55	36.01
2545	NASDAQ	BJRI	Tue, Sep 23, 2014	36.36	36.87	35.90	35.94
2544	NASDAQ	BJRI	Mon, Sep 22, 2014	36.95	37.29	36.06	36.48
2543	NASDAQ	BJRI	Fri, Sep 19, 2014	37.82	38.20	36.96	37.18
2542	NASDAQ	BJRI	Thu, Sep 18, 2014	37.50	38.15	37.27	37.77
2541	NASDAQ	BJRI	Wed, Sep 17, 2014	36.64	37.55	36.58	37.28
2540	NASDAQ	BJRI	Tue, Sep 16, 2014	36.19	37.15	35.91	36.72
2539	NASDAQ	BJRI	Mon, Sep 15, 2014	36.78	36.81	35.98	36.32
2538	NASDAQ	BJRI	Fri, Sep 12, 2014	37.20	37.56	36.47	36.83
2537	NASDAQ	BJRI	Thu, Sep 11, 2014	36.78	37.40	36.60	37.32
2536	NASDAQ	BJRI	Wed, Sep 10, 2014	36.83	37.16	36.43	36.94
2535	NASDAQ	BJRI	Tue, Sep 9, 2014	36.66	36.85	36.04	36.78
2534	NASDAQ	BJRI	Mon, Sep 8, 2014	36.93	37.03	36.19	36.78
2533	NASDAQ	BJRI	Fri, Sep 5, 2014	36.57	37.26	36.41	37.03
2532	NASDAQ	BJRI	Thu, Sep 4, 2014	36.49	37.13	36.49	36.66
2531	NASDAQ	BJRI	Wed, Sep 3, 2014	37.38	37.63	36.34	36.55
2530	NASDAQ	BJRI	Tue, Sep 2, 2014	37.34	37.59	36.90	37.24
2529	NASDAQ	BJRI	Fri, Aug 29, 2014	37.23	37.77	36.91	37.27
2528	NASDAQ	BJRI	Thu, Aug 28, 2014	37.43	37.47	36.78	37.19
2527	NASDAQ	BJRI	Wed, Aug 27, 2014	36.43	38.10	36.43	37.65
2526	NASDAQ	BJRI	Tue, Aug 26, 2014	35.81	36.27	35.62	36.14
2525	NASDAQ	BJRI	Mon, Aug 25, 2014	36.07	36.50	35.38	35.75
2524	NASDAQ	BJRI	Fri, Aug 22, 2014	37.04	37.04	35.72	35.74
2523	NASDAQ	BJRI	Thu, Aug 21, 2014	36.03	37.10	36.03	36.90
2522	NASDAQ	BJRI	Wed, Aug 20, 2014	36.27	36.75	35.60	36.13
2521	NASDAQ	BJRI	Tue, Aug 19, 2014	36.15	36.70	36.13	36.36
2520	NASDAQ	BJRI	Mon, Aug 18, 2014	35.74	36.39	35.56	36.16
2519	NASDAQ	BJRI	Fri, Aug 15, 2014	35.29	35.74	34.68	35.55
2518	NASDAQ	BJRI	Thu, Aug 14, 2014	35.60	35.78	34.97	35.11
2517	NASDAQ	BJRI	Wed, Aug 13, 2014	35.86	36.38	35.50	35.71
2516	NASDAQ	BJRI	Tue, Aug 12, 2014	35.75	36.14	35.42	35.79
2515	NASDAQ	BJRI	Mon, Aug 11, 2014	35.28	35.94	34.90	35.85
2514	NASDAQ	BJRI	Fri, Aug 8, 2014	35.08	35.39	34.81	35.07
2513	NASDAQ	BJRI	Thu, Aug 7, 2014	35.16	35.79	34.96	35.03
2512	NASDAQ	BJRI	Wed, Aug 6, 2014	34.33	35.30	34.26	34.96
2511	NASDAQ	BJRI	Tue, Aug 5, 2014	34.61	35.34	34.51	34.71
2510	NASDAQ	BJRI	Mon, Aug 4, 2014	35.07	35.48	34.64	34.89
2509	NASDAQ	BJRI	Fri, Aug 1, 2014	34.55	35.35	34.53	35.01
2508	NASDAQ	BJRI	Thu, Jul 31, 2014	33.78	34.60	33.78	34.27
2507	NASDAQ	BJRI	Wed, Jul 30, 2014	34.80	35.16	33.97	34.24
2506	NASDAQ	BJRI	Tue, Jul 29, 2014	34.67	35.38	34.36	34.95
2505	NASDAQ	BJRI	Mon, Jul 28, 2014	35.18	35.61	34.50	34.50
2504	NASDAQ	BJRI	Fri, Jul 25, 2014	32.31	36.16	31.52	34.98
2503	NASDAQ	BJRI	Thu, Jul 24, 2014	30.93	31.21	30.14	30.64
2502	NASDAQ	BJRI	Wed, Jul 23, 2014	31.54	31.94	30.84	30.88
2501	NASDAQ	BJRI	Tue, Jul 22, 2014	31.61	31.91	31.27	31.62
2500	NASDAQ	BJRI	Mon, Jul 21, 2014	32.48	32.63	31.44	31.46
2499	NASDAQ	BJRI	Fri, Jul 18, 2014	32.15	33.14	32.15	32.65
2498	NASDAQ	BJRI	Thu, Jul 17, 2014	32.26	32.63	31.82	32.20
2497	NASDAQ	BJRI	Wed, Jul 16, 2014	33.75	34.31	32.61	32.66
2496	NASDAQ	BJRI	Tue, Jul 15, 2014	34.23	34.48	33.15	33.49
2495	NASDAQ	BJRI	Mon, Jul 14, 2014	34.10	34.64	33.97	34.13
2494	NASDAQ	BJRI	Fri, Jul 11, 2014	34.21	34.54	33.70	33.78
2493	NASDAQ	BJRI	Thu, Jul 10, 2014	34.20	34.65	33.69	34.23
2492	NASDAQ	BJRI	Wed, Jul 9, 2014	34.12	35.03	34.05	34.79
2491	NASDAQ	BJRI	Tue, Jul 8, 2014	34.68	34.91	33.71	34.10
2490	NASDAQ	BJRI	Mon, Jul 7, 2014	34.74	35.35	34.56	34.76
2489	NASDAQ	BJRI	Thu, Jul 3, 2014	34.75	35.22	34.61	34.90
2488	NASDAQ	BJRI	Wed, Jul 2, 2014	35.36	35.56	34.54	34.61
2487	NASDAQ	BJRI	Tue, Jul 1, 2014	35.05	35.49	34.72	35.35
2486	NASDAQ	BJRI	Mon, Jun 30, 2014	35.24	35.93	34.84	34.91
2485	NASDAQ	BJRI	Fri, Jun 27, 2014	34.72	35.89	34.72	35.24
2484	NASDAQ	BJRI	Thu, Jun 26, 2014	35.14	35.37	34.78	34.89
2483	NASDAQ	BJRI	Wed, Jun 25, 2014	35.72	36.19	34.64	35.17
2482	NASDAQ	BJRI	Tue, Jun 24, 2014	35.73	36.60	35.72	35.87
2481	NASDAQ	BJRI	Mon, Jun 23, 2014	35.59	35.86	35.09	35.83
2480	NASDAQ	BJRI	Fri, Jun 20, 2014	35.51	36.00	35.45	35.50
2479	NASDAQ	BJRI	Thu, Jun 19, 2014	35.95	36.02	35.43	35.55
2478	NASDAQ	BJRI	Wed, Jun 18, 2014	34.99	35.84	34.73	35.79
2477	NASDAQ	BJRI	Tue, Jun 17, 2014	34.94	35.28	34.64	34.99
2476	NASDAQ	BJRI	Mon, Jun 16, 2014	34.90	35.10	34.62	34.91
2475	NASDAQ	BJRI	Fri, Jun 13, 2014	35.00	35.28	34.79	35.01
2474	NASDAQ	BJRI	Thu, Jun 12, 2014	35.52	35.63	34.80	34.97
2473	NASDAQ	BJRI	Wed, Jun 11, 2014	35.28	36.06	35.00	35.58
2472	NASDAQ	BJRI	Tue, Jun 10, 2014	35.04	35.35	34.56	35.00
2471	NASDAQ	BJRI	Mon, Jun 9, 2014	34.22	35.35	34.15	35.16
2470	NASDAQ	BJRI	Fri, Jun 6, 2014	34.27	34.70	32.23	34.28
2469	NASDAQ	BJRI	Thu, Jun 5, 2014	32.46	34.08	32.18	34.05
2468	NASDAQ	BJRI	Wed, Jun 4, 2014	31.70	32.44	31.45	32.30
2467	NASDAQ	BJRI	Tue, Jun 3, 2014	31.36	31.94	30.95	31.82
2466	NASDAQ	BJRI	Mon, Jun 2, 2014	31.60	31.75	30.91	31.60
2465	NASDAQ	BJRI	Fri, May 30, 2014	31.40	31.87	31.12	31.59
2464	NASDAQ	BJRI	Thu, May 29, 2014	31.24	31.81	31.18	31.32
2463	NASDAQ	BJRI	Wed, May 28, 2014	31.34	31.50	30.97	31.00
2462	NASDAQ	BJRI	Tue, May 27, 2014	31.51	32.13	31.09	31.31
2461	NASDAQ	BJRI	Fri, May 23, 2014	31.13	31.54	30.58	31.27
2460	NASDAQ	BJRI	Thu, May 22, 2014	29.83	31.17	29.79	31.01
2459	NASDAQ	BJRI	Wed, May 21, 2014	29.23	29.90	29.00	29.75
2458	NASDAQ	BJRI	Tue, May 20, 2014	29.22	29.33	28.42	29.17
2457	NASDAQ	BJRI	Mon, May 19, 2014	28.87	29.38	28.87	29.21
2456	NASDAQ	BJRI	Fri, May 16, 2014	28.99	29.15	28.25	28.99
2455	NASDAQ	BJRI	Thu, May 15, 2014	29.08	29.08	28.34	28.99
2454	NASDAQ	BJRI	Wed, May 14, 2014	29.78	29.98	29.19	29.29
2453	NASDAQ	BJRI	Tue, May 13, 2014	30.49	30.64	29.77	29.88
2452	NASDAQ	BJRI	Mon, May 12, 2014	30.00	30.58	29.99	30.49
2451	NASDAQ	BJRI	Fri, May 9, 2014	29.32	30.11	29.13	29.88
2450	NASDAQ	BJRI	Thu, May 8, 2014	29.72	30.43	29.40	29.47
2449	NASDAQ	BJRI	Wed, May 7, 2014	29.59	30.14	29.39	29.91
2448	NASDAQ	BJRI	Tue, May 6, 2014	29.83	30.09	29.37	29.53
2447	NASDAQ	BJRI	Mon, May 5, 2014	29.81	30.34	29.44	29.88
2446	NASDAQ	BJRI	Fri, May 2, 2014	31.43	32.00	29.65	30.09
2445	NASDAQ	BJRI	Thu, May 1, 2014	28.70	29.61	28.07	29.51
2444	NASDAQ	BJRI	Wed, Apr 30, 2014	28.64	28.78	28.09	28.52
2443	NASDAQ	BJRI	Tue, Apr 29, 2014	28.98	29.27	28.63	28.67
2442	NASDAQ	BJRI	Mon, Apr 28, 2014	29.25	29.68	28.61	28.73
2441	NASDAQ	BJRI	Fri, Apr 25, 2014	29.86	29.86	28.76	29.06
2440	NASDAQ	BJRI	Thu, Apr 24, 2014	30.46	30.46	29.84	29.89
2439	NASDAQ	BJRI	Wed, Apr 23, 2014	30.50	31.99	30.25	30.37
2438	NASDAQ	BJRI	Tue, Apr 22, 2014	30.07	31.09	30.05	30.47
2437	NASDAQ	BJRI	Mon, Apr 21, 2014	29.68	30.14	29.54	29.70
2436	NASDAQ	BJRI	Thu, Apr 17, 2014	30.06	30.48	29.73	29.76
2435	NASDAQ	BJRI	Wed, Apr 16, 2014	30.65	30.65	29.63	30.02
2434	NASDAQ	BJRI	Tue, Apr 15, 2014	31.25	31.46	30.12	30.39
2433	NASDAQ	BJRI	Mon, Apr 14, 2014	30.47	32.21	30.47	31.04
2432	NASDAQ	BJRI	Fri, Apr 11, 2014	31.12	31.48	30.11	30.29
2431	NASDAQ	BJRI	Thu, Apr 10, 2014	33.05	33.16	31.15	31.43
2430	NASDAQ	BJRI	Wed, Apr 9, 2014	32.20	33.15	32.20	33.00
2429	NASDAQ	BJRI	Tue, Apr 8, 2014	31.63	32.08	31.33	31.74
2428	NASDAQ	BJRI	Mon, Apr 7, 2014	32.89	32.89	31.60	31.67
2427	NASDAQ	BJRI	Fri, Apr 4, 2014	32.16	33.12	31.99	32.99
2426	NASDAQ	BJRI	Thu, Apr 3, 2014	32.96	33.01	31.51	31.69
2425	NASDAQ	BJRI	Wed, Apr 2, 2014	33.09	33.43	32.51	32.93
2424	NASDAQ	BJRI	Tue, Apr 1, 2014	32.78	33.44	32.44	33.01
2423	NASDAQ	BJRI	Mon, Mar 31, 2014	32.73	33.05	32.41	32.71
2422	NASDAQ	BJRI	Fri, Mar 28, 2014	31.95	32.93	31.85	32.49
2421	NASDAQ	BJRI	Thu, Mar 27, 2014	32.92	32.92	31.63	31.99
2420	NASDAQ	BJRI	Wed, Mar 26, 2014	33.74	33.75	32.78	32.80
2419	NASDAQ	BJRI	Tue, Mar 25, 2014	33.67	33.98	33.27	33.61
2418	NASDAQ	BJRI	Mon, Mar 24, 2014	34.50	34.63	33.30	33.71
2417	NASDAQ	BJRI	Fri, Mar 21, 2014	34.37	34.72	34.17	34.41
2416	NASDAQ	BJRI	Thu, Mar 20, 2014	34.35	34.99	34.25	34.40
2415	NASDAQ	BJRI	Wed, Mar 19, 2014	35.18	35.35	33.96	34.13
2414	NASDAQ	BJRI	Tue, Mar 18, 2014	34.31	35.22	34.07	35.18
2413	NASDAQ	BJRI	Mon, Mar 17, 2014	33.30	35.20	33.30	34.39
2412	NASDAQ	BJRI	Fri, Mar 14, 2014	33.07	33.62	33.03	33.15
2411	NASDAQ	BJRI	Thu, Mar 13, 2014	33.20	33.58	32.95	33.15
2410	NASDAQ	BJRI	Wed, Mar 12, 2014	33.17	33.68	32.99	33.25
2409	NASDAQ	BJRI	Tue, Mar 11, 2014	33.16	33.90	32.75	33.35
2408	NASDAQ	BJRI	Mon, Mar 10, 2014	32.83	33.30	32.75	33.03
2407	NASDAQ	BJRI	Fri, Mar 7, 2014	33.44	33.59	32.67	33.02
2406	NASDAQ	BJRI	Thu, Mar 6, 2014	30.00	34.17	29.70	33.62
2405	NASDAQ	BJRI	Wed, Mar 5, 2014	27.12	27.87	27.12	27.66
2404	NASDAQ	BJRI	Tue, Mar 4, 2014	27.60	28.15	27.60	27.90
2403	NASDAQ	BJRI	Mon, Mar 3, 2014	27.41	27.67	27.10	27.34
2402	NASDAQ	BJRI	Fri, Feb 28, 2014	27.03	28.12	26.86	27.70
2401	NASDAQ	BJRI	Thu, Feb 27, 2014	26.48	27.01	26.44	26.94
2400	NASDAQ	BJRI	Wed, Feb 26, 2014	26.80	27.04	26.42	26.59
2399	NASDAQ	BJRI	Tue, Feb 25, 2014	26.48	27.22	26.41	26.71
2398	NASDAQ	BJRI	Mon, Feb 24, 2014	25.99	26.74	25.99	26.39
2397	NASDAQ	BJRI	Fri, Feb 21, 2014	25.56	26.18	25.11	25.99
2396	NASDAQ	BJRI	Thu, Feb 20, 2014	28.05	28.23	25.21	25.63
2395	NASDAQ	BJRI	Wed, Feb 19, 2014	28.81	30.14	28.54	28.99
2394	NASDAQ	BJRI	Tue, Feb 18, 2014	28.94	29.43	28.80	28.89
2393	NASDAQ	BJRI	Fri, Feb 14, 2014	28.88	29.30	28.69	29.02
2392	NASDAQ	BJRI	Thu, Feb 13, 2014	28.28	28.94	28.03	28.87
2391	NASDAQ	BJRI	Wed, Feb 12, 2014	29.02	29.38	28.02	28.57
2390	NASDAQ	BJRI	Tue, Feb 11, 2014	28.78	29.50	28.63	29.02
2389	NASDAQ	BJRI	Mon, Feb 10, 2014	27.95	28.67	27.70	28.66
2388	NASDAQ	BJRI	Fri, Feb 7, 2014	27.22	28.08	27.22	27.92
2387	NASDAQ	BJRI	Thu, Feb 6, 2014	27.72	28.04	27.48	28.01
2386	NASDAQ	BJRI	Wed, Feb 5, 2014	27.47	27.71	26.98	27.70
2385	NASDAQ	BJRI	Tue, Feb 4, 2014	27.64	27.95	27.20	27.50
2384	NASDAQ	BJRI	Mon, Feb 3, 2014	28.36	28.36	27.21	27.43
2383	NASDAQ	BJRI	Fri, Jan 31, 2014	27.61	28.83	27.43	28.36
2382	NASDAQ	BJRI	Thu, Jan 30, 2014	27.87	28.20	27.70	27.93
2381	NASDAQ	BJRI	Wed, Jan 29, 2014	27.58	28.38	27.43	27.67
2380	NASDAQ	BJRI	Tue, Jan 28, 2014	29.28	29.54	28.58	28.92
2379	NASDAQ	BJRI	Mon, Jan 27, 2014	29.13	30.32	28.81	29.28
2378	NASDAQ	BJRI	Fri, Jan 24, 2014	28.73	29.29	28.73	29.24
2377	NASDAQ	BJRI	Thu, Jan 23, 2014	29.59	29.86	28.79	28.99
2376	NASDAQ	BJRI	Wed, Jan 22, 2014	29.62	29.87	29.36	29.64
2375	NASDAQ	BJRI	Tue, Jan 21, 2014	29.06	29.53	28.50	29.50
2374	NASDAQ	BJRI	Fri, Jan 17, 2014	28.50	29.20	27.82	29.00
2373	NASDAQ	BJRI	Thu, Jan 16, 2014	29.91	30.61	29.53	30.52
2372	NASDAQ	BJRI	Wed, Jan 15, 2014	29.52	30.43	29.17	29.88
2371	NASDAQ	BJRI	Tue, Jan 14, 2014	29.87	30.27	29.29	29.38
2370	NASDAQ	BJRI	Mon, Jan 13, 2014	30.44	30.64	29.59	29.79
2369	NASDAQ	BJRI	Fri, Jan 10, 2014	30.90	31.02	30.43	30.59
2368	NASDAQ	BJRI	Thu, Jan 9, 2014	31.15	31.24	30.78	31.03
2367	NASDAQ	BJRI	Wed, Jan 8, 2014	31.47	31.69	31.06	31.24
2366	NASDAQ	BJRI	Tue, Jan 7, 2014	31.29	31.64	31.21	31.36
2365	NASDAQ	BJRI	Mon, Jan 6, 2014	31.22	31.35	30.71	31.25
2364	NASDAQ	BJRI	Fri, Jan 3, 2014	30.97	31.34	30.55	31.33
2363	NASDAQ	BJRI	Thu, Jan 2, 2014	30.84	31.14	30.60	31.00
2362	NASDAQ	BJRI	Tue, Dec 31, 2013	31.14	31.33	30.74	31.06
2361	NASDAQ	BJRI	Mon, Dec 30, 2013	30.92	31.48	30.72	31.03
2360	NASDAQ	BJRI	Fri, Dec 27, 2013	31.65	31.65	30.85	31.01
2359	NASDAQ	BJRI	Thu, Dec 26, 2013	31.59	32.00	31.30	31.51
2358	NASDAQ	BJRI	Tue, Dec 24, 2013	31.71	31.71	31.28	31.50
2357	NASDAQ	BJRI	Mon, Dec 23, 2013	30.43	31.75	30.43	31.59
2356	NASDAQ	BJRI	Fri, Dec 20, 2013	29.60	30.39	29.35	30.23
2355	NASDAQ	BJRI	Thu, Dec 19, 2013	29.92	30.18	29.31	29.48
2354	NASDAQ	BJRI	Wed, Dec 18, 2013	29.70	30.16	29.43	30.03
2353	NASDAQ	BJRI	Tue, Dec 17, 2013	29.56	29.81	29.25	29.66
2352	NASDAQ	BJRI	Mon, Dec 16, 2013	29.39	29.94	29.13	29.59
2351	NASDAQ	BJRI	Fri, Dec 13, 2013	29.20	29.69	29.20	29.32
2350	NASDAQ	BJRI	Thu, Dec 12, 2013	29.30	29.39	29.00	29.25
2349	NASDAQ	BJRI	Wed, Dec 11, 2013	29.24	29.50	28.90	29.20
2348	NASDAQ	BJRI	Tue, Dec 10, 2013	30.14	30.28	29.20	29.30
2347	NASDAQ	BJRI	Mon, Dec 9, 2013	29.98	30.28	29.85	30.24
2346	NASDAQ	BJRI	Fri, Dec 6, 2013	29.69	30.38	29.50	30.12
2345	NASDAQ	BJRI	Thu, Dec 5, 2013	29.48	29.73	29.38	29.54
2344	NASDAQ	BJRI	Wed, Dec 4, 2013	29.01	29.65	28.54	29.39
2343	NASDAQ	BJRI	Tue, Dec 3, 2013	28.70	29.40	28.44	29.19
2342	NASDAQ	BJRI	Mon, Dec 2, 2013	29.56	29.79	28.62	28.89
2341	NASDAQ	BJRI	Fri, Nov 29, 2013	30.03	30.03	29.60	29.64
2340	NASDAQ	BJRI	Wed, Nov 27, 2013	29.50	30.21	29.48	29.89
2339	NASDAQ	BJRI	Tue, Nov 26, 2013	29.55	29.67	29.14	29.50
2338	NASDAQ	BJRI	Mon, Nov 25, 2013	29.75	29.95	29.50	29.60
2337	NASDAQ	BJRI	Fri, Nov 22, 2013	29.10	29.92	29.03	29.74
2336	NASDAQ	BJRI	Thu, Nov 21, 2013	28.15	29.39	27.93	29.09
2335	NASDAQ	BJRI	Wed, Nov 20, 2013	27.62	28.34	27.43	28.16
2334	NASDAQ	BJRI	Tue, Nov 19, 2013	27.87	27.90	27.39	27.60
2333	NASDAQ	BJRI	Mon, Nov 18, 2013	27.50	28.19	27.29	27.81
2332	NASDAQ	BJRI	Fri, Nov 15, 2013	27.09	27.66	26.99	27.40
2331	NASDAQ	BJRI	Thu, Nov 14, 2013	27.04	27.33	26.78	27.13
2330	NASDAQ	BJRI	Wed, Nov 13, 2013	26.54	27.16	26.54	27.04
2329	NASDAQ	BJRI	Tue, Nov 12, 2013	27.18	27.22	26.65	26.84
2328	NASDAQ	BJRI	Mon, Nov 11, 2013	27.71	27.79	27.26	27.27
2327	NASDAQ	BJRI	Fri, Nov 8, 2013	27.06	28.00	27.06	27.70
2326	NASDAQ	BJRI	Thu, Nov 7, 2013	27.18	27.88	27.07	27.21
2325	NASDAQ	BJRI	Wed, Nov 6, 2013	27.95	28.00	27.17	27.21
2324	NASDAQ	BJRI	Tue, Nov 5, 2013	26.70	27.99	26.66	27.81
2323	NASDAQ	BJRI	Mon, Nov 4, 2013	26.69	27.05	26.66	26.84
2322	NASDAQ	BJRI	Fri, Nov 1, 2013	26.84	26.99	26.40	26.72
2321	NASDAQ	BJRI	Thu, Oct 31, 2013	27.51	27.51	26.96	27.06
2320	NASDAQ	BJRI	Wed, Oct 30, 2013	26.14	27.49	26.04	27.40
2319	NASDAQ	BJRI	Tue, Oct 29, 2013	25.60	26.28	25.52	26.04
2318	NASDAQ	BJRI	Mon, Oct 28, 2013	26.17	26.17	25.50	25.60
2317	NASDAQ	BJRI	Fri, Oct 25, 2013	27.50	28.24	25.70	26.25
2316	NASDAQ	BJRI	Thu, Oct 24, 2013	29.35	29.69	28.80	29.19
2315	NASDAQ	BJRI	Wed, Oct 23, 2013	29.40	29.48	29.01	29.17
2314	NASDAQ	BJRI	Tue, Oct 22, 2013	28.60	30.00	28.60	29.46
2313	NASDAQ	BJRI	Mon, Oct 21, 2013	27.83	28.64	27.83	28.55
2312	NASDAQ	BJRI	Fri, Oct 18, 2013	28.15	28.17	27.51	27.91
2311	NASDAQ	BJRI	Thu, Oct 17, 2013	28.03	28.31	27.90	27.98
2310	NASDAQ	BJRI	Wed, Oct 16, 2013	28.61	28.97	28.09	28.16
2309	NASDAQ	BJRI	Tue, Oct 15, 2013	28.70	28.81	28.39	28.48
2308	NASDAQ	BJRI	Mon, Oct 14, 2013	28.84	29.02	28.58	28.84
2307	NASDAQ	BJRI	Fri, Oct 11, 2013	29.32	29.56	28.86	28.99
2306	NASDAQ	BJRI	Thu, Oct 10, 2013	29.17	29.81	28.94	29.41
2305	NASDAQ	BJRI	Wed, Oct 9, 2013	28.71	29.29	28.14	28.97
2304	NASDAQ	BJRI	Tue, Oct 8, 2013	27.82	28.92	27.82	28.80
2303	NASDAQ	BJRI	Mon, Oct 7, 2013	28.00	28.26	27.75	27.90
2302	NASDAQ	BJRI	Fri, Oct 4, 2013	28.71	29.00	28.12	28.25
2301	NASDAQ	BJRI	Thu, Oct 3, 2013	29.14	29.49	28.69	28.70
2300	NASDAQ	BJRI	Wed, Oct 2, 2013	29.03	29.36	28.90	29.27
2299	NASDAQ	BJRI	Tue, Oct 1, 2013	28.63	29.17	28.47	29.08
2298	NASDAQ	BJRI	Mon, Sep 30, 2013	28.50	28.83	28.45	28.67
2297	NASDAQ	BJRI	Fri, Sep 27, 2013	29.21	29.45	28.36	28.70
2296	NASDAQ	BJRI	Thu, Sep 26, 2013	29.76	29.89	29.20	29.33
2295	NASDAQ	BJRI	Wed, Sep 25, 2013	30.65	30.86	29.59	29.70
2294	NASDAQ	BJRI	Tue, Sep 24, 2013	30.38	31.10	30.18	30.70
2293	NASDAQ	BJRI	Mon, Sep 23, 2013	30.81	30.81	30.12	30.41
2292	NASDAQ	BJRI	Fri, Sep 20, 2013	31.53	31.81	30.85	30.89
2291	NASDAQ	BJRI	Thu, Sep 19, 2013	31.83	31.98	31.32	31.54
2290	NASDAQ	BJRI	Wed, Sep 18, 2013	32.52	32.52	31.40	31.89
2289	NASDAQ	BJRI	Tue, Sep 17, 2013	31.91	32.35	31.79	32.13
2288	NASDAQ	BJRI	Mon, Sep 16, 2013	31.89	32.14	31.54	31.85
2287	NASDAQ	BJRI	Fri, Sep 13, 2013	31.55	31.71	31.01	31.67
2286	NASDAQ	BJRI	Thu, Sep 12, 2013	31.92	32.12	31.17	31.46
2285	NASDAQ	BJRI	Wed, Sep 11, 2013	31.54	32.23	31.50	31.98
2284	NASDAQ	BJRI	Tue, Sep 10, 2013	32.03	32.03	31.46	31.69
2283	NASDAQ	BJRI	Mon, Sep 9, 2013	31.58	32.06	31.46	31.98
2282	NASDAQ	BJRI	Fri, Sep 6, 2013	31.55	31.92	31.19	31.41
2281	NASDAQ	BJRI	Thu, Sep 5, 2013	30.69	31.70	30.68	31.46
2280	NASDAQ	BJRI	Wed, Sep 4, 2013	30.95	31.22	30.69	30.78
2279	NASDAQ	BJRI	Tue, Sep 3, 2013	31.50	31.97	30.66	30.96
2278	NASDAQ	BJRI	Fri, Aug 30, 2013	32.41	32.60	31.06	31.24
2277	NASDAQ	BJRI	Thu, Aug 29, 2013	32.74	33.08	32.54	32.56
2276	NASDAQ	BJRI	Wed, Aug 28, 2013	32.61	33.06	32.36	32.83
2275	NASDAQ	BJRI	Tue, Aug 27, 2013	32.75	33.11	32.52	32.64
2274	NASDAQ	BJRI	Mon, Aug 26, 2013	33.14	33.41	32.94	33.16
2273	NASDAQ	BJRI	Fri, Aug 23, 2013	33.34	33.50	32.66	33.16
2272	NASDAQ	BJRI	Thu, Aug 22, 2013	32.87	33.61	32.87	33.35
2271	NASDAQ	BJRI	Wed, Aug 21, 2013	32.72	33.37	32.39	32.88
2270	NASDAQ	BJRI	Tue, Aug 20, 2013	32.75	32.89	32.51	32.73
2269	NASDAQ	BJRI	Mon, Aug 19, 2013	32.23	32.63	32.23	32.59
2268	NASDAQ	BJRI	Fri, Aug 16, 2013	32.21	32.47	32.07	32.44
2267	NASDAQ	BJRI	Thu, Aug 15, 2013	32.22	32.59	32.12	32.40
2266	NASDAQ	BJRI	Wed, Aug 14, 2013	32.35	32.89	32.27	32.70
2265	NASDAQ	BJRI	Tue, Aug 13, 2013	31.90	32.57	31.72	32.44
2264	NASDAQ	BJRI	Mon, Aug 12, 2013	31.67	31.97	31.66	31.89
2263	NASDAQ	BJRI	Fri, Aug 9, 2013	31.56	31.85	31.39	31.77
2262	NASDAQ	BJRI	Thu, Aug 8, 2013	31.43	31.56	31.20	31.53
2261	NASDAQ	BJRI	Wed, Aug 7, 2013	31.00	31.22	30.88	31.21
2260	NASDAQ	BJRI	Tue, Aug 6, 2013	31.80	31.85	31.13	31.18
2259	NASDAQ	BJRI	Mon, Aug 5, 2013	31.14	32.01	31.10	31.79
2258	NASDAQ	BJRI	Fri, Aug 2, 2013	31.44	31.69	31.05	31.21
2257	NASDAQ	BJRI	Thu, Aug 1, 2013	32.55	33.00	30.77	31.56
2256	NASDAQ	BJRI	Wed, Jul 31, 2013	35.99	36.05	35.25	35.64
2255	NASDAQ	BJRI	Tue, Jul 30, 2013	35.83	36.05	35.39	35.84
2254	NASDAQ	BJRI	Mon, Jul 29, 2013	35.87	36.08	35.21	35.66
2253	NASDAQ	BJRI	Fri, Jul 26, 2013	35.52	36.00	35.33	35.87
2252	NASDAQ	BJRI	Thu, Jul 25, 2013	35.65	35.85	34.87	35.72
2251	NASDAQ	BJRI	Wed, Jul 24, 2013	36.68	36.72	35.12	35.65
2250	NASDAQ	BJRI	Tue, Jul 23, 2013	36.86	37.31	36.50	36.83
2249	NASDAQ	BJRI	Mon, Jul 22, 2013	37.04	37.33	36.20	37.19
2248	NASDAQ	BJRI	Fri, Jul 19, 2013	38.40	38.40	37.06	37.13
2247	NASDAQ	BJRI	Thu, Jul 18, 2013	38.29	38.63	38.02	38.42
2246	NASDAQ	BJRI	Wed, Jul 17, 2013	39.25	39.56	37.80	38.31
2245	NASDAQ	BJRI	Tue, Jul 16, 2013	40.24	40.40	39.40	39.54
2244	NASDAQ	BJRI	Mon, Jul 15, 2013	40.01	40.42	39.26	39.68
2243	NASDAQ	BJRI	Fri, Jul 12, 2013	40.51	40.99	39.90	40.01
2242	NASDAQ	BJRI	Thu, Jul 11, 2013	40.07	40.84	39.88	40.61
2241	NASDAQ	BJRI	Wed, Jul 10, 2013	40.02	40.13	39.54	39.77
2240	NASDAQ	BJRI	Tue, Jul 9, 2013	39.72	40.54	39.53	40.09
2239	NASDAQ	BJRI	Mon, Jul 8, 2013	38.96	39.56	38.78	39.46
2238	NASDAQ	BJRI	Fri, Jul 5, 2013	38.84	38.85	38.37	38.79
2237	NASDAQ	BJRI	Wed, Jul 3, 2013	38.50	38.58	37.77	38.24
2236	NASDAQ	BJRI	Tue, Jul 2, 2013	38.13	38.70	38.13	38.59
2235	NASDAQ	BJRI	Mon, Jul 1, 2013	37.22	38.43	37.10	38.11
2234	NASDAQ	BJRI	Fri, Jun 28, 2013	37.17	37.61	36.94	37.10
2233	NASDAQ	BJRI	Thu, Jun 27, 2013	37.09	37.45	36.70	37.28
2232	NASDAQ	BJRI	Wed, Jun 26, 2013	35.99	37.19	35.89	36.97
2231	NASDAQ	BJRI	Tue, Jun 25, 2013	35.86	36.25	35.59	35.75
2230	NASDAQ	BJRI	Mon, Jun 24, 2013	35.43	35.78	35.12	35.63
2229	NASDAQ	BJRI	Fri, Jun 21, 2013	36.34	36.69	35.06	35.79
2228	NASDAQ	BJRI	Thu, Jun 20, 2013	37.00	37.32	36.34	36.39
2227	NASDAQ	BJRI	Wed, Jun 19, 2013	37.95	38.46	37.48	37.48
2226	NASDAQ	BJRI	Tue, Jun 18, 2013	38.11	38.60	37.71	37.93
2225	NASDAQ	BJRI	Mon, Jun 17, 2013	38.37	38.72	38.04	38.16
2224	NASDAQ	BJRI	Fri, Jun 14, 2013	38.21	38.34	38.01	38.11
2223	NASDAQ	BJRI	Thu, Jun 13, 2013	37.66	38.25	37.17	38.21
2222	NASDAQ	BJRI	Wed, Jun 12, 2013	38.07	38.33	37.27	37.64
2221	NASDAQ	BJRI	Tue, Jun 11, 2013	38.44	38.86	37.79	37.99
2220	NASDAQ	BJRI	Mon, Jun 10, 2013	38.06	38.98	37.96	38.82
2219	NASDAQ	BJRI	Fri, Jun 7, 2013	37.91	37.91	37.40	37.82
2218	NASDAQ	BJRI	Thu, Jun 6, 2013	37.24	37.67	37.19	37.64
2217	NASDAQ	BJRI	Wed, Jun 5, 2013	37.56	37.99	37.13	37.23
2216	NASDAQ	BJRI	Tue, Jun 4, 2013	37.91	38.26	37.44	37.58
2215	NASDAQ	BJRI	Mon, Jun 3, 2013	37.64	37.97	36.94	37.82
2214	NASDAQ	BJRI	Fri, May 31, 2013	37.69	38.44	37.51	37.54
2213	NASDAQ	BJRI	Thu, May 30, 2013	37.32	37.87	37.17	37.76
2212	NASDAQ	BJRI	Wed, May 29, 2013	37.23	37.55	36.91	37.21
2211	NASDAQ	BJRI	Tue, May 28, 2013	37.36	38.03	36.93	37.29
2210	NASDAQ	BJRI	Fri, May 24, 2013	37.69	37.89	36.86	37.03
2209	NASDAQ	BJRI	Thu, May 23, 2013	38.36	38.77	37.82	37.99
2208	NASDAQ	BJRI	Wed, May 22, 2013	39.02	39.26	38.59	38.79
2207	NASDAQ	BJRI	Tue, May 21, 2013	38.54	38.94	38.48	38.87
2206	NASDAQ	BJRI	Mon, May 20, 2013	37.80	38.46	37.51	38.42
2205	NASDAQ	BJRI	Fri, May 17, 2013	37.23	37.49	36.98	37.49
2204	NASDAQ	BJRI	Thu, May 16, 2013	36.87	37.60	36.67	37.12
2203	NASDAQ	BJRI	Wed, May 15, 2013	37.17	37.79	36.86	37.03
2202	NASDAQ	BJRI	Tue, May 14, 2013	36.24	37.21	36.22	37.15
2201	NASDAQ	BJRI	Mon, May 13, 2013	36.23	36.54	36.23	36.31
2200	NASDAQ	BJRI	Fri, May 10, 2013	35.37	36.82	35.31	36.53
2199	NASDAQ	BJRI	Thu, May 9, 2013	35.15	35.72	35.02	35.43
2198	NASDAQ	BJRI	Wed, May 8, 2013	35.08	35.29	34.60	35.29
2197	NASDAQ	BJRI	Tue, May 7, 2013	35.18	35.87	34.77	35.30
2196	NASDAQ	BJRI	Mon, May 6, 2013	34.98	35.72	34.92	35.18
2195	NASDAQ	BJRI	Fri, May 3, 2013	34.58	35.80	34.27	35.28
2194	NASDAQ	BJRI	Thu, May 2, 2013	33.32	34.60	33.12	34.27
2193	NASDAQ	BJRI	Wed, May 1, 2013	34.28	34.39	33.05	33.30
2192	NASDAQ	BJRI	Tue, Apr 30, 2013	34.59	34.80	33.95	34.30
2191	NASDAQ	BJRI	Mon, Apr 29, 2013	36.12	36.37	34.59	34.62
2190	NASDAQ	BJRI	Fri, Apr 26, 2013	35.18	36.96	34.47	35.91
2189	NASDAQ	BJRI	Thu, Apr 25, 2013	33.99	34.85	33.74	34.32
2188	NASDAQ	BJRI	Wed, Apr 24, 2013	32.64	33.51	32.19	33.50
2187	NASDAQ	BJRI	Tue, Apr 23, 2013	31.06	32.64	31.06	32.51
2186	NASDAQ	BJRI	Mon, Apr 22, 2013	31.96	32.04	31.32	31.74
2185	NASDAQ	BJRI	Fri, Apr 19, 2013	31.76	32.45	31.63	32.15
2184	NASDAQ	BJRI	Thu, Apr 18, 2013	32.58	32.58	31.51	31.71
2183	NASDAQ	BJRI	Wed, Apr 17, 2013	32.22	32.57	31.90	32.43
2182	NASDAQ	BJRI	Tue, Apr 16, 2013	32.51	32.65	32.19	32.52
2181	NASDAQ	BJRI	Mon, Apr 15, 2013	33.19	33.46	32.08	32.27
2180	NASDAQ	BJRI	Fri, Apr 12, 2013	33.01	33.46	32.75	33.35
2179	NASDAQ	BJRI	Thu, Apr 11, 2013	33.88	34.15	33.07	33.25
2178	NASDAQ	BJRI	Wed, Apr 10, 2013	33.71	34.56	33.71	34.01
2177	NASDAQ	BJRI	Tue, Apr 9, 2013	33.02	33.70	32.97	33.60
2176	NASDAQ	BJRI	Mon, Apr 8, 2013	32.72	33.16	32.66	33.01
2175	NASDAQ	BJRI	Fri, Apr 5, 2013	32.23	32.75	32.05	32.73
2174	NASDAQ	BJRI	Thu, Apr 4, 2013	31.65	32.67	31.62	32.63
2173	NASDAQ	BJRI	Wed, Apr 3, 2013	32.24	32.44	31.30	31.57
2172	NASDAQ	BJRI	Tue, Apr 2, 2013	32.73	32.86	31.94	32.09
2171	NASDAQ	BJRI	Mon, Apr 1, 2013	33.16	33.49	32.50	32.73
2170	NASDAQ	BJRI	Thu, Mar 28, 2013	33.03	33.48	32.89	33.28
2169	NASDAQ	BJRI	Wed, Mar 27, 2013	32.79	33.34	32.74	33.03
2168	NASDAQ	BJRI	Tue, Mar 26, 2013	32.75	33.02	32.35	33.02
2167	NASDAQ	BJRI	Mon, Mar 25, 2013	32.71	33.00	32.62	32.68
2166	NASDAQ	BJRI	Fri, Mar 22, 2013	32.43	32.84	32.19	32.69
2165	NASDAQ	BJRI	Thu, Mar 21, 2013	31.80	32.53	31.80	32.33
2164	NASDAQ	BJRI	Wed, Mar 20, 2013	32.00	32.24	31.52	31.99
2163	NASDAQ	BJRI	Tue, Mar 19, 2013	31.58	31.64	31.06	31.41
2162	NASDAQ	BJRI	Mon, Mar 18, 2013	31.39	31.72	30.95	31.58
2161	NASDAQ	BJRI	Fri, Mar 15, 2013	32.18	32.24	31.48	31.67
2160	NASDAQ	BJRI	Thu, Mar 14, 2013	32.01	32.20	31.54	32.15
2159	NASDAQ	BJRI	Wed, Mar 13, 2013	31.53	32.31	31.53	31.91
2158	NASDAQ	BJRI	Tue, Mar 12, 2013	31.48	31.84	31.46	31.51
2157	NASDAQ	BJRI	Mon, Mar 11, 2013	31.00	31.46	30.82	31.43
2156	NASDAQ	BJRI	Fri, Mar 8, 2013	30.31	31.10	30.31	31.09
2155	NASDAQ	BJRI	Thu, Mar 7, 2013	29.37	30.27	28.94	30.16
2154	NASDAQ	BJRI	Wed, Mar 6, 2013	29.80	29.94	29.17	29.40
2153	NASDAQ	BJRI	Tue, Mar 5, 2013	29.66	29.99	29.52	29.79
2152	NASDAQ	BJRI	Mon, Mar 4, 2013	30.31	30.36	29.18	29.49
2151	NASDAQ	BJRI	Fri, Mar 1, 2013	30.61	30.93	30.00	30.54
2150	NASDAQ	BJRI	Thu, Feb 28, 2013	31.33	31.36	30.60	30.79
2149	NASDAQ	BJRI	Wed, Feb 27, 2013	30.55	31.59	30.55	31.30
2148	NASDAQ	BJRI	Tue, Feb 26, 2013	30.51	30.71	30.26	30.52
2147	NASDAQ	BJRI	Mon, Feb 25, 2013	31.14	31.22	30.52	30.57
2146	NASDAQ	BJRI	Fri, Feb 22, 2013	30.74	31.23	30.42	31.11
2145	NASDAQ	BJRI	Thu, Feb 21, 2013	30.28	30.94	30.15	30.54
2144	NASDAQ	BJRI	Wed, Feb 20, 2013	31.78	31.85	29.00	30.58
2143	NASDAQ	BJRI	Tue, Feb 19, 2013	33.17	34.58	32.95	33.10
2142	NASDAQ	BJRI	Fri, Feb 15, 2013	33.87	34.04	33.12	33.16
2141	NASDAQ	BJRI	Thu, Feb 14, 2013	33.43	33.65	33.15	33.58
2140	NASDAQ	BJRI	Wed, Feb 13, 2013	34.34	34.36	33.05	33.43
2139	NASDAQ	BJRI	Tue, Feb 12, 2013	33.75	34.57	33.68	34.50
2138	NASDAQ	BJRI	Mon, Feb 11, 2013	33.48	33.93	33.06	33.78
2137	NASDAQ	BJRI	Fri, Feb 8, 2013	33.41	33.71	33.22	33.42
2136	NASDAQ	BJRI	Thu, Feb 7, 2013	32.86	33.53	32.86	33.47
2135	NASDAQ	BJRI	Wed, Feb 6, 2013	31.98	33.00	31.94	32.98
2134	NASDAQ	BJRI	Tue, Feb 5, 2013	32.04	32.17	31.91	32.01
2133	NASDAQ	BJRI	Mon, Feb 4, 2013	32.03	32.31	31.91	32.04
2132	NASDAQ	BJRI	Fri, Feb 1, 2013	32.18	32.31	31.87	32.09
2131	NASDAQ	BJRI	Thu, Jan 31, 2013	31.50	32.02	31.30	31.97
2130	NASDAQ	BJRI	Wed, Jan 30, 2013	32.05	32.06	31.27	31.48
2129	NASDAQ	BJRI	Tue, Jan 29, 2013	32.77	32.77	31.93	32.08
2128	NASDAQ	BJRI	Mon, Jan 28, 2013	32.84	33.04	32.39	32.73
2127	NASDAQ	BJRI	Fri, Jan 25, 2013	33.56	33.56	32.68	32.84
2126	NASDAQ	BJRI	Thu, Jan 24, 2013	32.98	33.35	32.94	33.35
2125	NASDAQ	BJRI	Wed, Jan 23, 2013	33.78	33.89	32.91	33.00
2124	NASDAQ	BJRI	Tue, Jan 22, 2013	33.09	33.94	33.06	33.70
2123	NASDAQ	BJRI	Fri, Jan 18, 2013	33.74	33.74	32.94	33.15
2122	NASDAQ	BJRI	Thu, Jan 17, 2013	33.44	33.97	33.30	33.74
2121	NASDAQ	BJRI	Wed, Jan 16, 2013	33.97	33.97	33.10	33.25
2120	NASDAQ	BJRI	Tue, Jan 15, 2013	34.02	34.39	33.86	34.14
2119	NASDAQ	BJRI	Mon, Jan 14, 2013	34.10	34.55	33.62	34.20
2118	NASDAQ	BJRI	Fri, Jan 11, 2013	33.92	34.09	33.54	34.09
2117	NASDAQ	BJRI	Thu, Jan 10, 2013	33.50	36.42	33.25	33.95
2116	NASDAQ	BJRI	Wed, Jan 9, 2013	33.00	33.55	32.58	32.96
2115	NASDAQ	BJRI	Tue, Jan 8, 2013	35.13	35.48	33.98	34.08
2114	NASDAQ	BJRI	Mon, Jan 7, 2013	35.31	35.38	34.66	35.27
2113	NASDAQ	BJRI	Fri, Jan 4, 2013	34.98	35.66	34.52	35.15
2112	NASDAQ	BJRI	Thu, Jan 3, 2013	33.62	35.40	33.36	34.67
2111	NASDAQ	BJRI	Wed, Jan 2, 2013	33.35	34.46	33.28	33.53
2110	NASDAQ	BJRI	Mon, Dec 31, 2012	33.20	33.34	32.79	32.90
2109	NASDAQ	BJRI	Fri, Dec 28, 2012	33.87	34.02	33.12	33.13
2108	NASDAQ	BJRI	Thu, Dec 27, 2012	34.03	34.23	33.80	34.10
2107	NASDAQ	BJRI	Wed, Dec 26, 2012	34.25	34.27	33.76	33.90
2106	NASDAQ	BJRI	Mon, Dec 24, 2012	33.85	34.25	33.59	34.23
2105	NASDAQ	BJRI	Fri, Dec 21, 2012	34.32	34.53	33.71	34.18
2104	NASDAQ	BJRI	Thu, Dec 20, 2012	34.56	34.82	34.10	34.61
2103	NASDAQ	BJRI	Wed, Dec 19, 2012	33.73	34.80	33.25	34.65
2102	NASDAQ	BJRI	Tue, Dec 18, 2012	33.14	37.17	33.14	35.19
2101	NASDAQ	BJRI	Mon, Dec 17, 2012	33.26	33.86	32.83	33.04
2100	NASDAQ	BJRI	Fri, Dec 14, 2012	32.43	33.22	32.40	33.01
2099	NASDAQ	BJRI	Thu, Dec 13, 2012	32.32	32.90	32.32	32.71
2098	NASDAQ	BJRI	Wed, Dec 12, 2012	32.65	32.89	32.28	32.43
2097	NASDAQ	BJRI	Tue, Dec 11, 2012	32.44	32.86	32.21	32.51
2096	NASDAQ	BJRI	Mon, Dec 10, 2012	32.60	32.91	32.10	32.29
2095	NASDAQ	BJRI	Fri, Dec 7, 2012	32.43	32.60	32.20	32.35
2094	NASDAQ	BJRI	Thu, Dec 6, 2012	32.16	32.47	32.03	32.25
2093	NASDAQ	BJRI	Wed, Dec 5, 2012	32.45	32.55	31.88	32.20
2092	NASDAQ	BJRI	Tue, Dec 4, 2012	34.02	34.35	32.30	32.37
2091	NASDAQ	BJRI	Mon, Dec 3, 2012	34.44	34.71	33.91	34.37
2090	NASDAQ	BJRI	Fri, Nov 30, 2012	35.00	35.13	34.20	34.29
2089	NASDAQ	BJRI	Thu, Nov 29, 2012	34.23	35.16	34.14	34.98
2088	NASDAQ	BJRI	Wed, Nov 28, 2012	33.88	34.44	33.60	34.20
2087	NASDAQ	BJRI	Tue, Nov 27, 2012	33.46	34.25	33.23	33.92
2086	NASDAQ	BJRI	Mon, Nov 26, 2012	33.60	33.61	33.07	33.43
2085	NASDAQ	BJRI	Fri, Nov 23, 2012	33.53	33.73	33.31	33.58
2084	NASDAQ	BJRI	Wed, Nov 21, 2012	32.98	33.45	32.80	33.35
2083	NASDAQ	BJRI	Tue, Nov 20, 2012	33.28	33.49	32.41	32.83
2082	NASDAQ	BJRI	Mon, Nov 19, 2012	33.86	33.86	32.95	33.25
2081	NASDAQ	BJRI	Fri, Nov 16, 2012	33.66	34.01	32.85	33.51
2080	NASDAQ	BJRI	Thu, Nov 15, 2012	32.96	33.91	32.82	33.79
2079	NASDAQ	BJRI	Wed, Nov 14, 2012	33.46	33.60	32.73	32.85
2078	NASDAQ	BJRI	Tue, Nov 13, 2012	33.85	34.26	33.14	33.29
2077	NASDAQ	BJRI	Mon, Nov 12, 2012	33.82	34.26	33.66	33.95
2076	NASDAQ	BJRI	Fri, Nov 9, 2012	33.18	34.08	33.10	33.49
2075	NASDAQ	BJRI	Thu, Nov 8, 2012	34.35	34.76	33.00	33.23
2074	NASDAQ	BJRI	Wed, Nov 7, 2012	33.41	34.74	33.00	34.32
2073	NASDAQ	BJRI	Tue, Nov 6, 2012	32.95	33.72	32.78	33.60
2072	NASDAQ	BJRI	Mon, Nov 5, 2012	33.65	33.86	32.80	32.94
2071	NASDAQ	BJRI	Fri, Nov 2, 2012	33.76	33.99	33.45	33.56
2070	NASDAQ	BJRI	Thu, Nov 1, 2012	33.13	33.66	32.95	33.53
2069	NASDAQ	BJRI	Wed, Oct 31, 2012	32.36	33.12	31.79	33.12
2068	NASDAQ	BJRI	Fri, Oct 26, 2012	35.53	36.48	31.03	32.27
2067	NASDAQ	BJRI	Thu, Oct 25, 2012	38.17	39.03	38.05	38.28
2066	NASDAQ	BJRI	Wed, Oct 24, 2012	38.17	38.61	37.28	37.77
2065	NASDAQ	BJRI	Tue, Oct 23, 2012	37.29	38.28	36.80	38.10
2064	NASDAQ	BJRI	Mon, Oct 22, 2012	38.37	38.52	37.15	37.49
2063	NASDAQ	BJRI	Fri, Oct 19, 2012	39.07	39.09	37.00	37.92
2062	NASDAQ	BJRI	Thu, Oct 18, 2012	39.74	40.05	39.37	39.54
2061	NASDAQ	BJRI	Wed, Oct 17, 2012	40.22	40.22	39.63	39.87
2060	NASDAQ	BJRI	Tue, Oct 16, 2012	40.22	40.55	39.92	40.09
2059	NASDAQ	BJRI	Mon, Oct 15, 2012	40.22	40.40	39.60	40.11
2058	NASDAQ	BJRI	Fri, Oct 12, 2012	40.29	40.53	39.64	39.99
2057	NASDAQ	BJRI	Thu, Oct 11, 2012	40.75	40.88	40.43	40.48
2056	NASDAQ	BJRI	Wed, Oct 10, 2012	40.37	41.17	40.19	40.62
2055	NASDAQ	BJRI	Tue, Oct 9, 2012	40.75	40.84	39.80	40.26
2054	NASDAQ	BJRI	Mon, Oct 8, 2012	41.25	41.25	39.89	40.54
2053	NASDAQ	BJRI	Fri, Oct 5, 2012	42.26	42.57	41.09	41.29
2052	NASDAQ	BJRI	Thu, Oct 4, 2012	43.11	43.46	42.10	42.34
2051	NASDAQ	BJRI	Wed, Oct 3, 2012	45.08	45.27	42.62	43.08
2050	NASDAQ	BJRI	Tue, Oct 2, 2012	45.50	45.63	44.79	45.15
2049	NASDAQ	BJRI	Mon, Oct 1, 2012	45.38	45.59	44.93	45.29
2048	NASDAQ	BJRI	Fri, Sep 28, 2012	44.81	45.58	44.28	45.35
2047	NASDAQ	BJRI	Thu, Sep 27, 2012	44.38	45.36	44.01	45.22
2046	NASDAQ	BJRI	Wed, Sep 26, 2012	44.06	44.53	43.74	44.27
2045	NASDAQ	BJRI	Tue, Sep 25, 2012	44.83	45.14	44.00	44.07
2044	NASDAQ	BJRI	Mon, Sep 24, 2012	44.29	45.23	43.93	44.73
2043	NASDAQ	BJRI	Fri, Sep 21, 2012	44.58	44.97	44.15	44.44
2042	NASDAQ	BJRI	Thu, Sep 20, 2012	44.01	44.55	43.65	44.27
2041	NASDAQ	BJRI	Wed, Sep 19, 2012	43.50	44.37	42.66	44.29
2040	NASDAQ	BJRI	Tue, Sep 18, 2012	42.80	43.42	41.96	43.41
2039	NASDAQ	BJRI	Mon, Sep 17, 2012	43.74	43.74	42.92	42.98
2038	NASDAQ	BJRI	Fri, Sep 14, 2012	44.49	45.00	43.47	43.78
2037	NASDAQ	BJRI	Thu, Sep 13, 2012	44.01	44.77	43.32	44.27
2036	NASDAQ	BJRI	Wed, Sep 12, 2012	43.92	44.35	43.60	43.93
2035	NASDAQ	BJRI	Tue, Sep 11, 2012	43.43	43.95	43.20	43.94
2034	NASDAQ	BJRI	Mon, Sep 10, 2012	42.37	43.42	42.36	43.31
2033	NASDAQ	BJRI	Fri, Sep 7, 2012	41.82	42.60	41.42	42.52
2032	NASDAQ	BJRI	Thu, Sep 6, 2012	40.99	41.58	40.99	41.50
2031	NASDAQ	BJRI	Wed, Sep 5, 2012	40.89	41.35	40.64	40.74
2030	NASDAQ	BJRI	Tue, Sep 4, 2012	40.98	41.49	40.29	41.16
2029	NASDAQ	BJRI	Fri, Aug 31, 2012	41.20	41.36	40.58	41.05
2028	NASDAQ	BJRI	Thu, Aug 30, 2012	40.80	41.04	40.20	40.90
2027	NASDAQ	BJRI	Wed, Aug 29, 2012	40.30	41.29	40.08	41.05
2026	NASDAQ	BJRI	Tue, Aug 28, 2012	40.15	40.43	39.54	40.30
2025	NASDAQ	BJRI	Mon, Aug 27, 2012	40.24	40.48	39.97	40.20
2024	NASDAQ	BJRI	Fri, Aug 24, 2012	39.96	40.27	39.75	40.12
2023	NASDAQ	BJRI	Thu, Aug 23, 2012	40.45	40.64	40.01	40.14
2022	NASDAQ	BJRI	Wed, Aug 22, 2012	39.63	40.78	39.42	40.51
2021	NASDAQ	BJRI	Tue, Aug 21, 2012	38.83	39.63	38.68	39.56
2020	NASDAQ	BJRI	Mon, Aug 20, 2012	39.16	39.22	38.46	38.85
2019	NASDAQ	BJRI	Fri, Aug 17, 2012	39.87	40.20	39.07	39.30
2018	NASDAQ	BJRI	Thu, Aug 16, 2012	39.83	40.06	39.51	40.00
2017	NASDAQ	BJRI	Wed, Aug 15, 2012	39.46	40.03	39.23	39.77
2016	NASDAQ	BJRI	Tue, Aug 14, 2012	40.05	40.13	39.26	39.37
2015	NASDAQ	BJRI	Mon, Aug 13, 2012	39.77	40.14	39.35	39.95
2014	NASDAQ	BJRI	Fri, Aug 10, 2012	40.27	40.27	39.25	39.73
2013	NASDAQ	BJRI	Thu, Aug 9, 2012	40.29	40.56	40.02	40.23
2012	NASDAQ	BJRI	Wed, Aug 8, 2012	40.50	40.73	39.81	40.16
2011	NASDAQ	BJRI	Tue, Aug 7, 2012	40.22	41.56	40.22	40.82
2010	NASDAQ	BJRI	Mon, Aug 6, 2012	39.67	40.47	39.50	40.03
2009	NASDAQ	BJRI	Fri, Aug 3, 2012	39.21	40.11	38.65	39.54
2008	NASDAQ	BJRI	Thu, Aug 2, 2012	38.67	39.30	38.29	38.76
2007	NASDAQ	BJRI	Wed, Aug 1, 2012	39.69	39.92	38.80	38.80
2006	NASDAQ	BJRI	Tue, Jul 31, 2012	39.70	40.10	39.44	39.58
2005	NASDAQ	BJRI	Mon, Jul 30, 2012	41.16	41.45	39.66	39.85
2004	NASDAQ	BJRI	Fri, Jul 27, 2012	39.00	41.98	38.26	41.30
2003	NASDAQ	BJRI	Thu, Jul 26, 2012	39.44	40.02	38.51	39.84
2002	NASDAQ	BJRI	Wed, Jul 25, 2012	38.76	38.99	37.81	38.73
2001	NASDAQ	BJRI	Tue, Jul 24, 2012	40.13	40.27	38.59	38.65
2000	NASDAQ	BJRI	Mon, Jul 23, 2012	40.39	40.55	39.81	40.17
1999	NASDAQ	BJRI	Fri, Jul 20, 2012	40.71	41.22	39.90	40.98
1998	NASDAQ	BJRI	Thu, Jul 19, 2012	42.02	42.67	41.67	42.16
1997	NASDAQ	BJRI	Wed, Jul 18, 2012	40.75	42.05	40.52	41.84
1996	NASDAQ	BJRI	Tue, Jul 17, 2012	40.60	41.04	40.37	40.82
1995	NASDAQ	BJRI	Mon, Jul 16, 2012	39.98	40.93	39.47	40.50
1994	NASDAQ	BJRI	Fri, Jul 13, 2012	39.82	40.39	39.60	40.21
1993	NASDAQ	BJRI	Thu, Jul 12, 2012	39.09	39.94	39.00	39.88
1992	NASDAQ	BJRI	Wed, Jul 11, 2012	39.08	39.62	38.72	39.47
1991	NASDAQ	BJRI	Tue, Jul 10, 2012	38.77	39.29	38.75	39.13
1990	NASDAQ	BJRI	Mon, Jul 9, 2012	38.28	38.78	38.28	38.76
1989	NASDAQ	BJRI	Fri, Jul 6, 2012	38.44	38.82	37.84	38.49
1988	NASDAQ	BJRI	Thu, Jul 5, 2012	37.59	38.96	37.51	38.85
1987	NASDAQ	BJRI	Tue, Jul 3, 2012	37.67	37.90	37.55	37.72
1986	NASDAQ	BJRI	Mon, Jul 2, 2012	38.38	38.38	37.58	37.77
1985	NASDAQ	BJRI	Fri, Jun 29, 2012	37.71	38.44	37.27	38.00
1984	NASDAQ	BJRI	Thu, Jun 28, 2012	36.96	37.44	36.46	37.01
1983	NASDAQ	BJRI	Wed, Jun 27, 2012	37.59	37.59	36.89	37.14
1982	NASDAQ	BJRI	Tue, Jun 26, 2012	37.55	37.91	37.20	37.30
1981	NASDAQ	BJRI	Mon, Jun 25, 2012	37.69	37.96	37.50	37.53
1980	NASDAQ	BJRI	Fri, Jun 22, 2012	38.47	38.68	37.84	38.04
1979	NASDAQ	BJRI	Thu, Jun 21, 2012	39.16	39.39	38.20	38.40
1978	NASDAQ	BJRI	Wed, Jun 20, 2012	39.13	39.44	38.44	39.16
1977	NASDAQ	BJRI	Tue, Jun 19, 2012	38.70	39.28	38.36	39.00
1976	NASDAQ	BJRI	Mon, Jun 18, 2012	39.34	39.85	38.67	38.71
1975	NASDAQ	BJRI	Fri, Jun 15, 2012	38.53	39.74	38.19	39.63
1974	NASDAQ	BJRI	Thu, Jun 14, 2012	38.63	39.45	38.14	38.63
1973	NASDAQ	BJRI	Wed, Jun 13, 2012	41.14	41.14	38.11	38.40
1972	NASDAQ	BJRI	Tue, Jun 12, 2012	41.74	42.10	40.60	40.94
1971	NASDAQ	BJRI	Mon, Jun 11, 2012	42.67	42.80	41.71	41.71
1970	NASDAQ	BJRI	Fri, Jun 8, 2012	41.72	42.36	41.25	42.17
1969	NASDAQ	BJRI	Thu, Jun 7, 2012	42.94	43.13	41.86	41.90
1968	NASDAQ	BJRI	Wed, Jun 6, 2012	42.45	42.46	42.12	42.25
1967	NASDAQ	BJRI	Tue, Jun 5, 2012	40.65	42.14	40.49	42.05
1966	NASDAQ	BJRI	Mon, Jun 4, 2012	41.73	41.87	40.75	40.95
1965	NASDAQ	BJRI	Fri, Jun 1, 2012	42.88	43.15	41.63	41.72
1964	NASDAQ	BJRI	Thu, May 31, 2012	44.04	44.17	42.89	43.79
1963	NASDAQ	BJRI	Wed, May 30, 2012	44.71	44.92	43.99	44.04
1962	NASDAQ	BJRI	Tue, May 29, 2012	44.96	45.00	44.18	44.98
1961	NASDAQ	BJRI	Fri, May 25, 2012	44.84	44.84	44.14	44.56
1960	NASDAQ	BJRI	Thu, May 24, 2012	45.89	46.38	44.29	44.69
1959	NASDAQ	BJRI	Wed, May 23, 2012	44.13	45.84	44.13	45.70
1958	NASDAQ	BJRI	Tue, May 22, 2012	43.94	44.85	43.88	44.58
1957	NASDAQ	BJRI	Mon, May 21, 2012	43.48	43.87	42.27	43.71
1956	NASDAQ	BJRI	Fri, May 18, 2012	43.82	44.58	43.18	43.30
1955	NASDAQ	BJRI	Thu, May 17, 2012	45.25	45.25	43.89	43.94
1954	NASDAQ	BJRI	Wed, May 16, 2012	45.59	46.04	45.28	45.38
1953	NASDAQ	BJRI	Tue, May 15, 2012	45.69	46.13	45.15	45.49
1952	NASDAQ	BJRI	Mon, May 14, 2012	45.73	46.42	45.30	45.93
1951	NASDAQ	BJRI	Fri, May 11, 2012	44.95	46.15	44.95	46.09
1950	NASDAQ	BJRI	Thu, May 10, 2012	44.85	45.65	44.56	45.35
1949	NASDAQ	BJRI	Wed, May 9, 2012	44.10	44.77	43.79	44.57
1948	NASDAQ	BJRI	Tue, May 8, 2012	43.92	44.42	43.13	44.34
1947	NASDAQ	BJRI	Mon, May 7, 2012	44.03	45.02	44.00	44.24
1946	NASDAQ	BJRI	Fri, May 4, 2012	43.46	44.21	43.19	44.08
1945	NASDAQ	BJRI	Thu, May 3, 2012	43.14	43.58	43.00	43.25
1944	NASDAQ	BJRI	Wed, May 2, 2012	42.54	43.69	42.34	43.39
1943	NASDAQ	BJRI	Tue, May 1, 2012	43.51	44.55	42.74	42.79
1942	NASDAQ	BJRI	Mon, Apr 30, 2012	45.00	45.17	42.72	43.19
1941	NASDAQ	BJRI	Fri, Apr 27, 2012	45.25	46.50	43.88	45.03
1940	NASDAQ	BJRI	Thu, Apr 26, 2012	47.28	48.45	47.21	48.14
1939	NASDAQ	BJRI	Wed, Apr 25, 2012	47.04	47.98	46.76	47.21
1938	NASDAQ	BJRI	Tue, Apr 24, 2012	46.21	47.21	45.98	46.45
1937	NASDAQ	BJRI	Mon, Apr 23, 2012	46.50	46.72	45.86	46.28
1936	NASDAQ	BJRI	Fri, Apr 20, 2012	48.15	48.17	46.75	46.80
1935	NASDAQ	BJRI	Thu, Apr 19, 2012	48.25	48.60	47.32	47.69
1934	NASDAQ	BJRI	Wed, Apr 18, 2012	48.54	49.06	47.80	48.40
1933	NASDAQ	BJRI	Tue, Apr 17, 2012	49.00	49.20	48.51	48.78
1932	NASDAQ	BJRI	Mon, Apr 16, 2012	49.00	49.00	48.19	48.71
1931	NASDAQ	BJRI	Fri, Apr 13, 2012	49.10	49.48	48.75	48.84
1930	NASDAQ	BJRI	Thu, Apr 12, 2012	48.58	49.57	48.17	49.15
1929	NASDAQ	BJRI	Wed, Apr 11, 2012	47.86	48.74	47.81	47.90
1928	NASDAQ	BJRI	Tue, Apr 10, 2012	48.92	49.02	47.26	47.67
1927	NASDAQ	BJRI	Mon, Apr 9, 2012	48.75	48.99	48.56	48.93
1926	NASDAQ	BJRI	Thu, Apr 5, 2012	49.47	49.96	48.34	49.61
1925	NASDAQ	BJRI	Wed, Apr 4, 2012	50.29	50.34	49.12	49.71
1924	NASDAQ	BJRI	Tue, Apr 3, 2012	50.87	51.23	50.54	50.88
1923	NASDAQ	BJRI	Mon, Apr 2, 2012	50.46	51.19	50.32	51.00
1922	NASDAQ	BJRI	Fri, Mar 30, 2012	50.25	51.00	49.97	50.35
1921	NASDAQ	BJRI	Thu, Mar 29, 2012	49.21	49.57	48.95	49.32
1920	NASDAQ	BJRI	Wed, Mar 28, 2012	50.25	50.86	49.00	49.41
1919	NASDAQ	BJRI	Tue, Mar 27, 2012	50.43	50.75	49.99	50.29
1918	NASDAQ	BJRI	Mon, Mar 26, 2012	48.08	50.89	47.92	50.39
1917	NASDAQ	BJRI	Fri, Mar 23, 2012	47.73	47.73	46.42	47.24
1916	NASDAQ	BJRI	Thu, Mar 22, 2012	47.08	47.92	46.87	47.85
1915	NASDAQ	BJRI	Wed, Mar 21, 2012	47.94	48.48	47.31	47.34
1914	NASDAQ	BJRI	Tue, Mar 20, 2012	48.03	48.10	47.41	47.68
1913	NASDAQ	BJRI	Mon, Mar 19, 2012	48.47	48.76	48.05	48.39
1912	NASDAQ	BJRI	Fri, Mar 16, 2012	49.99	50.00	48.53	48.58
1911	NASDAQ	BJRI	Thu, Mar 15, 2012	49.61	50.22	49.05	50.16
1910	NASDAQ	BJRI	Wed, Mar 14, 2012	49.86	50.14	49.16	49.43
1909	NASDAQ	BJRI	Tue, Mar 13, 2012	50.05	50.12	49.42	50.12
1908	NASDAQ	BJRI	Mon, Mar 12, 2012	50.16	50.42	49.62	49.90
1907	NASDAQ	BJRI	Fri, Mar 9, 2012	49.62	50.38	49.52	50.00
1906	NASDAQ	BJRI	Thu, Mar 8, 2012	49.16	49.54	48.26	49.43
1905	NASDAQ	BJRI	Wed, Mar 7, 2012	48.10	48.85	48.06	48.76
1904	NASDAQ	BJRI	Tue, Mar 6, 2012	48.35	48.68	48.02	48.09
1903	NASDAQ	BJRI	Mon, Mar 5, 2012	48.11	49.01	48.01	48.80
1902	NASDAQ	BJRI	Fri, Mar 2, 2012	48.86	49.17	47.70	48.43
1901	NASDAQ	BJRI	Thu, Mar 1, 2012	49.51	49.96	48.71	48.80
1900	NASDAQ	BJRI	Wed, Feb 29, 2012	50.26	50.66	49.64	49.65
1899	NASDAQ	BJRI	Tue, Feb 28, 2012	50.00	50.41	49.41	50.26
1898	NASDAQ	BJRI	Mon, Feb 27, 2012	50.00	50.60	49.68	49.81
1897	NASDAQ	BJRI	Fri, Feb 24, 2012	50.75	50.93	50.12	50.27
1896	NASDAQ	BJRI	Thu, Feb 23, 2012	51.00	51.18	50.58	50.77
1895	NASDAQ	BJRI	Wed, Feb 22, 2012	51.57	51.68	50.33	50.82
1894	NASDAQ	BJRI	Tue, Feb 21, 2012	52.20	53.22	51.56	51.93
1893	NASDAQ	BJRI	Fri, Feb 17, 2012	52.42	52.92	50.96	52.08
1892	NASDAQ	BJRI	Thu, Feb 16, 2012	53.25	54.00	53.20	53.79
1891	NASDAQ	BJRI	Wed, Feb 15, 2012	53.76	54.15	53.17	53.30
1890	NASDAQ	BJRI	Tue, Feb 14, 2012	53.11	53.67	52.76	53.53
1889	NASDAQ	BJRI	Mon, Feb 13, 2012	53.32	53.50	52.84	53.18
1888	NASDAQ	BJRI	Fri, Feb 10, 2012	53.00	53.16	52.64	52.91
1887	NASDAQ	BJRI	Thu, Feb 9, 2012	53.34	53.94	53.03	53.39
1886	NASDAQ	BJRI	Wed, Feb 8, 2012	52.95	53.42	52.93	53.38
1885	NASDAQ	BJRI	Tue, Feb 7, 2012	53.02	53.51	52.23	52.95
1884	NASDAQ	BJRI	Mon, Feb 6, 2012	53.82	54.11	52.68	52.88
1883	NASDAQ	BJRI	Fri, Feb 3, 2012	52.46	54.46	51.92	54.27
1882	NASDAQ	BJRI	Thu, Feb 2, 2012	50.83	51.85	50.82	51.82
1881	NASDAQ	BJRI	Wed, Feb 1, 2012	50.09	51.00	49.85	50.90
1880	NASDAQ	BJRI	Tue, Jan 31, 2012	49.34	50.10	48.71	50.03
1879	NASDAQ	BJRI	Mon, Jan 30, 2012	48.45	49.13	47.96	49.00
1878	NASDAQ	BJRI	Fri, Jan 27, 2012	47.55	49.00	47.55	48.91
1877	NASDAQ	BJRI	Thu, Jan 26, 2012	47.75	48.13	47.58	47.93
1876	NASDAQ	BJRI	Wed, Jan 25, 2012	45.48	47.80	45.28	47.51
1875	NASDAQ	BJRI	Tue, Jan 24, 2012	45.45	46.05	44.85	45.69
1874	NASDAQ	BJRI	Mon, Jan 23, 2012	45.48	45.92	45.40	45.70
1873	NASDAQ	BJRI	Fri, Jan 20, 2012	44.77	45.74	44.69	45.59
1872	NASDAQ	BJRI	Thu, Jan 19, 2012	45.45	45.50	44.70	44.77
1871	NASDAQ	BJRI	Wed, Jan 18, 2012	44.52	45.62	44.23	45.50
1870	NASDAQ	BJRI	Tue, Jan 17, 2012	45.54	45.54	44.18	44.44
1869	NASDAQ	BJRI	Fri, Jan 13, 2012	44.97	45.78	44.93	45.37
1868	NASDAQ	BJRI	Thu, Jan 12, 2012	45.88	46.23	44.80	45.46
1867	NASDAQ	BJRI	Wed, Jan 11, 2012	46.22	46.61	45.54	45.79
1866	NASDAQ	BJRI	Tue, Jan 10, 2012	46.93	47.05	46.06	46.69
1865	NASDAQ	BJRI	Mon, Jan 9, 2012	46.31	46.32	45.25	45.77
1864	NASDAQ	BJRI	Fri, Jan 6, 2012	45.42	46.35	44.98	45.99
1863	NASDAQ	BJRI	Thu, Jan 5, 2012	44.14	45.52	43.48	45.38
1862	NASDAQ	BJRI	Wed, Jan 4, 2012	43.99	44.68	43.23	44.50
1861	NASDAQ	BJRI	Tue, Jan 3, 2012	45.67	46.13	43.94	44.03
1860	NASDAQ	BJRI	Fri, Dec 30, 2011	45.75	46.43	45.18	45.32
1859	NASDAQ	BJRI	Thu, Dec 29, 2011	45.66	46.03	45.23	45.68
1858	NASDAQ	BJRI	Wed, Dec 28, 2011	46.29	46.29	44.98	45.36
1857	NASDAQ	BJRI	Tue, Dec 27, 2011	45.96	46.39	45.68	46.21
1856	NASDAQ	BJRI	Fri, Dec 23, 2011	45.40	46.18	45.11	46.06
1855	NASDAQ	BJRI	Thu, Dec 22, 2011	46.07	46.35	45.25	45.40
1854	NASDAQ	BJRI	Wed, Dec 21, 2011	45.71	46.09	44.89	45.99
1853	NASDAQ	BJRI	Tue, Dec 20, 2011	45.07	45.80	45.07	45.61
1852	NASDAQ	BJRI	Mon, Dec 19, 2011	45.78	46.17	44.31	44.52
1851	NASDAQ	BJRI	Fri, Dec 16, 2011	45.39	45.90	45.09	45.44
1850	NASDAQ	BJRI	Thu, Dec 15, 2011	44.58	45.14	44.01	45.04
1849	NASDAQ	BJRI	Wed, Dec 14, 2011	45.21	45.31	44.03	44.16
1848	NASDAQ	BJRI	Tue, Dec 13, 2011	47.01	47.34	45.34	45.53
1847	NASDAQ	BJRI	Mon, Dec 12, 2011	46.21	47.04	45.89	47.03
1846	NASDAQ	BJRI	Fri, Dec 9, 2011	47.70	47.94	46.78	46.93
1845	NASDAQ	BJRI	Thu, Dec 8, 2011	47.71	48.33	47.08	47.43
1844	NASDAQ	BJRI	Wed, Dec 7, 2011	47.22	48.32	46.48	48.24
1843	NASDAQ	BJRI	Tue, Dec 6, 2011	48.17	48.17	47.42	47.69
1842	NASDAQ	BJRI	Mon, Dec 5, 2011	48.33	48.96	47.91	48.43
1841	NASDAQ	BJRI	Fri, Dec 2, 2011	48.47	48.83	47.66	47.78
1840	NASDAQ	BJRI	Thu, Dec 1, 2011	48.10	48.57	47.76	47.85
1839	NASDAQ	BJRI	Wed, Nov 30, 2011	48.45	48.50	47.66	48.08
1838	NASDAQ	BJRI	Tue, Nov 29, 2011	45.63	47.84	45.43	46.96
1837	NASDAQ	BJRI	Mon, Nov 28, 2011	45.77	46.07	45.28	45.81
1836	NASDAQ	BJRI	Fri, Nov 25, 2011	44.95	45.27	44.35	44.38
1835	NASDAQ	BJRI	Wed, Nov 23, 2011	45.95	46.11	45.00	45.01
1834	NASDAQ	BJRI	Tue, Nov 22, 2011	46.12	46.92	45.99	46.16
1833	NASDAQ	BJRI	Mon, Nov 21, 2011	46.70	47.23	46.19	46.44
1832	NASDAQ	BJRI	Fri, Nov 18, 2011	48.38	49.24	47.27	47.65
1831	NASDAQ	BJRI	Thu, Nov 17, 2011	48.51	48.88	47.78	48.44
1830	NASDAQ	BJRI	Wed, Nov 16, 2011	49.37	49.55	48.54	48.71
1829	NASDAQ	BJRI	Tue, Nov 15, 2011	49.59	50.19	49.25	49.90
1828	NASDAQ	BJRI	Mon, Nov 14, 2011	50.47	50.73	49.34	49.74
1827	NASDAQ	BJRI	Fri, Nov 11, 2011	49.78	51.40	49.78	50.85
1826	NASDAQ	BJRI	Thu, Nov 10, 2011	50.56	51.38	49.23	49.53
1825	NASDAQ	BJRI	Wed, Nov 9, 2011	51.12	52.00	49.66	49.73
1824	NASDAQ	BJRI	Tue, Nov 8, 2011	52.53	52.70	50.66	52.02
1823	NASDAQ	BJRI	Mon, Nov 7, 2011	52.71	52.83	50.93	52.08
1822	NASDAQ	BJRI	Fri, Nov 4, 2011	52.56	53.00	52.04	52.60
1821	NASDAQ	BJRI	Thu, Nov 3, 2011	52.84	53.08	51.26	52.92
1820	NASDAQ	BJRI	Wed, Nov 2, 2011	53.26	53.39	50.85	51.99
1819	NASDAQ	BJRI	Tue, Nov 1, 2011	51.37	53.27	50.55	52.84
1818	NASDAQ	BJRI	Mon, Oct 31, 2011	52.25	53.43	52.25	52.93
1817	NASDAQ	BJRI	Fri, Oct 28, 2011	53.50	53.97	52.84	53.02
1816	NASDAQ	BJRI	Thu, Oct 27, 2011	52.94	53.88	52.45	53.50
1815	NASDAQ	BJRI	Wed, Oct 26, 2011	53.25	53.85	51.77	52.37
1814	NASDAQ	BJRI	Tue, Oct 25, 2011	53.65	53.96	52.12	52.35
1813	NASDAQ	BJRI	Mon, Oct 24, 2011	51.55	53.88	51.46	53.81
1812	NASDAQ	BJRI	Fri, Oct 21, 2011	49.20	51.10	47.97	51.08
1811	NASDAQ	BJRI	Thu, Oct 20, 2011	47.76	49.37	47.60	48.86
1810	NASDAQ	BJRI	Wed, Oct 19, 2011	48.55	49.26	47.50	47.69
1809	NASDAQ	BJRI	Tue, Oct 18, 2011	48.43	48.80	47.40	48.58
1808	NASDAQ	BJRI	Mon, Oct 17, 2011	48.58	48.82	47.46	48.25
1807	NASDAQ	BJRI	Fri, Oct 14, 2011	48.87	49.00	47.53	49.00
1806	NASDAQ	BJRI	Thu, Oct 13, 2011	48.21	48.85	47.27	48.44
1805	NASDAQ	BJRI	Wed, Oct 12, 2011	48.32	48.75	47.81	48.46
1804	NASDAQ	BJRI	Tue, Oct 11, 2011	47.61	48.52	47.18	48.12
1803	NASDAQ	BJRI	Mon, Oct 10, 2011	46.95	48.12	46.55	47.86
1802	NASDAQ	BJRI	Fri, Oct 7, 2011	46.93	47.35	46.07	46.28
1801	NASDAQ	BJRI	Thu, Oct 6, 2011	44.65	46.74	44.34	46.60
1800	NASDAQ	BJRI	Wed, Oct 5, 2011	44.59	45.48	44.09	44.61
1799	NASDAQ	BJRI	Tue, Oct 4, 2011	42.11	44.52	42.01	44.44
1798	NASDAQ	BJRI	Mon, Oct 3, 2011	44.03	44.43	42.11	42.32
1797	NASDAQ	BJRI	Fri, Sep 30, 2011	44.05	45.65	43.71	44.11
1796	NASDAQ	BJRI	Thu, Sep 29, 2011	46.48	46.83	43.66	44.77
1795	NASDAQ	BJRI	Wed, Sep 28, 2011	48.17	48.17	45.47	45.78
1794	NASDAQ	BJRI	Tue, Sep 27, 2011	48.48	49.81	47.97	48.26
1793	NASDAQ	BJRI	Mon, Sep 26, 2011	45.61	47.07	44.07	47.03
1792	NASDAQ	BJRI	Fri, Sep 23, 2011	44.16	45.55	43.94	45.51
1791	NASDAQ	BJRI	Thu, Sep 22, 2011	43.13	44.48	42.75	44.28
1790	NASDAQ	BJRI	Wed, Sep 21, 2011	45.59	46.14	44.15	44.25
1789	NASDAQ	BJRI	Tue, Sep 20, 2011	47.04	47.76	45.76	45.83
1788	NASDAQ	BJRI	Mon, Sep 19, 2011	45.09	47.15	45.02	46.63
1787	NASDAQ	BJRI	Fri, Sep 16, 2011	45.60	46.25	45.37	45.90
1786	NASDAQ	BJRI	Thu, Sep 15, 2011	45.15	45.68	44.29	45.36
1785	NASDAQ	BJRI	Wed, Sep 14, 2011	42.65	45.23	42.65	44.55
1784	NASDAQ	BJRI	Tue, Sep 13, 2011	41.43	42.64	41.27	42.49
1783	NASDAQ	BJRI	Mon, Sep 12, 2011	40.50	41.80	40.33	41.39
1782	NASDAQ	BJRI	Fri, Sep 9, 2011	43.00	43.29	40.90	41.23
1781	NASDAQ	BJRI	Thu, Sep 8, 2011	43.39	44.04	42.96	43.25
1780	NASDAQ	BJRI	Wed, Sep 7, 2011	43.98	44.14	42.97	43.57
1779	NASDAQ	BJRI	Tue, Sep 6, 2011	43.16	43.74	42.39	43.48
1778	NASDAQ	BJRI	Fri, Sep 2, 2011	44.41	45.08	44.07	44.38
1777	NASDAQ	BJRI	Thu, Sep 1, 2011	46.29	46.49	44.87	45.46
1776	NASDAQ	BJRI	Wed, Aug 31, 2011	44.62	46.32	44.62	46.17
1775	NASDAQ	BJRI	Tue, Aug 30, 2011	43.60	44.76	43.00	44.15
1774	NASDAQ	BJRI	Mon, Aug 29, 2011	43.53	43.81	42.99	43.73
1773	NASDAQ	BJRI	Fri, Aug 26, 2011	41.98	43.54	41.17	43.03
1772	NASDAQ	BJRI	Thu, Aug 25, 2011	43.19	43.52	41.99	42.19
1771	NASDAQ	BJRI	Wed, Aug 24, 2011	42.46	43.49	41.95	42.93
1770	NASDAQ	BJRI	Tue, Aug 23, 2011	41.10	42.67	40.48	42.45
1769	NASDAQ	BJRI	Mon, Aug 22, 2011	41.39	41.95	40.43	40.92
1768	NASDAQ	BJRI	Fri, Aug 19, 2011	40.43	42.03	40.00	40.28
1767	NASDAQ	BJRI	Thu, Aug 18, 2011	42.78	44.00	40.70	40.93
1766	NASDAQ	BJRI	Wed, Aug 17, 2011	44.19	44.56	43.05	43.57
1765	NASDAQ	BJRI	Tue, Aug 16, 2011	44.63	44.85	43.69	44.08
1764	NASDAQ	BJRI	Mon, Aug 15, 2011	43.53	44.98	43.47	44.90
1763	NASDAQ	BJRI	Fri, Aug 12, 2011	43.54	44.09	42.60	43.03
1762	NASDAQ	BJRI	Thu, Aug 11, 2011	41.66	43.91	41.49	43.27
1761	NASDAQ	BJRI	Wed, Aug 10, 2011	41.75	43.31	41.03	41.51
1760	NASDAQ	BJRI	Tue, Aug 9, 2011	41.30	42.79	39.80	42.51
1759	NASDAQ	BJRI	Mon, Aug 8, 2011	43.05	43.52	40.75	40.76
1758	NASDAQ	BJRI	Fri, Aug 5, 2011	45.70	45.70	41.83	44.28
1757	NASDAQ	BJRI	Thu, Aug 4, 2011	45.31	46.77	45.12	45.18
1756	NASDAQ	BJRI	Wed, Aug 3, 2011	44.50	46.15	44.03	46.04
1755	NASDAQ	BJRI	Tue, Aug 2, 2011	45.90	46.48	44.44	44.53
1754	NASDAQ	BJRI	Mon, Aug 1, 2011	46.27	47.12	45.44	46.32
1753	NASDAQ	BJRI	Fri, Jul 29, 2011	46.06	47.01	45.72	46.37
1752	NASDAQ	BJRI	Thu, Jul 28, 2011	47.35	47.48	46.69	46.77
1751	NASDAQ	BJRI	Wed, Jul 27, 2011	48.19	48.29	47.12	47.24
1750	NASDAQ	BJRI	Tue, Jul 26, 2011	49.69	49.75	48.10	48.53
1749	NASDAQ	BJRI	Mon, Jul 25, 2011	48.16	49.77	48.00	49.56
1748	NASDAQ	BJRI	Fri, Jul 22, 2011	54.98	54.98	48.29	48.89
1747	NASDAQ	BJRI	Thu, Jul 21, 2011	54.03	54.35	51.95	52.00
1746	NASDAQ	BJRI	Wed, Jul 20, 2011	54.66	55.37	53.80	54.00
1745	NASDAQ	BJRI	Tue, Jul 19, 2011	54.78	55.28	54.16	54.42
1744	NASDAQ	BJRI	Mon, Jul 18, 2011	54.05	54.58	53.89	54.39
1743	NASDAQ	BJRI	Fri, Jul 15, 2011	54.66	55.26	53.45	53.99
1742	NASDAQ	BJRI	Thu, Jul 14, 2011	55.77	56.64	54.17	54.50
1741	NASDAQ	BJRI	Wed, Jul 13, 2011	54.06	55.67	54.01	55.51
1740	NASDAQ	BJRI	Tue, Jul 12, 2011	53.54	54.53	53.42	53.73
1739	NASDAQ	BJRI	Mon, Jul 11, 2011	53.89	54.65	53.20	53.65
1738	NASDAQ	BJRI	Fri, Jul 8, 2011	53.66	54.47	53.45	54.28
1737	NASDAQ	BJRI	Thu, Jul 7, 2011	55.03	55.49	54.19	54.66
1736	NASDAQ	BJRI	Wed, Jul 6, 2011	55.06	55.31	54.43	54.81
1735	NASDAQ	BJRI	Tue, Jul 5, 2011	53.49	55.06	53.31	55.05
1734	NASDAQ	BJRI	Fri, Jul 1, 2011	52.50	53.80	52.27	53.30
1733	NASDAQ	BJRI	Thu, Jun 30, 2011	52.35	52.72	51.78	52.36
1732	NASDAQ	BJRI	Wed, Jun 29, 2011	51.46	52.44	51.19	52.27
1731	NASDAQ	BJRI	Tue, Jun 28, 2011	50.17	51.36	50.04	51.36
1730	NASDAQ	BJRI	Mon, Jun 27, 2011	49.14	50.00	48.04	49.83
1729	NASDAQ	BJRI	Fri, Jun 24, 2011	48.78	49.24	48.26	49.09
1728	NASDAQ	BJRI	Thu, Jun 23, 2011	47.48	48.74	47.35	48.53
1727	NASDAQ	BJRI	Wed, Jun 22, 2011	47.94	48.64	47.50	48.00
1726	NASDAQ	BJRI	Tue, Jun 21, 2011	47.03	48.30	46.73	48.03
1725	NASDAQ	BJRI	Mon, Jun 20, 2011	46.52	47.44	46.51	46.99
1724	NASDAQ	BJRI	Fri, Jun 17, 2011	47.28	48.24	46.59	46.79
1723	NASDAQ	BJRI	Thu, Jun 16, 2011	46.86	47.23	46.00	46.99
1722	NASDAQ	BJRI	Wed, Jun 15, 2011	46.70	47.40	46.42	46.75
1721	NASDAQ	BJRI	Tue, Jun 14, 2011	46.57	47.61	46.26	47.30
1720	NASDAQ	BJRI	Mon, Jun 13, 2011	45.89	46.68	45.71	45.99
1719	NASDAQ	BJRI	Fri, Jun 10, 2011	45.75	47.41	45.00	45.84
1718	NASDAQ	BJRI	Thu, Jun 9, 2011	46.45	46.67	45.87	45.94
1717	NASDAQ	BJRI	Wed, Jun 8, 2011	46.54	46.84	45.64	46.23
1716	NASDAQ	BJRI	Tue, Jun 7, 2011	46.87	47.29	46.57	46.63
1715	NASDAQ	BJRI	Mon, Jun 6, 2011	47.08	47.80	46.59	46.61
1714	NASDAQ	BJRI	Fri, Jun 3, 2011	48.37	49.06	47.16	47.21
1713	NASDAQ	BJRI	Thu, Jun 2, 2011	49.91	49.91	48.76	49.10
1712	NASDAQ	BJRI	Wed, Jun 1, 2011	51.23	51.63	49.80	50.05
1711	NASDAQ	BJRI	Tue, May 31, 2011	50.89	51.68	50.68	51.23
1710	NASDAQ	BJRI	Fri, May 27, 2011	50.00	50.85	49.90	50.21
1709	NASDAQ	BJRI	Thu, May 26, 2011	49.06	49.79	49.02	49.79
1708	NASDAQ	BJRI	Wed, May 25, 2011	48.39	49.46	48.27	49.25
1707	NASDAQ	BJRI	Tue, May 24, 2011	49.67	50.57	48.36	48.45
1706	NASDAQ	BJRI	Mon, May 23, 2011	48.95	50.08	48.51	49.48
1705	NASDAQ	BJRI	Fri, May 20, 2011	49.67	49.96	49.50	49.52
1704	NASDAQ	BJRI	Thu, May 19, 2011	49.61	50.79	49.29	49.98
1703	NASDAQ	BJRI	Wed, May 18, 2011	48.17	49.43	48.11	49.25
1702	NASDAQ	BJRI	Tue, May 17, 2011	47.43	47.95	46.54	47.80
1701	NASDAQ	BJRI	Mon, May 16, 2011	47.89	48.17	46.77	46.79
1700	NASDAQ	BJRI	Fri, May 13, 2011	48.59	48.97	47.92	48.15
1699	NASDAQ	BJRI	Thu, May 12, 2011	47.21	48.92	46.52	48.50
1698	NASDAQ	BJRI	Wed, May 11, 2011	47.42	47.95	46.85	47.37
1697	NASDAQ	BJRI	Tue, May 10, 2011	47.08	47.78	47.06	47.67
1696	NASDAQ	BJRI	Mon, May 9, 2011	47.71	47.99	46.90	46.95
1695	NASDAQ	BJRI	Fri, May 6, 2011	46.98	47.99	46.92	47.61
1694	NASDAQ	BJRI	Thu, May 5, 2011	46.94	47.90	46.04	46.45
1693	NASDAQ	BJRI	Wed, May 4, 2011	45.87	46.58	45.07	46.03
1692	NASDAQ	BJRI	Tue, May 3, 2011	46.31	46.68	45.63	45.83
1691	NASDAQ	BJRI	Mon, May 2, 2011	47.85	47.85	46.44	46.64
1690	NASDAQ	BJRI	Fri, Apr 29, 2011	46.73	47.45	46.28	46.95
1689	NASDAQ	BJRI	Thu, Apr 28, 2011	45.98	47.12	45.94	46.73
1688	NASDAQ	BJRI	Wed, Apr 27, 2011	46.37	46.81	45.54	46.18
1687	NASDAQ	BJRI	Tue, Apr 26, 2011	46.94	47.26	46.36	46.57
1686	NASDAQ	BJRI	Mon, Apr 25, 2011	46.61	47.89	46.57	47.04
1685	NASDAQ	BJRI	Thu, Apr 21, 2011	43.38	46.57	43.38	46.56
1684	NASDAQ	BJRI	Wed, Apr 20, 2011	43.00	43.59	42.62	43.45
1683	NASDAQ	BJRI	Tue, Apr 19, 2011	42.22	42.84	42.20	42.57
1682	NASDAQ	BJRI	Mon, Apr 18, 2011	41.87	42.35	41.34	41.92
1681	NASDAQ	BJRI	Fri, Apr 15, 2011	39.60	42.36	39.60	42.19
1680	NASDAQ	BJRI	Thu, Apr 14, 2011	38.32	39.39	38.24	39.37
1679	NASDAQ	BJRI	Wed, Apr 13, 2011	38.86	38.86	38.01	38.49
1678	NASDAQ	BJRI	Tue, Apr 12, 2011	38.43	39.02	38.01	38.72
1677	NASDAQ	BJRI	Mon, Apr 11, 2011	38.59	38.77	37.84	38.61
1676	NASDAQ	BJRI	Fri, Apr 8, 2011	39.66	39.66	38.51	38.63
1675	NASDAQ	BJRI	Thu, Apr 7, 2011	39.66	39.90	39.19	39.33
1674	NASDAQ	BJRI	Wed, Apr 6, 2011	39.96	40.04	39.50	39.56
1673	NASDAQ	BJRI	Tue, Apr 5, 2011	39.65	40.12	39.07	39.73
1672	NASDAQ	BJRI	Mon, Apr 4, 2011	39.83	40.24	39.03	39.76
1671	NASDAQ	BJRI	Fri, Apr 1, 2011	39.54	39.91	39.40	39.58
1670	NASDAQ	BJRI	Thu, Mar 31, 2011	39.07	39.55	38.92	39.33
1669	NASDAQ	BJRI	Wed, Mar 30, 2011	39.00	39.44	38.71	39.10
1668	NASDAQ	BJRI	Tue, Mar 29, 2011	37.56	38.94	37.42	38.68
1667	NASDAQ	BJRI	Mon, Mar 28, 2011	37.48	37.65	37.21	37.43
1666	NASDAQ	BJRI	Fri, Mar 25, 2011	37.07	37.86	36.89	37.25
1665	NASDAQ	BJRI	Thu, Mar 24, 2011	36.85	37.18	36.44	36.90
1664	NASDAQ	BJRI	Wed, Mar 23, 2011	35.91	36.77	35.69	36.47
1663	NASDAQ	BJRI	Tue, Mar 22, 2011	36.12	36.45	35.80	35.90
1662	NASDAQ	BJRI	Mon, Mar 21, 2011	36.39	36.60	35.54	36.00
1661	NASDAQ	BJRI	Fri, Mar 18, 2011	36.40	36.40	35.80	36.00
1660	NASDAQ	BJRI	Thu, Mar 17, 2011	38.36	38.37	36.04	36.07
1659	NASDAQ	BJRI	Wed, Mar 16, 2011	38.58	39.52	37.71	37.75
1658	NASDAQ	BJRI	Tue, Mar 15, 2011	37.85	39.10	37.81	38.66
1657	NASDAQ	BJRI	Mon, Mar 14, 2011	38.13	39.25	37.89	38.84
1656	NASDAQ	BJRI	Fri, Mar 11, 2011	37.71	38.88	37.04	38.42
1655	NASDAQ	BJRI	Thu, Mar 10, 2011	37.87	37.99	37.30	37.82
1654	NASDAQ	BJRI	Wed, Mar 9, 2011	37.50	38.38	37.10	38.16
1653	NASDAQ	BJRI	Tue, Mar 8, 2011	36.46	37.60	36.40	37.56
1652	NASDAQ	BJRI	Mon, Mar 7, 2011	36.86	37.24	36.26	36.59
1651	NASDAQ	BJRI	Fri, Mar 4, 2011	36.94	37.10	36.32	36.75
1650	NASDAQ	BJRI	Thu, Mar 3, 2011	35.78	36.88	35.70	36.75
1649	NASDAQ	BJRI	Wed, Mar 2, 2011	35.46	35.98	34.99	35.57
1648	NASDAQ	BJRI	Tue, Mar 1, 2011	36.17	36.19	35.35	35.64
1647	NASDAQ	BJRI	Mon, Feb 28, 2011	35.87	36.34	35.48	35.95
1646	NASDAQ	BJRI	Fri, Feb 25, 2011	35.07	35.62	34.83	35.61
1645	NASDAQ	BJRI	Thu, Feb 24, 2011	34.58	35.17	34.20	35.08
1644	NASDAQ	BJRI	Wed, Feb 23, 2011	35.89	36.01	34.58	34.64
1643	NASDAQ	BJRI	Tue, Feb 22, 2011	35.93	36.57	35.75	36.02
1642	NASDAQ	BJRI	Fri, Feb 18, 2011	36.74	36.74	36.17	36.34
1641	NASDAQ	BJRI	Thu, Feb 17, 2011	35.77	36.83	35.77	36.54
1640	NASDAQ	BJRI	Wed, Feb 16, 2011	35.98	36.50	35.76	36.16
1639	NASDAQ	BJRI	Tue, Feb 15, 2011	36.71	36.82	35.84	35.89
1638	NASDAQ	BJRI	Mon, Feb 14, 2011	36.54	37.19	36.11	36.95
1637	NASDAQ	BJRI	Fri, Feb 11, 2011	36.35	36.98	35.19	36.68
1636	NASDAQ	BJRI	Thu, Feb 10, 2011	37.11	38.84	37.11	38.68
1635	NASDAQ	BJRI	Wed, Feb 9, 2011	36.80	37.54	36.57	37.13
1634	NASDAQ	BJRI	Tue, Feb 8, 2011	37.05	37.42	36.70	36.81
1633	NASDAQ	BJRI	Mon, Feb 7, 2011	36.42	37.74	36.05	37.17
1632	NASDAQ	BJRI	Fri, Feb 4, 2011	36.77	36.85	36.24	36.55
1631	NASDAQ	BJRI	Thu, Feb 3, 2011	36.39	37.17	36.12	36.91
1630	NASDAQ	BJRI	Wed, Feb 2, 2011	36.19	36.57	36.11	36.25
1629	NASDAQ	BJRI	Tue, Feb 1, 2011	35.65	36.66	35.20	36.23
1628	NASDAQ	BJRI	Mon, Jan 31, 2011	35.36	35.87	34.70	35.33
1627	NASDAQ	BJRI	Fri, Jan 28, 2011	36.23	36.35	34.90	35.07
1626	NASDAQ	BJRI	Thu, Jan 27, 2011	35.68	36.75	35.55	36.45
1625	NASDAQ	BJRI	Wed, Jan 26, 2011	36.31	36.31	35.35	35.79
1624	NASDAQ	BJRI	Tue, Jan 25, 2011	35.78	36.06	35.27	35.72
1623	NASDAQ	BJRI	Mon, Jan 24, 2011	35.55	36.20	35.50	35.78
1622	NASDAQ	BJRI	Fri, Jan 21, 2011	35.84	35.99	35.44	35.60
1621	NASDAQ	BJRI	Thu, Jan 20, 2011	34.94	35.73	34.75	35.45
1620	NASDAQ	BJRI	Wed, Jan 19, 2011	35.70	35.74	35.00	35.28
1619	NASDAQ	BJRI	Tue, Jan 18, 2011	34.90	35.84	34.90	35.78
1618	NASDAQ	BJRI	Fri, Jan 14, 2011	34.42	35.04	34.26	35.02
1617	NASDAQ	BJRI	Thu, Jan 13, 2011	34.40	34.75	34.12	34.55
1616	NASDAQ	BJRI	Wed, Jan 12, 2011	33.74	34.54	33.57	34.33
1615	NASDAQ	BJRI	Tue, Jan 11, 2011	34.16	34.16	33.52	33.56
1614	NASDAQ	BJRI	Mon, Jan 10, 2011	33.50	34.40	33.15	34.14
1613	NASDAQ	BJRI	Fri, Jan 7, 2011	33.74	34.68	33.45	33.74
1612	NASDAQ	BJRI	Thu, Jan 6, 2011	33.02	34.39	32.84	33.63
1611	NASDAQ	BJRI	Wed, Jan 5, 2011	33.68	34.10	33.42	33.66
1610	NASDAQ	BJRI	Tue, Jan 4, 2011	35.23	35.62	33.09	33.60
1609	NASDAQ	BJRI	Mon, Jan 3, 2011	35.61	36.37	35.22	35.62
1608	NASDAQ	BJRI	Fri, Dec 31, 2010	36.47	36.58	35.43	35.43
1607	NASDAQ	BJRI	Thu, Dec 30, 2010	35.94	36.45	35.82	36.36
1606	NASDAQ	BJRI	Wed, Dec 29, 2010	36.21	36.36	35.91	35.95
1605	NASDAQ	BJRI	Tue, Dec 28, 2010	36.63	36.85	35.86	36.18
1604	NASDAQ	BJRI	Mon, Dec 27, 2010	35.99	36.70	35.12	36.61
1603	NASDAQ	BJRI	Thu, Dec 23, 2010	37.34	37.37	36.47	36.67
1602	NASDAQ	BJRI	Wed, Dec 22, 2010	38.43	38.43	37.16	37.26
1601	NASDAQ	BJRI	Tue, Dec 21, 2010	38.42	38.56	37.95	38.44
1600	NASDAQ	BJRI	Mon, Dec 20, 2010	38.20	38.56	37.40	38.40
1599	NASDAQ	BJRI	Fri, Dec 17, 2010	37.50	38.20	37.16	38.11
1598	NASDAQ	BJRI	Thu, Dec 16, 2010	37.02	37.79	36.66	37.46
1597	NASDAQ	BJRI	Wed, Dec 15, 2010	36.86	37.51	36.65	36.86
1596	NASDAQ	BJRI	Tue, Dec 14, 2010	38.12	38.29	36.78	36.99
1595	NASDAQ	BJRI	Mon, Dec 13, 2010	39.30	39.32	38.12	38.13
1594	NASDAQ	BJRI	Fri, Dec 10, 2010	38.79	38.97	38.14	38.95
1593	NASDAQ	BJRI	Thu, Dec 9, 2010	38.76	39.06	38.12	38.62
1592	NASDAQ	BJRI	Wed, Dec 8, 2010	38.85	38.88	38.26	38.32
1591	NASDAQ	BJRI	Tue, Dec 7, 2010	38.56	39.05	38.49	38.70
1590	NASDAQ	BJRI	Mon, Dec 6, 2010	38.13	38.42	37.39	38.03
1589	NASDAQ	BJRI	Fri, Dec 3, 2010	38.04	38.31	37.25	38.15
1588	NASDAQ	BJRI	Thu, Dec 2, 2010	37.38	38.23	37.34	38.10
1587	NASDAQ	BJRI	Wed, Dec 1, 2010	37.12	37.75	37.00	37.34
1586	NASDAQ	BJRI	Tue, Nov 30, 2010	36.99	37.34	36.35	36.65
1585	NASDAQ	BJRI	Mon, Nov 29, 2010	36.40	37.30	36.03	37.07
1584	NASDAQ	BJRI	Fri, Nov 26, 2010	36.24	36.90	36.22	36.69
1583	NASDAQ	BJRI	Wed, Nov 24, 2010	35.73	36.65	35.70	36.54
1582	NASDAQ	BJRI	Tue, Nov 23, 2010	34.95	35.75	34.59	35.42
1581	NASDAQ	BJRI	Mon, Nov 22, 2010	35.04	35.56	34.74	35.00
1580	NASDAQ	BJRI	Fri, Nov 19, 2010	34.74	35.47	34.61	35.17
1579	NASDAQ	BJRI	Thu, Nov 18, 2010	34.90	35.34	34.56	34.75
1578	NASDAQ	BJRI	Wed, Nov 17, 2010	34.33	34.75	34.00	34.62
1577	NASDAQ	BJRI	Tue, Nov 16, 2010	34.92	35.46	34.02	34.24
1576	NASDAQ	BJRI	Mon, Nov 15, 2010	35.64	35.84	35.29	35.30
1575	NASDAQ	BJRI	Fri, Nov 12, 2010	36.12	36.39	35.42	35.48
1574	NASDAQ	BJRI	Thu, Nov 11, 2010	35.35	36.57	34.84	36.55
1573	NASDAQ	BJRI	Wed, Nov 10, 2010	35.46	35.65	34.81	35.65
1572	NASDAQ	BJRI	Tue, Nov 9, 2010	35.91	36.35	35.00	35.30
1571	NASDAQ	BJRI	Mon, Nov 8, 2010	34.69	36.11	34.69	36.02
1570	NASDAQ	BJRI	Fri, Nov 5, 2010	34.35	34.67	34.19	34.65
1569	NASDAQ	BJRI	Thu, Nov 4, 2010	33.70	34.50	33.48	34.34
1568	NASDAQ	BJRI	Wed, Nov 3, 2010	32.65	33.18	32.51	33.11
1567	NASDAQ	BJRI	Tue, Nov 2, 2010	32.69	33.53	32.33	32.61
1566	NASDAQ	BJRI	Mon, Nov 1, 2010	33.14	33.14	32.05	32.61
1565	NASDAQ	BJRI	Fri, Oct 29, 2010	32.93	33.65	32.68	33.15
1564	NASDAQ	BJRI	Thu, Oct 28, 2010	33.19	33.55	32.57	33.06
1563	NASDAQ	BJRI	Wed, Oct 27, 2010	34.17	34.46	32.86	33.09
1562	NASDAQ	BJRI	Tue, Oct 26, 2010	34.81	35.58	34.67	35.13
1561	NASDAQ	BJRI	Mon, Oct 25, 2010	34.12	35.34	34.12	34.99
1560	NASDAQ	BJRI	Fri, Oct 22, 2010	30.00	34.49	29.74	33.94
1559	NASDAQ	BJRI	Thu, Oct 21, 2010	28.79	29.45	28.43	28.87
1558	NASDAQ	BJRI	Wed, Oct 20, 2010	28.51	29.14	28.43	28.58
1557	NASDAQ	BJRI	Tue, Oct 19, 2010	28.07	28.80	27.83	28.32
1556	NASDAQ	BJRI	Mon, Oct 18, 2010	28.11	28.54	27.50	28.52
1555	NASDAQ	BJRI	Fri, Oct 15, 2010	29.49	29.66	28.71	28.91
1554	NASDAQ	BJRI	Thu, Oct 14, 2010	28.76	29.20	28.71	29.14
1553	NASDAQ	BJRI	Wed, Oct 13, 2010	28.93	29.11	28.51	28.86
1552	NASDAQ	BJRI	Tue, Oct 12, 2010	28.74	29.25	28.26	28.81
1551	NASDAQ	BJRI	Mon, Oct 11, 2010	29.35	29.81	28.75	29.59
1550	NASDAQ	BJRI	Fri, Oct 8, 2010	29.15	29.44	28.76	29.31
1549	NASDAQ	BJRI	Thu, Oct 7, 2010	28.98	29.10	28.43	29.08
1548	NASDAQ	BJRI	Wed, Oct 6, 2010	29.32	29.34	28.67	28.82
1547	NASDAQ	BJRI	Tue, Oct 5, 2010	28.75	29.66	28.71	29.33
1546	NASDAQ	BJRI	Mon, Oct 4, 2010	28.43	28.75	28.24	28.66
1545	NASDAQ	BJRI	Fri, Oct 1, 2010	28.48	28.66	27.85	28.47
1544	NASDAQ	BJRI	Thu, Sep 30, 2010	28.38	28.66	27.70	28.16
1543	NASDAQ	BJRI	Wed, Sep 29, 2010	28.15	28.48	27.93	28.28
1542	NASDAQ	BJRI	Tue, Sep 28, 2010	28.98	29.07	27.83	28.30
1541	NASDAQ	BJRI	Mon, Sep 27, 2010	28.16	29.17	27.89	28.84
1540	NASDAQ	BJRI	Fri, Sep 24, 2010	27.35	28.15	27.06	28.11
1539	NASDAQ	BJRI	Thu, Sep 23, 2010	27.36	27.73	26.82	26.99
1538	NASDAQ	BJRI	Wed, Sep 22, 2010	27.31	27.69	27.02	27.60
1537	NASDAQ	BJRI	Tue, Sep 21, 2010	27.09	27.50	26.96	27.41
1536	NASDAQ	BJRI	Mon, Sep 20, 2010	26.84	27.23	26.72	26.97
1535	NASDAQ	BJRI	Fri, Sep 17, 2010	27.19	27.22	26.48	26.78
1534	NASDAQ	BJRI	Thu, Sep 16, 2010	27.26	27.26	26.27	26.81
1533	NASDAQ	BJRI	Wed, Sep 15, 2010	27.27	27.49	27.05	27.38
1532	NASDAQ	BJRI	Tue, Sep 14, 2010	27.52	27.74	27.36	27.43
1531	NASDAQ	BJRI	Mon, Sep 13, 2010	26.96	27.88	26.96	27.72
1530	NASDAQ	BJRI	Fri, Sep 10, 2010	27.31	27.45	26.55	26.78
1529	NASDAQ	BJRI	Thu, Sep 9, 2010	27.55	27.63	26.86	27.16
1528	NASDAQ	BJRI	Wed, Sep 8, 2010	27.41	27.65	27.09	27.32
1527	NASDAQ	BJRI	Tue, Sep 7, 2010	27.48	27.69	27.11	27.27
1526	NASDAQ	BJRI	Fri, Sep 3, 2010	27.11	27.74	27.11	27.48
1525	NASDAQ	BJRI	Thu, Sep 2, 2010	25.84	27.07	25.80	26.96
1524	NASDAQ	BJRI	Wed, Sep 1, 2010	24.34	25.80	24.17	25.80
1523	NASDAQ	BJRI	Tue, Aug 31, 2010	24.27	24.45	23.69	23.94
1522	NASDAQ	BJRI	Mon, Aug 30, 2010	24.92	25.07	24.34	24.36
1521	NASDAQ	BJRI	Fri, Aug 27, 2010	24.62	25.07	24.18	25.05
1520	NASDAQ	BJRI	Thu, Aug 26, 2010	24.58	24.74	24.34	24.51
1519	NASDAQ	BJRI	Wed, Aug 25, 2010	23.65	24.59	23.65	24.49
1518	NASDAQ	BJRI	Tue, Aug 24, 2010	24.14	24.14	23.40	23.74
1517	NASDAQ	BJRI	Mon, Aug 23, 2010	24.44	24.65	24.25	24.28
1516	NASDAQ	BJRI	Fri, Aug 20, 2010	24.29	24.39	23.60	24.28
1515	NASDAQ	BJRI	Thu, Aug 19, 2010	25.00	25.00	24.06	24.32
1514	NASDAQ	BJRI	Wed, Aug 18, 2010	24.65	25.31	24.25	25.00
1513	NASDAQ	BJRI	Tue, Aug 17, 2010	24.22	24.75	23.91	24.60
1512	NASDAQ	BJRI	Mon, Aug 16, 2010	23.52	24.20	23.27	23.95
1511	NASDAQ	BJRI	Fri, Aug 13, 2010	24.17	24.21	23.62	23.64
1510	NASDAQ	BJRI	Thu, Aug 12, 2010	24.41	24.98	24.19	24.31
1509	NASDAQ	BJRI	Wed, Aug 11, 2010	25.31	25.35	24.72	24.81
1508	NASDAQ	BJRI	Tue, Aug 10, 2010	25.74	26.07	25.51	25.72
1507	NASDAQ	BJRI	Mon, Aug 9, 2010	25.73	25.98	25.55	25.97
1506	NASDAQ	BJRI	Fri, Aug 6, 2010	25.32	25.63	24.81	25.56
1505	NASDAQ	BJRI	Thu, Aug 5, 2010	25.87	26.08	25.50	25.52
1504	NASDAQ	BJRI	Wed, Aug 4, 2010	25.63	26.06	25.44	25.95
1503	NASDAQ	BJRI	Tue, Aug 3, 2010	25.56	25.73	25.00	25.60
1502	NASDAQ	BJRI	Mon, Aug 2, 2010	25.78	25.99	25.11	25.57
1501	NASDAQ	BJRI	Fri, Jul 30, 2010	25.17	25.58	25.09	25.50
1500	NASDAQ	BJRI	Thu, Jul 29, 2010	26.09	26.21	25.08	25.62
1499	NASDAQ	BJRI	Wed, Jul 28, 2010	25.81	26.08	25.62	25.84
1498	NASDAQ	BJRI	Tue, Jul 27, 2010	26.47	26.77	25.98	26.03
1497	NASDAQ	BJRI	Mon, Jul 26, 2010	25.79	26.43	25.62	26.41
1496	NASDAQ	BJRI	Fri, Jul 23, 2010	24.49	25.94	23.73	25.49
1495	NASDAQ	BJRI	Thu, Jul 22, 2010	23.28	24.74	23.28	24.70
1494	NASDAQ	BJRI	Wed, Jul 21, 2010	23.62	23.62	23.00	23.12
1493	NASDAQ	BJRI	Tue, Jul 20, 2010	22.81	23.59	22.55	23.48
1492	NASDAQ	BJRI	Mon, Jul 19, 2010	23.79	23.83	22.97	23.07
1491	NASDAQ	BJRI	Fri, Jul 16, 2010	24.11	24.37	23.38	23.79
1490	NASDAQ	BJRI	Thu, Jul 15, 2010	24.18	24.35	23.69	24.24
1489	NASDAQ	BJRI	Wed, Jul 14, 2010	24.10	24.32	23.83	24.21
1488	NASDAQ	BJRI	Tue, Jul 13, 2010	23.28	24.38	23.18	24.25
1487	NASDAQ	BJRI	Mon, Jul 12, 2010	23.06	23.42	22.75	23.10
1486	NASDAQ	BJRI	Fri, Jul 9, 2010	22.52	23.21	22.45	23.19
1485	NASDAQ	BJRI	Thu, Jul 8, 2010	22.25	22.69	21.88	22.61
1484	NASDAQ	BJRI	Wed, Jul 7, 2010	21.50	22.20	21.11	22.11
1483	NASDAQ	BJRI	Tue, Jul 6, 2010	23.06	23.19	21.28	21.44
1482	NASDAQ	BJRI	Fri, Jul 2, 2010	23.12	23.27	22.65	22.70
1481	NASDAQ	BJRI	Thu, Jul 1, 2010	23.72	23.74	22.83	23.02
1480	NASDAQ	BJRI	Wed, Jun 30, 2010	24.01	24.37	23.50	23.60
1479	NASDAQ	BJRI	Tue, Jun 29, 2010	24.12	24.33	23.74	23.95
1478	NASDAQ	BJRI	Mon, Jun 28, 2010	24.49	24.66	24.31	24.41
1477	NASDAQ	BJRI	Fri, Jun 25, 2010	24.22	24.59	23.84	24.39
1476	NASDAQ	BJRI	Thu, Jun 24, 2010	24.33	24.59	24.05	24.12
1475	NASDAQ	BJRI	Wed, Jun 23, 2010	24.50	24.60	24.01	24.52
1474	NASDAQ	BJRI	Tue, Jun 22, 2010	25.23	25.85	24.40	24.48
1473	NASDAQ	BJRI	Mon, Jun 21, 2010	25.87	25.87	24.90	25.09
1472	NASDAQ	BJRI	Fri, Jun 18, 2010	25.40	25.72	24.90	25.63
1471	NASDAQ	BJRI	Thu, Jun 17, 2010	24.65	25.42	24.46	25.23
1470	NASDAQ	BJRI	Wed, Jun 16, 2010	24.47	24.62	24.20	24.48
1469	NASDAQ	BJRI	Tue, Jun 15, 2010	24.69	24.89	24.28	24.56
1468	NASDAQ	BJRI	Mon, Jun 14, 2010	24.26	24.95	24.26	24.44
1467	NASDAQ	BJRI	Fri, Jun 11, 2010	23.18	24.05	23.03	24.02
1466	NASDAQ	BJRI	Thu, Jun 10, 2010	22.74	23.30	22.49	23.30
1465	NASDAQ	BJRI	Wed, Jun 9, 2010	22.16	23.07	22.05	22.49
1464	NASDAQ	BJRI	Tue, Jun 8, 2010	22.56	22.72	21.74	22.11
1463	NASDAQ	BJRI	Mon, Jun 7, 2010	23.63	23.63	22.50	22.52
1462	NASDAQ	BJRI	Fri, Jun 4, 2010	24.04	24.17	23.52	23.56
1461	NASDAQ	BJRI	Thu, Jun 3, 2010	24.79	25.21	24.33	24.62
1460	NASDAQ	BJRI	Wed, Jun 2, 2010	23.56	24.95	23.24	24.90
1459	NASDAQ	BJRI	Tue, Jun 1, 2010	23.21	23.83	23.21	23.35
1458	NASDAQ	BJRI	Fri, May 28, 2010	23.29	23.53	23.11	23.19
1457	NASDAQ	BJRI	Thu, May 27, 2010	23.36	23.48	23.11	23.44
1456	NASDAQ	BJRI	Wed, May 26, 2010	23.01	23.56	22.94	23.05
1455	NASDAQ	BJRI	Tue, May 25, 2010	23.00	23.29	22.63	23.00
1454	NASDAQ	BJRI	Mon, May 24, 2010	23.06	23.61	23.05	23.33
1453	NASDAQ	BJRI	Fri, May 21, 2010	22.03	23.13	21.65	23.08
1452	NASDAQ	BJRI	Thu, May 20, 2010	22.72	22.95	22.13	22.18
1451	NASDAQ	BJRI	Wed, May 19, 2010	23.07	23.23	22.63	23.05
1450	NASDAQ	BJRI	Tue, May 18, 2010	23.76	24.30	23.13	23.19
1449	NASDAQ	BJRI	Mon, May 17, 2010	23.47	23.65	22.81	23.56
1448	NASDAQ	BJRI	Fri, May 14, 2010	23.69	23.81	23.13	23.36
1447	NASDAQ	BJRI	Thu, May 13, 2010	24.00	24.60	23.58	23.82
1446	NASDAQ	BJRI	Wed, May 12, 2010	24.00	24.50	23.99	24.02
1445	NASDAQ	BJRI	Tue, May 11, 2010	23.56	24.17	23.56	23.76
1444	NASDAQ	BJRI	Mon, May 10, 2010	23.09	23.82	22.57	23.79
1443	NASDAQ	BJRI	Fri, May 7, 2010	22.80	23.30	22.25	22.56
1442	NASDAQ	BJRI	Thu, May 6, 2010	23.31	23.61	21.65	22.89
1441	NASDAQ	BJRI	Wed, May 5, 2010	23.75	23.88	23.26	23.39
1440	NASDAQ	BJRI	Tue, May 4, 2010	24.82	24.82	23.76	23.85
1439	NASDAQ	BJRI	Mon, May 3, 2010	24.09	25.06	24.06	25.00
1438	NASDAQ	BJRI	Fri, Apr 30, 2010	24.96	25.05	24.11	24.13
1437	NASDAQ	BJRI	Thu, Apr 29, 2010	24.41	25.00	23.89	24.88
1436	NASDAQ	BJRI	Wed, Apr 28, 2010	25.93	25.94	24.32	24.40
1435	NASDAQ	BJRI	Tue, Apr 27, 2010	26.34	26.75	25.72	26.02
1434	NASDAQ	BJRI	Mon, Apr 26, 2010	27.25	27.55	26.36	26.38
1433	NASDAQ	BJRI	Fri, Apr 23, 2010	26.99	27.64	26.57	27.53
1432	NASDAQ	BJRI	Thu, Apr 22, 2010	26.64	27.37	26.61	27.12
1431	NASDAQ	BJRI	Wed, Apr 21, 2010	26.93	27.03	26.52	26.75
1430	NASDAQ	BJRI	Tue, Apr 20, 2010	26.33	27.03	26.30	27.02
1429	NASDAQ	BJRI	Mon, Apr 19, 2010	25.83	26.53	25.56	26.17
1428	NASDAQ	BJRI	Fri, Apr 16, 2010	25.84	26.28	25.53	26.02
1427	NASDAQ	BJRI	Thu, Apr 15, 2010	25.63	26.08	25.48	25.82
1426	NASDAQ	BJRI	Wed, Apr 14, 2010	25.31	26.33	25.25	25.57
1425	NASDAQ	BJRI	Tue, Apr 13, 2010	24.77	25.17	24.60	25.08
1424	NASDAQ	BJRI	Mon, Apr 12, 2010	24.46	24.78	24.40	24.76
1423	NASDAQ	BJRI	Fri, Apr 9, 2010	24.68	24.68	24.23	24.40
1422	NASDAQ	BJRI	Thu, Apr 8, 2010	23.85	24.77	23.72	24.57
1421	NASDAQ	BJRI	Wed, Apr 7, 2010	23.49	24.38	23.47	23.85
1420	NASDAQ	BJRI	Tue, Apr 6, 2010	22.97	23.48	22.73	23.45
1419	NASDAQ	BJRI	Mon, Apr 5, 2010	23.18	23.22	22.90	22.99
1418	NASDAQ	BJRI	Thu, Apr 1, 2010	23.41	23.60	22.80	23.05
1417	NASDAQ	BJRI	Wed, Mar 31, 2010	23.41	23.78	23.30	23.30
1416	NASDAQ	BJRI	Tue, Mar 30, 2010	23.85	23.95	23.37	23.41
1415	NASDAQ	BJRI	Mon, Mar 29, 2010	24.00	24.00	23.62	23.83
1414	NASDAQ	BJRI	Fri, Mar 26, 2010	24.02	24.38	23.80	23.90
1413	NASDAQ	BJRI	Thu, Mar 25, 2010	24.25	24.52	23.89	23.89
1412	NASDAQ	BJRI	Wed, Mar 24, 2010	24.27	24.64	24.16	24.23
1411	NASDAQ	BJRI	Tue, Mar 23, 2010	24.15	24.45	23.86	24.29
1410	NASDAQ	BJRI	Mon, Mar 22, 2010	23.61	24.13	23.55	24.09
1409	NASDAQ	BJRI	Fri, Mar 19, 2010	24.43	24.43	23.64	23.69
1408	NASDAQ	BJRI	Thu, Mar 18, 2010	24.01	24.70	24.01	24.31
1407	NASDAQ	BJRI	Wed, Mar 17, 2010	24.07	24.37	24.06	24.09
1406	NASDAQ	BJRI	Tue, Mar 16, 2010	24.40	24.53	24.00	24.11
1405	NASDAQ	BJRI	Mon, Mar 15, 2010	24.12	24.54	23.97	24.29
1404	NASDAQ	BJRI	Fri, Mar 12, 2010	23.60	24.18	23.60	24.12
1403	NASDAQ	BJRI	Thu, Mar 11, 2010	23.41	24.02	22.42	23.64
1402	NASDAQ	BJRI	Wed, Mar 10, 2010	22.94	23.49	22.91	23.45
1401	NASDAQ	BJRI	Tue, Mar 9, 2010	22.55	23.14	22.43	23.04
1400	NASDAQ	BJRI	Mon, Mar 8, 2010	22.06	22.63	21.91	22.57
1399	NASDAQ	BJRI	Fri, Mar 5, 2010	22.20	22.48	21.93	22.00
1398	NASDAQ	BJRI	Thu, Mar 4, 2010	22.15	22.17	22.00	22.08
1397	NASDAQ	BJRI	Wed, Mar 3, 2010	22.00	22.34	21.85	22.10
1396	NASDAQ	BJRI	Tue, Mar 2, 2010	21.81	22.04	21.76	22.02
1395	NASDAQ	BJRI	Mon, Mar 1, 2010	21.43	21.97	21.43	21.81
1394	NASDAQ	BJRI	Fri, Feb 26, 2010	21.62	21.62	21.40	21.40
1393	NASDAQ	BJRI	Thu, Feb 25, 2010	21.49	21.77	21.37	21.54
1392	NASDAQ	BJRI	Wed, Feb 24, 2010	21.56	21.82	21.52	21.69
1391	NASDAQ	BJRI	Tue, Feb 23, 2010	21.34	21.68	21.14	21.55
1390	NASDAQ	BJRI	Mon, Feb 22, 2010	21.50	21.59	21.08	21.34
1389	NASDAQ	BJRI	Fri, Feb 19, 2010	20.96	21.48	20.75	21.47
1388	NASDAQ	BJRI	Thu, Feb 18, 2010	21.42	21.42	20.80	20.94
1387	NASDAQ	BJRI	Wed, Feb 17, 2010	21.19	21.42	21.14	21.37
1386	NASDAQ	BJRI	Tue, Feb 16, 2010	20.84	21.19	20.78	21.11
1385	NASDAQ	BJRI	Fri, Feb 12, 2010	20.61	20.84	19.99	20.76
1384	NASDAQ	BJRI	Thu, Feb 11, 2010	20.84	21.18	20.59	21.16
1383	NASDAQ	BJRI	Wed, Feb 10, 2010	20.91	21.08	20.76	20.95
1382	NASDAQ	BJRI	Tue, Feb 9, 2010	20.58	20.98	20.36	20.91
1381	NASDAQ	BJRI	Mon, Feb 8, 2010	20.40	20.62	20.15	20.38
1380	NASDAQ	BJRI	Fri, Feb 5, 2010	20.89	21.01	20.37	20.40
1379	NASDAQ	BJRI	Thu, Feb 4, 2010	21.52	21.57	20.85	20.90
1378	NASDAQ	BJRI	Wed, Feb 3, 2010	21.59	22.01	21.46	21.56
1377	NASDAQ	BJRI	Tue, Feb 2, 2010	21.35	21.85	21.32	21.70
1376	NASDAQ	BJRI	Mon, Feb 1, 2010	21.15	21.45	21.10	21.45
1375	NASDAQ	BJRI	Fri, Jan 29, 2010	21.21	21.67	21.14	21.14
1374	NASDAQ	BJRI	Thu, Jan 28, 2010	21.53	21.53	20.88	21.11
1373	NASDAQ	BJRI	Wed, Jan 27, 2010	21.29	21.60	21.28	21.48
1372	NASDAQ	BJRI	Tue, Jan 26, 2010	21.28	21.52	21.23	21.33
1371	NASDAQ	BJRI	Mon, Jan 25, 2010	22.16	22.18	21.18	21.27
1370	NASDAQ	BJRI	Fri, Jan 22, 2010	22.23	22.32	21.75	21.95
1369	NASDAQ	BJRI	Thu, Jan 21, 2010	22.60	22.88	22.09	22.18
1368	NASDAQ	BJRI	Wed, Jan 20, 2010	22.28	22.78	22.28	22.50
1367	NASDAQ	BJRI	Tue, Jan 19, 2010	22.14	22.83	22.13	22.35
1366	NASDAQ	BJRI	Fri, Jan 15, 2010	22.59	22.80	21.98	22.14
1365	NASDAQ	BJRI	Thu, Jan 14, 2010	21.81	22.91	21.72	22.48
1364	NASDAQ	BJRI	Wed, Jan 13, 2010	20.97	22.27	20.82	21.82
1363	NASDAQ	BJRI	Tue, Jan 12, 2010	20.71	21.30	20.24	20.95
1362	NASDAQ	BJRI	Mon, Jan 11, 2010	20.79	21.03	20.11	20.77
1361	NASDAQ	BJRI	Fri, Jan 8, 2010	19.05	21.14	19.04	20.65
1360	NASDAQ	BJRI	Thu, Jan 7, 2010	18.91	19.02	18.71	18.80
1359	NASDAQ	BJRI	Wed, Jan 6, 2010	18.90	19.13	18.77	18.95
1358	NASDAQ	BJRI	Tue, Jan 5, 2010	18.78	19.43	18.42	18.96
1357	NASDAQ	BJRI	Mon, Jan 4, 2010	18.94	19.03	18.61	18.75
1356	NASDAQ	BJRI	Thu, Dec 31, 2009	18.76	19.20	18.76	18.83
1355	NASDAQ	BJRI	Wed, Dec 30, 2009	18.77	18.92	18.55	18.71
1354	NASDAQ	BJRI	Tue, Dec 29, 2009	18.66	18.85	18.55	18.78
1353	NASDAQ	BJRI	Mon, Dec 28, 2009	18.85	18.87	18.48	18.68
1352	NASDAQ	BJRI	Thu, Dec 24, 2009	19.10	19.10	18.70	18.81
1351	NASDAQ	BJRI	Wed, Dec 23, 2009	19.10	19.29	19.02	19.03
1350	NASDAQ	BJRI	Tue, Dec 22, 2009	18.92	19.28	18.89	19.02
1349	NASDAQ	BJRI	Mon, Dec 21, 2009	19.05	19.08	18.79	18.89
1348	NASDAQ	BJRI	Fri, Dec 18, 2009	18.57	19.17	18.40	19.02
1347	NASDAQ	BJRI	Thu, Dec 17, 2009	18.38	18.53	18.30	18.41
1346	NASDAQ	BJRI	Wed, Dec 16, 2009	18.14	18.61	17.99	18.57
1345	NASDAQ	BJRI	Tue, Dec 15, 2009	17.89	18.20	17.70	18.07
1344	NASDAQ	BJRI	Mon, Dec 14, 2009	17.70	17.98	17.37	17.98
1343	NASDAQ	BJRI	Fri, Dec 11, 2009	17.48	17.80	17.45	17.65
1342	NASDAQ	BJRI	Thu, Dec 10, 2009	17.55	17.77	17.36	17.46
1341	NASDAQ	BJRI	Wed, Dec 9, 2009	17.70	17.73	17.44	17.57
1340	NASDAQ	BJRI	Tue, Dec 8, 2009	17.80	17.90	17.45	17.67
1339	NASDAQ	BJRI	Mon, Dec 7, 2009	17.86	18.06	17.73	17.85
1338	NASDAQ	BJRI	Fri, Dec 4, 2009	17.52	18.06	17.22	17.81
1337	NASDAQ	BJRI	Thu, Dec 3, 2009	18.07	18.27	17.40	17.40
1336	NASDAQ	BJRI	Wed, Dec 2, 2009	17.46	18.07	17.42	17.98
1335	NASDAQ	BJRI	Tue, Dec 1, 2009	17.18	17.60	17.17	17.50
1334	NASDAQ	BJRI	Mon, Nov 30, 2009	16.69	17.15	16.37	17.07
1333	NASDAQ	BJRI	Fri, Nov 27, 2009	16.80	17.21	16.67	16.75
1332	NASDAQ	BJRI	Wed, Nov 25, 2009	17.26	17.37	17.03	17.15
1331	NASDAQ	BJRI	Tue, Nov 24, 2009	17.56	17.60	16.87	17.25
1330	NASDAQ	BJRI	Mon, Nov 23, 2009	17.27	17.72	17.26	17.60
1329	NASDAQ	BJRI	Fri, Nov 20, 2009	17.03	17.35	16.91	17.27
1328	NASDAQ	BJRI	Thu, Nov 19, 2009	17.21	17.30	16.97	17.17
1327	NASDAQ	BJRI	Wed, Nov 18, 2009	17.52	17.63	17.25	17.31
1326	NASDAQ	BJRI	Tue, Nov 17, 2009	17.57	17.71	17.40	17.48
1325	NASDAQ	BJRI	Mon, Nov 16, 2009	17.50	17.80	17.46	17.62
1324	NASDAQ	BJRI	Fri, Nov 13, 2009	17.55	17.59	17.22	17.47
1323	NASDAQ	BJRI	Thu, Nov 12, 2009	17.44	17.75	17.33	17.42
1322	NASDAQ	BJRI	Wed, Nov 11, 2009	17.66	17.67	17.38	17.42
1321	NASDAQ	BJRI	Tue, Nov 10, 2009	17.25	17.64	17.25	17.47
1320	NASDAQ	BJRI	Mon, Nov 9, 2009	17.18	17.48	17.15	17.29
1319	NASDAQ	BJRI	Fri, Nov 6, 2009	17.05	17.21	16.87	17.04
1318	NASDAQ	BJRI	Thu, Nov 5, 2009	16.54	17.18	16.54	17.05
1317	NASDAQ	BJRI	Wed, Nov 4, 2009	16.20	16.66	15.99	16.46
1316	NASDAQ	BJRI	Tue, Nov 3, 2009	15.53	16.20	15.52	16.17
1315	NASDAQ	BJRI	Mon, Nov 2, 2009	16.00	16.11	15.38	15.52
1314	NASDAQ	BJRI	Fri, Oct 30, 2009	16.32	16.42	15.95	15.96
1313	NASDAQ	BJRI	Thu, Oct 29, 2009	16.09	16.52	15.98	16.27
1312	NASDAQ	BJRI	Wed, Oct 28, 2009	15.93	16.35	15.87	16.00
1311	NASDAQ	BJRI	Tue, Oct 27, 2009	16.45	16.45	15.78	16.00
1310	NASDAQ	BJRI	Mon, Oct 26, 2009	16.35	16.64	16.34	16.44
1309	NASDAQ	BJRI	Fri, Oct 23, 2009	16.02	16.55	15.51	16.45
1308	NASDAQ	BJRI	Thu, Oct 22, 2009	16.58	17.34	16.58	17.00
1307	NASDAQ	BJRI	Wed, Oct 21, 2009	16.61	17.10	16.49	16.65
1306	NASDAQ	BJRI	Tue, Oct 20, 2009	17.19	17.44	16.62	16.65
1305	NASDAQ	BJRI	Mon, Oct 19, 2009	17.12	17.45	17.00	17.24
1304	NASDAQ	BJRI	Fri, Oct 16, 2009	16.79	17.10	16.53	17.02
1303	NASDAQ	BJRI	Thu, Oct 15, 2009	16.66	16.86	16.60	16.78
1302	NASDAQ	BJRI	Wed, Oct 14, 2009	16.55	16.75	16.48	16.66
1301	NASDAQ	BJRI	Tue, Oct 13, 2009	16.35	16.83	16.24	16.52
1300	NASDAQ	BJRI	Mon, Oct 12, 2009	16.00	16.49	15.99	16.35
1299	NASDAQ	BJRI	Fri, Oct 9, 2009	15.88	16.13	15.85	16.09
1298	NASDAQ	BJRI	Thu, Oct 8, 2009	16.13	16.34	15.91	15.93
1297	NASDAQ	BJRI	Wed, Oct 7, 2009	15.93	16.21	15.67	16.04
1296	NASDAQ	BJRI	Tue, Oct 6, 2009	14.88	15.07	14.85	14.98
1295	NASDAQ	BJRI	Mon, Oct 5, 2009	14.39	15.11	14.10	14.84
1294	NASDAQ	BJRI	Fri, Oct 2, 2009	14.69	14.79	14.28	14.30
1293	NASDAQ	BJRI	Thu, Oct 1, 2009	14.99	15.05	14.60	14.77
1292	NASDAQ	BJRI	Wed, Sep 30, 2009	14.98	15.25	14.61	14.99
1291	NASDAQ	BJRI	Tue, Sep 29, 2009	14.63	15.28	14.57	15.10
1290	NASDAQ	BJRI	Mon, Sep 28, 2009	14.91	15.19	14.50	14.66
1289	NASDAQ	BJRI	Fri, Sep 25, 2009	14.83	14.94	14.56	14.77
1288	NASDAQ	BJRI	Thu, Sep 24, 2009	15.22	15.44	14.64	14.91
1287	NASDAQ	BJRI	Wed, Sep 23, 2009	15.59	15.70	15.10	15.18
1286	NASDAQ	BJRI	Tue, Sep 22, 2009	16.37	16.46	15.29	15.37
1285	NASDAQ	BJRI	Mon, Sep 21, 2009	16.37	16.73	15.97	16.34
1284	NASDAQ	BJRI	Fri, Sep 18, 2009	16.80	16.91	16.50	16.56
1283	NASDAQ	BJRI	Thu, Sep 17, 2009	16.84	17.27	16.67	16.81
1282	NASDAQ	BJRI	Wed, Sep 16, 2009	17.00	17.07	16.76	16.82
1281	NASDAQ	BJRI	Tue, Sep 15, 2009	16.96	17.13	16.80	16.90
1280	NASDAQ	BJRI	Mon, Sep 14, 2009	16.71	17.00	16.71	16.85
1279	NASDAQ	BJRI	Fri, Sep 11, 2009	16.95	17.04	16.65	16.73
1278	NASDAQ	BJRI	Thu, Sep 10, 2009	17.21	17.28	16.98	17.03
1277	NASDAQ	BJRI	Wed, Sep 9, 2009	16.90	17.26	16.72	17.19
1276	NASDAQ	BJRI	Tue, Sep 8, 2009	16.68	16.92	16.60	16.89
1275	NASDAQ	BJRI	Fri, Sep 4, 2009	16.09	16.75	16.09	16.62
1274	NASDAQ	BJRI	Thu, Sep 3, 2009	16.34	16.55	15.95	16.50
1273	NASDAQ	BJRI	Wed, Sep 2, 2009	16.61	16.68	16.11	16.18
1272	NASDAQ	BJRI	Tue, Sep 1, 2009	17.12	17.36	16.46	16.60
1271	NASDAQ	BJRI	Mon, Aug 31, 2009	17.29	17.50	17.14	17.15
1270	NASDAQ	BJRI	Fri, Aug 28, 2009	17.52	17.53	17.25	17.29
1269	NASDAQ	BJRI	Thu, Aug 27, 2009	17.52	17.56	17.20	17.40
1268	NASDAQ	BJRI	Wed, Aug 26, 2009	17.13	17.66	17.13	17.54
1267	NASDAQ	BJRI	Tue, Aug 25, 2009	17.15	17.30	16.94	17.23
1266	NASDAQ	BJRI	Mon, Aug 24, 2009	17.04	17.27	16.77	17.15
1265	NASDAQ	BJRI	Fri, Aug 21, 2009	16.96	17.33	16.87	16.98
1264	NASDAQ	BJRI	Thu, Aug 20, 2009	16.93	16.93	16.44	16.76
1263	NASDAQ	BJRI	Wed, Aug 19, 2009	16.95	17.11	16.81	16.92
1262	NASDAQ	BJRI	Tue, Aug 18, 2009	16.88	17.13	16.68	17.01
1261	NASDAQ	BJRI	Mon, Aug 17, 2009	17.00	17.00	16.70	16.75
1260	NASDAQ	BJRI	Fri, Aug 14, 2009	17.55	17.55	16.86	17.05
1259	NASDAQ	BJRI	Thu, Aug 13, 2009	17.15	17.93	16.90	17.55
1258	NASDAQ	BJRI	Wed, Aug 12, 2009	17.28	17.44	17.00	17.01
1257	NASDAQ	BJRI	Tue, Aug 11, 2009	17.35	17.45	17.07	17.18
1256	NASDAQ	BJRI	Mon, Aug 10, 2009	16.10	17.48	16.10	17.48
1255	NASDAQ	BJRI	Fri, Aug 7, 2009	16.49	16.55	16.11	16.14
1254	NASDAQ	BJRI	Thu, Aug 6, 2009	17.20	17.20	16.18	16.25
1253	NASDAQ	BJRI	Wed, Aug 5, 2009	17.74	17.74	17.09	17.18
1252	NASDAQ	BJRI	Tue, Aug 4, 2009	16.36	17.66	16.33	17.57
1251	NASDAQ	BJRI	Mon, Aug 3, 2009	16.19	16.52	16.10	16.52
1250	NASDAQ	BJRI	Fri, Jul 31, 2009	16.10	16.48	16.06	16.08
1249	NASDAQ	BJRI	Thu, Jul 30, 2009	16.40	16.47	16.09	16.17
1248	NASDAQ	BJRI	Wed, Jul 29, 2009	16.07	16.42	15.91	16.27
1247	NASDAQ	BJRI	Tue, Jul 28, 2009	16.00	16.33	15.95	16.26
1246	NASDAQ	BJRI	Mon, Jul 27, 2009	16.00	16.21	15.88	16.17
1245	NASDAQ	BJRI	Fri, Jul 24, 2009	16.12	16.35	15.56	16.00
1244	NASDAQ	BJRI	Thu, Jul 23, 2009	15.78	16.73	15.75	16.54
1243	NASDAQ	BJRI	Wed, Jul 22, 2009	15.97	16.23	15.78	15.84
1242	NASDAQ	BJRI	Tue, Jul 21, 2009	16.27	16.34	15.54	16.00
1241	NASDAQ	BJRI	Mon, Jul 20, 2009	16.35	16.49	16.14	16.19
1240	NASDAQ	BJRI	Fri, Jul 17, 2009	16.49	16.57	16.14	16.32
1239	NASDAQ	BJRI	Thu, Jul 16, 2009	16.50	16.85	16.32	16.41
1238	NASDAQ	BJRI	Wed, Jul 15, 2009	16.65	16.81	16.40	16.51
1237	NASDAQ	BJRI	Tue, Jul 14, 2009	16.56	16.82	16.33	16.54
1236	NASDAQ	BJRI	Mon, Jul 13, 2009	16.61	16.75	16.23	16.57
1235	NASDAQ	BJRI	Fri, Jul 10, 2009	16.31	16.94	16.28	16.64
1234	NASDAQ	BJRI	Thu, Jul 9, 2009	15.86	16.43	15.75	16.35
1233	NASDAQ	BJRI	Wed, Jul 8, 2009	16.46	16.50	15.83	15.96
1232	NASDAQ	BJRI	Tue, Jul 7, 2009	16.50	16.80	16.46	16.51
1231	NASDAQ	BJRI	Mon, Jul 6, 2009	16.42	16.62	16.10	16.55
1230	NASDAQ	BJRI	Thu, Jul 2, 2009	16.75	16.92	16.35	16.44
1229	NASDAQ	BJRI	Wed, Jul 1, 2009	17.00	17.00	16.77	16.80
1228	NASDAQ	BJRI	Tue, Jun 30, 2009	16.52	16.99	16.47	16.87
1227	NASDAQ	BJRI	Mon, Jun 29, 2009	16.02	16.51	15.68	16.51
1226	NASDAQ	BJRI	Fri, Jun 26, 2009	15.73	16.03	15.67	15.97
1225	NASDAQ	BJRI	Thu, Jun 25, 2009	15.27	15.84	15.27	15.80
1224	NASDAQ	BJRI	Wed, Jun 24, 2009	15.58	15.67	15.20	15.40
1223	NASDAQ	BJRI	Tue, Jun 23, 2009	15.84	16.10	15.38	15.40
1222	NASDAQ	BJRI	Mon, Jun 22, 2009	16.01	16.10	15.81	15.81
1221	NASDAQ	BJRI	Fri, Jun 19, 2009	15.42	16.46	15.27	16.07
1220	NASDAQ	BJRI	Thu, Jun 18, 2009	14.94	15.47	14.94	15.26
1219	NASDAQ	BJRI	Wed, Jun 17, 2009	14.79	15.28	14.49	15.10
1218	NASDAQ	BJRI	Tue, Jun 16, 2009	15.33	15.53	14.87	14.93
1217	NASDAQ	BJRI	Mon, Jun 15, 2009	15.65	15.67	14.97	15.35
1216	NASDAQ	BJRI	Fri, Jun 12, 2009	15.84	15.94	15.43	15.89
1215	NASDAQ	BJRI	Thu, Jun 11, 2009	16.39	16.65	15.83	15.88
1214	NASDAQ	BJRI	Wed, Jun 10, 2009	16.38	16.62	16.07	16.42
1213	NASDAQ	BJRI	Tue, Jun 9, 2009	16.15	16.53	16.12	16.39
1212	NASDAQ	BJRI	Mon, Jun 8, 2009	16.05	16.36	15.85	16.12
1211	NASDAQ	BJRI	Fri, Jun 5, 2009	16.69	16.74	16.14	16.20
1210	NASDAQ	BJRI	Thu, Jun 4, 2009	15.93	16.74	15.78	16.70
1209	NASDAQ	BJRI	Wed, Jun 3, 2009	15.70	15.89	15.70	15.87
1208	NASDAQ	BJRI	Tue, Jun 2, 2009	14.94	15.89	14.94	15.76
1207	NASDAQ	BJRI	Mon, Jun 1, 2009	14.74	15.35	14.70	15.05
1206	NASDAQ	BJRI	Fri, May 29, 2009	14.36	14.50	14.16	14.34
1205	NASDAQ	BJRI	Thu, May 28, 2009	14.67	14.95	14.10	14.36
1204	NASDAQ	BJRI	Wed, May 27, 2009	14.36	14.76	14.08	14.60
1203	NASDAQ	BJRI	Tue, May 26, 2009	13.78	14.59	13.70	14.50
1202	NASDAQ	BJRI	Fri, May 22, 2009	14.24	14.32	13.77	13.94
1201	NASDAQ	BJRI	Thu, May 21, 2009	14.64	14.64	13.80	14.20
1200	NASDAQ	BJRI	Wed, May 20, 2009	15.09	15.55	14.56	14.65
1199	NASDAQ	BJRI	Tue, May 19, 2009	14.85	15.32	14.53	15.11
1198	NASDAQ	BJRI	Mon, May 18, 2009	14.87	15.06	14.48	15.01
1197	NASDAQ	BJRI	Fri, May 15, 2009	14.72	14.90	14.50	14.64
1196	NASDAQ	BJRI	Thu, May 14, 2009	13.98	14.84	13.82	14.64
1195	NASDAQ	BJRI	Wed, May 13, 2009	14.73	14.73	13.86	13.99
1194	NASDAQ	BJRI	Tue, May 12, 2009	15.16	15.40	14.66	14.82
1193	NASDAQ	BJRI	Mon, May 11, 2009	15.15	15.41	15.03	15.19
1192	NASDAQ	BJRI	Fri, May 8, 2009	15.80	16.14	14.86	15.43
1191	NASDAQ	BJRI	Thu, May 7, 2009	16.45	16.47	15.34	15.48
1190	NASDAQ	BJRI	Wed, May 6, 2009	17.42	17.57	16.10	16.29
1189	NASDAQ	BJRI	Tue, May 5, 2009	16.58	17.55	16.58	17.38
1188	NASDAQ	BJRI	Mon, May 4, 2009	16.36	16.81	16.26	16.75
1187	NASDAQ	BJRI	Fri, May 1, 2009	16.55	16.61	16.01	16.13
1186	NASDAQ	BJRI	Thu, Apr 30, 2009	18.01	18.11	16.49	16.49
1185	NASDAQ	BJRI	Wed, Apr 29, 2009	16.25	18.14	16.07	17.89
1184	NASDAQ	BJRI	Tue, Apr 28, 2009	16.70	17.46	16.51	17.11
1183	NASDAQ	BJRI	Mon, Apr 27, 2009	15.88	17.06	15.87	16.88
1182	NASDAQ	BJRI	Fri, Apr 24, 2009	16.24	16.45	15.11	16.01
1181	NASDAQ	BJRI	Thu, Apr 23, 2009	16.01	16.47	15.74	16.09
1180	NASDAQ	BJRI	Wed, Apr 22, 2009	15.46	16.42	15.46	15.99
1179	NASDAQ	BJRI	Tue, Apr 21, 2009	15.21	15.79	14.90	15.69
1178	NASDAQ	BJRI	Mon, Apr 20, 2009	15.05	15.51	15.04	15.32
1177	NASDAQ	BJRI	Fri, Apr 17, 2009	14.83	15.55	14.81	15.46
1176	NASDAQ	BJRI	Thu, Apr 16, 2009	14.59	14.85	14.04	14.75
1175	NASDAQ	BJRI	Wed, Apr 15, 2009	14.30	14.60	14.00	14.54
1174	NASDAQ	BJRI	Tue, Apr 14, 2009	14.56	14.70	14.20	14.28
1173	NASDAQ	BJRI	Mon, Apr 13, 2009	14.66	14.97	14.48	14.87
1172	NASDAQ	BJRI	Thu, Apr 9, 2009	14.48	14.97	14.48	14.91
1171	NASDAQ	BJRI	Wed, Apr 8, 2009	13.24	14.40	12.91	14.38
1170	NASDAQ	BJRI	Tue, Apr 7, 2009	13.72	13.79	13.23	13.23
1169	NASDAQ	BJRI	Mon, Apr 6, 2009	14.19	14.20	13.64	13.90
1168	NASDAQ	BJRI	Fri, Apr 3, 2009	14.18	14.40	14.00	14.40
1167	NASDAQ	BJRI	Thu, Apr 2, 2009	13.93	14.56	13.92	14.30
1166	NASDAQ	BJRI	Wed, Apr 1, 2009	13.80	14.00	13.48	13.82
1165	NASDAQ	BJRI	Tue, Mar 31, 2009	13.96	14.15	13.62	13.91
1164	NASDAQ	BJRI	Mon, Mar 30, 2009	13.90	14.02	13.35	13.81
1163	NASDAQ	BJRI	Fri, Mar 27, 2009	14.78	15.07	14.33	14.34
1162	NASDAQ	BJRI	Thu, Mar 26, 2009	14.53	15.19	14.53	15.12
1161	NASDAQ	BJRI	Wed, Mar 25, 2009	13.55	14.79	13.38	14.37
1160	NASDAQ	BJRI	Tue, Mar 24, 2009	13.62	13.80	13.43	13.44
1159	NASDAQ	BJRI	Mon, Mar 23, 2009	13.00	13.82	12.96	13.82
1158	NASDAQ	BJRI	Fri, Mar 20, 2009	13.80	13.80	12.94	13.01
1157	NASDAQ	BJRI	Thu, Mar 19, 2009	13.86	13.86	13.46	13.68
1156	NASDAQ	BJRI	Wed, Mar 18, 2009	12.96	13.97	12.96	13.81
1155	NASDAQ	BJRI	Tue, Mar 17, 2009	11.88	13.37	11.80	13.31
1154	NASDAQ	BJRI	Mon, Mar 16, 2009	11.97	12.15	11.68	11.92
1153	NASDAQ	BJRI	Fri, Mar 13, 2009	11.74	11.97	11.59	11.92
1152	NASDAQ	BJRI	Thu, Mar 12, 2009	10.83	11.93	10.74	11.70
1151	NASDAQ	BJRI	Wed, Mar 11, 2009	10.84	11.23	10.66	10.92
1150	NASDAQ	BJRI	Tue, Mar 10, 2009	10.49	11.17	10.39	10.80
1149	NASDAQ	BJRI	Mon, Mar 9, 2009	10.57	10.73	10.28	10.39
1148	NASDAQ	BJRI	Fri, Mar 6, 2009	10.65	10.86	10.38	10.66
1147	NASDAQ	BJRI	Thu, Mar 5, 2009	11.50	11.52	10.63	10.65
1146	NASDAQ	BJRI	Wed, Mar 4, 2009	11.42	11.86	11.08	11.67
1145	NASDAQ	BJRI	Tue, Mar 3, 2009	12.20	12.23	11.27	11.29
1144	NASDAQ	BJRI	Mon, Mar 2, 2009	12.17	12.27	12.03	12.06
1143	NASDAQ	BJRI	Fri, Feb 27, 2009	11.87	12.54	11.83	12.43
1142	NASDAQ	BJRI	Thu, Feb 26, 2009	12.13	12.71	12.00	12.18
1141	NASDAQ	BJRI	Wed, Feb 25, 2009	12.42	12.46	12.02	12.10
1140	NASDAQ	BJRI	Tue, Feb 24, 2009	12.10	12.46	12.02	12.37
1139	NASDAQ	BJRI	Mon, Feb 23, 2009	12.02	12.33	11.80	12.03
1138	NASDAQ	BJRI	Fri, Feb 20, 2009	12.29	12.46	11.76	11.99
1137	NASDAQ	BJRI	Thu, Feb 19, 2009	12.26	12.97	12.20	12.49
1136	NASDAQ	BJRI	Wed, Feb 18, 2009	11.70	12.35	11.48	12.21
1135	NASDAQ	BJRI	Tue, Feb 17, 2009	11.64	12.00	10.99	11.68
1134	NASDAQ	BJRI	Fri, Feb 13, 2009	11.00	12.48	10.88	12.16
1133	NASDAQ	BJRI	Thu, Feb 12, 2009	10.73	10.89	10.38	10.38
1132	NASDAQ	BJRI	Wed, Feb 11, 2009	10.72	10.95	10.43	10.58
1131	NASDAQ	BJRI	Tue, Feb 10, 2009	11.27	11.40	10.70	10.74
1130	NASDAQ	BJRI	Mon, Feb 9, 2009	11.47	11.51	11.19	11.27
1129	NASDAQ	BJRI	Fri, Feb 6, 2009	11.48	11.90	11.47	11.50
1128	NASDAQ	BJRI	Thu, Feb 5, 2009	11.38	11.80	11.38	11.51
1127	NASDAQ	BJRI	Wed, Feb 4, 2009	11.09	11.43	10.91	11.39
1126	NASDAQ	BJRI	Tue, Feb 3, 2009	11.30	11.30	10.83	11.05
1125	NASDAQ	BJRI	Mon, Feb 2, 2009	11.03	11.45	10.91	11.22
1124	NASDAQ	BJRI	Fri, Jan 30, 2009	11.05	11.47	10.75	11.10
1123	NASDAQ	BJRI	Thu, Jan 29, 2009	11.00	11.24	10.65	11.03
1122	NASDAQ	BJRI	Wed, Jan 28, 2009	11.14	11.35	11.02	11.21
1121	NASDAQ	BJRI	Tue, Jan 27, 2009	10.98	11.09	10.85	11.00
1120	NASDAQ	BJRI	Mon, Jan 26, 2009	10.26	11.09	10.26	10.96
1119	NASDAQ	BJRI	Fri, Jan 23, 2009	10.29	10.56	10.03	10.21
1118	NASDAQ	BJRI	Thu, Jan 22, 2009	10.10	10.59	9.92	10.42
1117	NASDAQ	BJRI	Wed, Jan 21, 2009	9.56	10.38	9.47	10.28
1116	NASDAQ	BJRI	Tue, Jan 20, 2009	9.32	9.70	9.14	9.50
1115	NASDAQ	BJRI	Fri, Jan 16, 2009	9.48	9.65	9.10	9.44
1114	NASDAQ	BJRI	Thu, Jan 15, 2009	9.10	9.63	8.76	9.37
1113	NASDAQ	BJRI	Wed, Jan 14, 2009	9.75	9.75	9.03	9.10
1112	NASDAQ	BJRI	Tue, Jan 13, 2009	10.15	10.32	9.76	9.79
1111	NASDAQ	BJRI	Mon, Jan 12, 2009	10.11	10.27	10.06	10.13
1110	NASDAQ	BJRI	Fri, Jan 9, 2009	10.78	11.13	10.09	10.14
1109	NASDAQ	BJRI	Thu, Jan 8, 2009	10.89	11.14	10.45	11.04
1108	NASDAQ	BJRI	Wed, Jan 7, 2009	11.65	11.65	10.71	10.91
1107	NASDAQ	BJRI	Tue, Jan 6, 2009	11.51	12.03	11.35	11.76
1106	NASDAQ	BJRI	Mon, Jan 5, 2009	11.29	11.60	11.10	11.59
1105	NASDAQ	BJRI	Fri, Jan 2, 2009	10.80	11.37	10.61	11.32
1104	NASDAQ	BJRI	Wed, Dec 31, 2008	10.32	11.08	10.21	10.77
1103	NASDAQ	BJRI	Tue, Dec 30, 2008	10.12	10.76	9.94	10.35
1102	NASDAQ	BJRI	Mon, Dec 29, 2008	10.49	10.55	9.73	10.02
1101	NASDAQ	BJRI	Fri, Dec 26, 2008	10.02	10.53	9.95	10.50
1100	NASDAQ	BJRI	Wed, Dec 24, 2008	9.73	10.16	9.73	9.96
1099	NASDAQ	BJRI	Tue, Dec 23, 2008	10.44	10.81	9.64	9.71
1098	NASDAQ	BJRI	Mon, Dec 22, 2008	11.46	11.57	9.94	10.40
1097	NASDAQ	BJRI	Fri, Dec 19, 2008	11.24	11.68	11.15	11.52
1096	NASDAQ	BJRI	Thu, Dec 18, 2008	11.44	11.44	10.79	10.99
1095	NASDAQ	BJRI	Wed, Dec 17, 2008	11.20	11.50	11.11	11.30
1094	NASDAQ	BJRI	Tue, Dec 16, 2008	11.03	11.55	11.00	11.25
1093	NASDAQ	BJRI	Mon, Dec 15, 2008	10.61	11.12	10.25	10.85
1092	NASDAQ	BJRI	Fri, Dec 12, 2008	10.00	10.59	9.81	10.59
1091	NASDAQ	BJRI	Thu, Dec 11, 2008	10.55	11.02	10.17	10.24
1090	NASDAQ	BJRI	Wed, Dec 10, 2008	10.54	10.95	10.54	10.73
1089	NASDAQ	BJRI	Tue, Dec 9, 2008	10.63	11.00	10.37	10.45
1088	NASDAQ	BJRI	Mon, Dec 8, 2008	10.02	11.77	10.02	10.75
1087	NASDAQ	BJRI	Fri, Dec 5, 2008	9.61	9.98	9.08	9.97
1086	NASDAQ	BJRI	Thu, Dec 4, 2008	9.35	9.89	9.33	9.67
1085	NASDAQ	BJRI	Wed, Dec 3, 2008	8.41	9.53	8.34	9.42
1084	NASDAQ	BJRI	Tue, Dec 2, 2008	8.71	8.89	8.36	8.67
1083	NASDAQ	BJRI	Mon, Dec 1, 2008	9.51	9.51	8.42	8.51
1082	NASDAQ	BJRI	Fri, Nov 28, 2008	9.30	9.78	9.30	9.78
1081	NASDAQ	BJRI	Wed, Nov 26, 2008	8.21	9.65	7.96	9.47
1080	NASDAQ	BJRI	Tue, Nov 25, 2008	8.28	8.52	8.13	8.44
1079	NASDAQ	BJRI	Mon, Nov 24, 2008	7.70	8.36	7.62	8.20
1078	NASDAQ	BJRI	Fri, Nov 21, 2008	6.93	7.77	6.63	7.61
1077	NASDAQ	BJRI	Thu, Nov 20, 2008	7.17	7.18	6.76	6.79
1076	NASDAQ	BJRI	Wed, Nov 19, 2008	7.52	7.73	7.17	7.18
1075	NASDAQ	BJRI	Tue, Nov 18, 2008	7.99	8.16	7.27	7.52
1074	NASDAQ	BJRI	Mon, Nov 17, 2008	7.98	8.14	7.77	7.98
1073	NASDAQ	BJRI	Fri, Nov 14, 2008	7.99	8.40	7.92	8.06
1072	NASDAQ	BJRI	Thu, Nov 13, 2008	7.86	8.08	7.30	8.07
1071	NASDAQ	BJRI	Wed, Nov 12, 2008	8.50	8.54	7.77	7.80
1070	NASDAQ	BJRI	Tue, Nov 11, 2008	8.50	8.89	8.50	8.55
1069	NASDAQ	BJRI	Mon, Nov 10, 2008	8.86	8.89	8.51	8.56
1068	NASDAQ	BJRI	Fri, Nov 7, 2008	8.65	8.81	8.43	8.72
1067	NASDAQ	BJRI	Thu, Nov 6, 2008	8.44	8.80	8.29	8.54
1066	NASDAQ	BJRI	Wed, Nov 5, 2008	9.00	9.39	8.48	8.51
1065	NASDAQ	BJRI	Tue, Nov 4, 2008	9.00	9.32	8.69	9.15
1064	NASDAQ	BJRI	Mon, Nov 3, 2008	8.88	8.99	8.52	8.90
1063	NASDAQ	BJRI	Fri, Oct 31, 2008	8.26	9.28	8.23	8.89
1062	NASDAQ	BJRI	Thu, Oct 30, 2008	8.66	8.66	8.12	8.32
1061	NASDAQ	BJRI	Wed, Oct 29, 2008	8.67	8.67	8.12	8.41
1060	NASDAQ	BJRI	Tue, Oct 28, 2008	8.12	8.67	7.76	8.65
1059	NASDAQ	BJRI	Mon, Oct 27, 2008	8.02	8.37	7.88	7.97
1058	NASDAQ	BJRI	Fri, Oct 24, 2008	8.18	8.62	7.64	8.22
1057	NASDAQ	BJRI	Thu, Oct 23, 2008	8.90	8.90	8.27	8.78
1056	NASDAQ	BJRI	Wed, Oct 22, 2008	8.76	9.20	8.54	8.70
1055	NASDAQ	BJRI	Tue, Oct 21, 2008	9.13	9.14	8.77	8.89
1054	NASDAQ	BJRI	Mon, Oct 20, 2008	9.23	9.51	9.07	9.33
1053	NASDAQ	BJRI	Fri, Oct 17, 2008	9.09	9.51	8.46	9.12
1052	NASDAQ	BJRI	Thu, Oct 16, 2008	8.27	9.49	8.26	9.48
1051	NASDAQ	BJRI	Wed, Oct 15, 2008	9.20	9.75	8.20	8.21
1050	NASDAQ	BJRI	Tue, Oct 14, 2008	10.53	10.53	9.20	9.39
1049	NASDAQ	BJRI	Mon, Oct 13, 2008	9.84	10.48	9.84	10.48
1048	NASDAQ	BJRI	Fri, Oct 10, 2008	9.01	9.75	8.60	9.62
1047	NASDAQ	BJRI	Thu, Oct 9, 2008	10.19	10.21	9.34	9.36
1046	NASDAQ	BJRI	Wed, Oct 8, 2008	9.82	10.30	9.55	9.60
1045	NASDAQ	BJRI	Tue, Oct 7, 2008	10.55	10.66	9.97	10.00
1044	NASDAQ	BJRI	Mon, Oct 6, 2008	10.67	10.69	9.98	10.36
1043	NASDAQ	BJRI	Fri, Oct 3, 2008	12.15	12.15	10.84	10.86
1042	NASDAQ	BJRI	Thu, Oct 2, 2008	12.40	12.46	11.88	11.88
1041	NASDAQ	BJRI	Wed, Oct 1, 2008	11.83	12.54	11.83	12.52
1040	NASDAQ	BJRI	Tue, Sep 30, 2008	12.25	12.29	11.40	11.94
1039	NASDAQ	BJRI	Mon, Sep 29, 2008	12.89	12.90	11.78	12.17
1038	NASDAQ	BJRI	Fri, Sep 26, 2008	12.54	13.15	12.48	13.00
1037	NASDAQ	BJRI	Thu, Sep 25, 2008	13.02	13.11	12.65	12.83
1036	NASDAQ	BJRI	Wed, Sep 24, 2008	13.21	13.50	12.76	12.93
1035	NASDAQ	BJRI	Tue, Sep 23, 2008	13.52	13.52	12.99	13.16
1034	NASDAQ	BJRI	Mon, Sep 22, 2008	13.61	13.98	13.20	13.40
1033	NASDAQ	BJRI	Fri, Sep 19, 2008	13.85	14.09	13.64	13.89
1032	NASDAQ	BJRI	Thu, Sep 18, 2008	12.60	13.59	12.35	13.59
1031	NASDAQ	BJRI	Wed, Sep 17, 2008	12.26	12.53	12.09	12.27
1030	NASDAQ	BJRI	Tue, Sep 16, 2008	11.91	12.64	11.89	12.45
1029	NASDAQ	BJRI	Mon, Sep 15, 2008	12.44	12.96	11.81	11.87
1028	NASDAQ	BJRI	Fri, Sep 12, 2008	13.43	13.43	12.27	12.61
1027	NASDAQ	BJRI	Thu, Sep 11, 2008	13.12	13.60	12.95	13.56
1026	NASDAQ	BJRI	Wed, Sep 10, 2008	12.71	13.62	12.65	13.34
1025	NASDAQ	BJRI	Tue, Sep 9, 2008	12.07	12.59	12.04	12.20
1024	NASDAQ	BJRI	Mon, Sep 8, 2008	12.14	12.59	11.90	12.05
1023	NASDAQ	BJRI	Fri, Sep 5, 2008	12.04	12.27	11.82	11.88
1022	NASDAQ	BJRI	Thu, Sep 4, 2008	12.32	12.58	11.81	12.13
1021	NASDAQ	BJRI	Wed, Sep 3, 2008	11.84	13.00	11.79	12.43
1020	NASDAQ	BJRI	Tue, Sep 2, 2008	11.99	12.56	11.73	11.88
1019	NASDAQ	BJRI	Fri, Aug 29, 2008	11.89	11.96	11.31	11.64
1018	NASDAQ	BJRI	Thu, Aug 28, 2008	11.40	12.05	11.01	12.03
1017	NASDAQ	BJRI	Wed, Aug 27, 2008	11.49	11.63	11.00	11.36
1016	NASDAQ	BJRI	Tue, Aug 26, 2008	11.81	12.14	11.54	11.59
1015	NASDAQ	BJRI	Mon, Aug 25, 2008	12.41	12.41	11.95	12.10
1014	NASDAQ	BJRI	Fri, Aug 22, 2008	12.30	12.57	12.22	12.49
1013	NASDAQ	BJRI	Thu, Aug 21, 2008	12.04	12.37	11.94	12.18
1012	NASDAQ	BJRI	Wed, Aug 20, 2008	12.14	12.52	11.94	12.20
1011	NASDAQ	BJRI	Tue, Aug 19, 2008	12.73	12.79	11.96	12.02
1010	NASDAQ	BJRI	Mon, Aug 18, 2008	13.06	13.17	12.82	12.90
1009	NASDAQ	BJRI	Fri, Aug 15, 2008	13.44	13.50	12.95	13.05
1008	NASDAQ	BJRI	Thu, Aug 14, 2008	12.86	13.47	12.83	13.33
1007	NASDAQ	BJRI	Wed, Aug 13, 2008	13.50	13.50	12.85	12.99
1006	NASDAQ	BJRI	Tue, Aug 12, 2008	13.19	13.69	12.91	13.50
1005	NASDAQ	BJRI	Mon, Aug 11, 2008	12.67	13.85	12.67	13.23
1004	NASDAQ	BJRI	Fri, Aug 8, 2008	12.16	12.94	11.76	12.72
1003	NASDAQ	BJRI	Thu, Aug 7, 2008	12.04	12.20	11.81	12.11
1002	NASDAQ	BJRI	Wed, Aug 6, 2008	11.60	12.41	11.30	12.20
1001	NASDAQ	BJRI	Tue, Aug 5, 2008	11.10	11.66	11.09	11.60
1000	NASDAQ	BJRI	Mon, Aug 4, 2008	10.73	11.04	10.49	10.93
999	NASDAQ	BJRI	Fri, Aug 1, 2008	10.53	10.79	10.46	10.76
998	NASDAQ	BJRI	Thu, Jul 31, 2008	10.83	11.18	10.41	10.85
997	NASDAQ	BJRI	Wed, Jul 30, 2008	10.78	11.00	10.57	10.94
996	NASDAQ	BJRI	Tue, Jul 29, 2008	9.89	10.73	9.81	10.69
995	NASDAQ	BJRI	Mon, Jul 28, 2008	10.04	10.15	9.65	9.85
994	NASDAQ	BJRI	Fri, Jul 25, 2008	10.30	10.63	10.12	10.22
993	NASDAQ	BJRI	Thu, Jul 24, 2008	10.02	10.02	9.43	9.73
992	NASDAQ	BJRI	Wed, Jul 23, 2008	9.63	10.16	9.32	10.06
991	NASDAQ	BJRI	Tue, Jul 22, 2008	9.01	9.77	9.01	9.68
990	NASDAQ	BJRI	Mon, Jul 21, 2008	9.44	9.50	9.17	9.17
989	NASDAQ	BJRI	Fri, Jul 18, 2008	9.81	9.86	9.30	9.39
988	NASDAQ	BJRI	Thu, Jul 17, 2008	9.14	9.93	9.11	9.93
987	NASDAQ	BJRI	Wed, Jul 16, 2008	8.88	9.39	8.77	9.03
986	NASDAQ	BJRI	Tue, Jul 15, 2008	8.59	9.08	8.35	8.88
985	NASDAQ	BJRI	Mon, Jul 14, 2008	8.65	8.87	8.59	8.66
984	NASDAQ	BJRI	Fri, Jul 11, 2008	8.55	8.63	8.35	8.48
983	NASDAQ	BJRI	Thu, Jul 10, 2008	8.67	8.81	8.53	8.62
982	NASDAQ	BJRI	Wed, Jul 9, 2008	9.00	9.00	8.65	8.67
981	NASDAQ	BJRI	Tue, Jul 8, 2008	9.00	9.06	8.83	9.02
980	NASDAQ	BJRI	Mon, Jul 7, 2008	9.36	9.40	8.97	8.98
979	NASDAQ	BJRI	Thu, Jul 3, 2008	9.05	9.46	9.03	9.22
978	NASDAQ	BJRI	Wed, Jul 2, 2008	9.70	9.86	9.15	9.18
977	NASDAQ	BJRI	Tue, Jul 1, 2008	9.70	10.08	9.62	9.70
976	NASDAQ	BJRI	Mon, Jun 30, 2008	10.17	10.23	9.72	9.73
975	NASDAQ	BJRI	Fri, Jun 27, 2008	9.93	10.20	9.83	10.01
974	NASDAQ	BJRI	Thu, Jun 26, 2008	10.30	10.47	9.84	9.89
973	NASDAQ	BJRI	Wed, Jun 25, 2008	10.53	10.82	10.30	10.55
972	NASDAQ	BJRI	Tue, Jun 24, 2008	10.61	11.00	10.49	10.49
971	NASDAQ	BJRI	Mon, Jun 23, 2008	11.06	11.06	10.65	10.71
970	NASDAQ	BJRI	Fri, Jun 20, 2008	11.12	11.94	10.88	10.95
969	NASDAQ	BJRI	Thu, Jun 19, 2008	10.86	11.50	10.86	11.21
968	NASDAQ	BJRI	Wed, Jun 18, 2008	10.98	11.03	10.72	10.87
967	NASDAQ	BJRI	Tue, Jun 17, 2008	11.39	11.39	11.00	11.01
966	NASDAQ	BJRI	Mon, Jun 16, 2008	11.02	11.44	11.00	11.33
965	NASDAQ	BJRI	Fri, Jun 13, 2008	11.59	11.59	11.05	11.08
964	NASDAQ	BJRI	Thu, Jun 12, 2008	11.05	11.58	11.05	11.44
963	NASDAQ	BJRI	Wed, Jun 11, 2008	11.60	11.62	10.93	10.93
962	NASDAQ	BJRI	Tue, Jun 10, 2008	11.64	11.86	11.50	11.65
961	NASDAQ	BJRI	Mon, Jun 9, 2008	12.20	12.34	11.68	11.80
960	NASDAQ	BJRI	Fri, Jun 6, 2008	12.53	12.53	12.03	12.16
959	NASDAQ	BJRI	Thu, Jun 5, 2008	12.47	12.84	12.36	12.64
958	NASDAQ	BJRI	Wed, Jun 4, 2008	12.21	12.55	11.97	12.49
957	NASDAQ	BJRI	Tue, Jun 3, 2008	12.06	12.37	11.97	12.24
956	NASDAQ	BJRI	Mon, Jun 2, 2008	12.75	12.90	11.98	11.99
955	NASDAQ	BJRI	Fri, May 30, 2008	12.13	12.87	12.12	12.82
954	NASDAQ	BJRI	Thu, May 29, 2008	11.79	12.11	11.73	11.94
953	NASDAQ	BJRI	Wed, May 28, 2008	11.86	12.03	11.67	11.80
952	NASDAQ	BJRI	Tue, May 27, 2008	11.54	12.05	11.54	11.80
951	NASDAQ	BJRI	Fri, May 23, 2008	12.07	12.15	11.46	11.58
950	NASDAQ	BJRI	Thu, May 22, 2008	12.40	12.79	12.18	12.22
949	NASDAQ	BJRI	Wed, May 21, 2008	13.15	13.35	12.29	12.37
948	NASDAQ	BJRI	Tue, May 20, 2008	13.48	13.53	12.94	13.10
947	NASDAQ	BJRI	Mon, May 19, 2008	13.55	13.70	13.42	13.53
946	NASDAQ	BJRI	Fri, May 16, 2008	13.70	13.71	13.40	13.53
945	NASDAQ	BJRI	Thu, May 15, 2008	13.65	13.76	13.44	13.73
944	NASDAQ	BJRI	Wed, May 14, 2008	14.04	14.05	13.63	13.68
943	NASDAQ	BJRI	Tue, May 13, 2008	14.08	14.08	13.91	14.02
942	NASDAQ	BJRI	Mon, May 12, 2008	13.92	14.13	13.89	14.03
941	NASDAQ	BJRI	Fri, May 9, 2008	13.99	14.31	13.80	13.84
940	NASDAQ	BJRI	Thu, May 8, 2008	14.11	14.19	13.94	14.17
939	NASDAQ	BJRI	Wed, May 7, 2008	14.28	14.50	13.98	14.00
938	NASDAQ	BJRI	Tue, May 6, 2008	14.13	14.33	13.98	14.26
937	NASDAQ	BJRI	Mon, May 5, 2008	14.25	14.43	13.87	14.24
936	NASDAQ	BJRI	Fri, May 2, 2008	14.61	14.88	14.28	14.34
935	NASDAQ	BJRI	Thu, May 1, 2008	13.90	14.61	13.85	14.46
934	NASDAQ	BJRI	Wed, Apr 30, 2008	13.69	14.02	13.49	13.94
933	NASDAQ	BJRI	Tue, Apr 29, 2008	13.56	13.78	13.34	13.68
932	NASDAQ	BJRI	Mon, Apr 28, 2008	14.06	14.38	13.55	13.60
931	NASDAQ	BJRI	Fri, Apr 25, 2008	14.19	15.09	13.44	14.00
930	NASDAQ	BJRI	Thu, Apr 24, 2008	15.60	15.96	15.23	15.76
929	NASDAQ	BJRI	Wed, Apr 23, 2008	15.13	15.89	15.09	15.86
928	NASDAQ	BJRI	Tue, Apr 22, 2008	15.00	15.31	14.69	15.10
927	NASDAQ	BJRI	Mon, Apr 21, 2008	15.70	15.70	14.93	15.11
926	NASDAQ	BJRI	Fri, Apr 18, 2008	14.94	15.97	14.84	15.85
925	NASDAQ	BJRI	Thu, Apr 17, 2008	14.95	14.95	14.43	14.56
924	NASDAQ	BJRI	Wed, Apr 16, 2008	14.36	15.05	14.01	14.99
923	NASDAQ	BJRI	Tue, Apr 15, 2008	13.71	14.35	13.23	14.24
922	NASDAQ	BJRI	Mon, Apr 14, 2008	13.80	13.89	13.56	13.65
921	NASDAQ	BJRI	Fri, Apr 11, 2008	14.13	14.23	13.70	13.83
920	NASDAQ	BJRI	Thu, Apr 10, 2008	13.70	14.45	13.54	14.33
919	NASDAQ	BJRI	Wed, Apr 9, 2008	13.79	14.15	13.68	13.73
918	NASDAQ	BJRI	Tue, Apr 8, 2008	14.05	14.15	13.80	13.84
917	NASDAQ	BJRI	Mon, Apr 7, 2008	14.69	14.77	14.08	14.27
916	NASDAQ	BJRI	Fri, Apr 4, 2008	14.92	14.92	14.27	14.65
915	NASDAQ	BJRI	Thu, Apr 3, 2008	14.77	15.07	14.62	14.97
914	NASDAQ	BJRI	Wed, Apr 2, 2008	15.07	15.47	14.93	15.02
913	NASDAQ	BJRI	Tue, Apr 1, 2008	14.73	15.11	14.54	15.10
912	NASDAQ	BJRI	Mon, Mar 31, 2008	13.92	14.75	13.83	14.41
911	NASDAQ	BJRI	Fri, Mar 28, 2008	14.86	14.93	14.00	14.05
910	NASDAQ	BJRI	Thu, Mar 27, 2008	15.13	15.20	14.80	14.87
909	NASDAQ	BJRI	Wed, Mar 26, 2008	15.06	15.30	14.84	15.05
908	NASDAQ	BJRI	Tue, Mar 25, 2008	15.42	15.44	14.81	15.16
907	NASDAQ	BJRI	Mon, Mar 24, 2008	14.74	15.63	14.37	15.53
906	NASDAQ	BJRI	Thu, Mar 20, 2008	14.29	14.60	13.75	14.55
905	NASDAQ	BJRI	Wed, Mar 19, 2008	14.20	14.48	13.58	13.58
904	NASDAQ	BJRI	Tue, Mar 18, 2008	13.42	14.16	13.22	14.09
903	NASDAQ	BJRI	Mon, Mar 17, 2008	12.34	13.32	12.15	13.00
902	NASDAQ	BJRI	Fri, Mar 14, 2008	12.99	13.10	12.45	12.59
901	NASDAQ	BJRI	Thu, Mar 13, 2008	13.12	13.29	12.80	12.90
900	NASDAQ	BJRI	Wed, Mar 12, 2008	12.76	13.98	12.75	13.44
899	NASDAQ	BJRI	Tue, Mar 11, 2008	12.05	12.61	11.74	12.61
898	NASDAQ	BJRI	Mon, Mar 10, 2008	12.28	12.74	11.79	11.86
897	NASDAQ	BJRI	Fri, Mar 7, 2008	11.86	12.42	11.83	12.21
896	NASDAQ	BJRI	Thu, Mar 6, 2008	12.62	12.81	11.97	11.98
895	NASDAQ	BJRI	Wed, Mar 5, 2008	13.32	13.41	12.61	12.65
894	NASDAQ	BJRI	Tue, Mar 4, 2008	13.10	13.59	12.92	13.32
893	NASDAQ	BJRI	Mon, Mar 3, 2008	13.75	13.88	13.14	13.27
892	NASDAQ	BJRI	Fri, Feb 29, 2008	14.43	14.50	13.53	13.56
891	NASDAQ	BJRI	Thu, Feb 28, 2008	14.95	14.97	14.45	14.65
890	NASDAQ	BJRI	Wed, Feb 27, 2008	14.75	15.18	14.50	14.98
889	NASDAQ	BJRI	Tue, Feb 26, 2008	14.16	14.87	14.12	14.84
888	NASDAQ	BJRI	Mon, Feb 25, 2008	13.62	14.33	13.36	14.28
887	NASDAQ	BJRI	Fri, Feb 22, 2008	13.55	13.71	13.00	13.69
886	NASDAQ	BJRI	Thu, Feb 21, 2008	13.96	14.04	13.27	13.39
885	NASDAQ	BJRI	Wed, Feb 20, 2008	14.02	14.02	13.37	13.87
884	NASDAQ	BJRI	Tue, Feb 19, 2008	13.87	14.15	13.67	14.09
883	NASDAQ	BJRI	Fri, Feb 15, 2008	14.79	15.05	13.62	13.67
882	NASDAQ	BJRI	Thu, Feb 14, 2008	15.74	15.81	14.74	14.90
881	NASDAQ	BJRI	Wed, Feb 13, 2008	16.28	16.36	15.47	16.00
880	NASDAQ	BJRI	Tue, Feb 12, 2008	15.66	16.33	15.66	16.28
879	NASDAQ	BJRI	Mon, Feb 11, 2008	15.59	15.62	14.82	15.61
878	NASDAQ	BJRI	Fri, Feb 8, 2008	15.66	15.83	15.22	15.50
877	NASDAQ	BJRI	Thu, Feb 7, 2008	14.43	15.73	14.26	15.65
876	NASDAQ	BJRI	Wed, Feb 6, 2008	15.42	15.60	14.39	14.48
875	NASDAQ	BJRI	Tue, Feb 5, 2008	16.39	16.50	15.17	15.26
874	NASDAQ	BJRI	Mon, Feb 4, 2008	17.06	17.08	16.50	16.60
873	NASDAQ	BJRI	Fri, Feb 1, 2008	17.36	17.47	16.78	17.07
872	NASDAQ	BJRI	Thu, Jan 31, 2008	16.17	17.31	16.00	17.26
871	NASDAQ	BJRI	Wed, Jan 30, 2008	15.80	16.66	15.80	16.26
870	NASDAQ	BJRI	Tue, Jan 29, 2008	15.62	16.06	15.62	15.98
869	NASDAQ	BJRI	Mon, Jan 28, 2008	15.90	15.94	15.15	15.49
868	NASDAQ	BJRI	Fri, Jan 25, 2008	16.12	16.58	15.80	16.00
867	NASDAQ	BJRI	Thu, Jan 24, 2008	16.00	16.33	15.58	15.97
866	NASDAQ	BJRI	Wed, Jan 23, 2008	13.19	16.00	12.93	15.92
865	NASDAQ	BJRI	Tue, Jan 22, 2008	11.95	13.61	11.95	13.48
864	NASDAQ	BJRI	Fri, Jan 18, 2008	12.40	12.81	12.28	12.38
863	NASDAQ	BJRI	Thu, Jan 17, 2008	12.36	12.49	12.05	12.40
862	NASDAQ	BJRI	Wed, Jan 16, 2008	12.72	12.72	11.63	12.32
861	NASDAQ	BJRI	Tue, Jan 15, 2008	13.22	13.30	12.75	12.78
860	NASDAQ	BJRI	Mon, Jan 14, 2008	13.84	14.02	13.32	13.41
859	NASDAQ	BJRI	Fri, Jan 11, 2008	14.16	14.54	13.71	13.76
858	NASDAQ	BJRI	Thu, Jan 10, 2008	13.78	14.35	13.55	14.30
857	NASDAQ	BJRI	Wed, Jan 9, 2008	14.24	14.51	13.61	13.90
856	NASDAQ	BJRI	Tue, Jan 8, 2008	14.81	14.96	14.27	14.30
855	NASDAQ	BJRI	Mon, Jan 7, 2008	14.30	15.00	14.30	14.69
854	NASDAQ	BJRI	Fri, Jan 4, 2008	15.03	15.05	14.15	14.20
853	NASDAQ	BJRI	Thu, Jan 3, 2008	15.71	15.80	15.03	15.05
852	NASDAQ	BJRI	Wed, Jan 2, 2008	16.29	16.33	15.48	15.65
851	NASDAQ	BJRI	Mon, Dec 31, 2007	16.35	16.46	16.07	16.26
850	NASDAQ	BJRI	Fri, Dec 28, 2007	16.56	17.00	16.33	16.34
849	NASDAQ	BJRI	Thu, Dec 27, 2007	17.15	17.16	16.36	16.47
848	NASDAQ	BJRI	Wed, Dec 26, 2007	16.95	17.14	16.86	16.98
847	NASDAQ	BJRI	Mon, Dec 24, 2007	17.37	17.39	17.03	17.10
846	NASDAQ	BJRI	Fri, Dec 21, 2007	17.99	18.12	17.16	17.20
845	NASDAQ	BJRI	Thu, Dec 20, 2007	18.47	18.47	17.90	18.08
844	NASDAQ	BJRI	Wed, Dec 19, 2007	18.78	18.78	18.24	18.28
843	NASDAQ	BJRI	Tue, Dec 18, 2007	18.13	19.13	17.91	18.91
842	NASDAQ	BJRI	Mon, Dec 17, 2007	18.07	18.17	17.86	17.99
841	NASDAQ	BJRI	Fri, Dec 14, 2007	18.32	18.52	18.00	18.25
840	NASDAQ	BJRI	Thu, Dec 13, 2007	19.69	19.81	18.35	18.44
839	NASDAQ	BJRI	Wed, Dec 12, 2007	19.66	19.97	19.51	19.90
838	NASDAQ	BJRI	Tue, Dec 11, 2007	19.79	19.97	18.96	19.09
837	NASDAQ	BJRI	Mon, Dec 10, 2007	19.08	19.97	18.91	19.73
836	NASDAQ	BJRI	Fri, Dec 7, 2007	18.15	19.25	18.00	19.00
835	NASDAQ	BJRI	Thu, Dec 6, 2007	17.03	18.21	17.03	18.06
834	NASDAQ	BJRI	Wed, Dec 5, 2007	17.57	17.57	17.03	17.07
833	NASDAQ	BJRI	Tue, Dec 4, 2007	17.12	17.40	17.07	17.29
832	NASDAQ	BJRI	Mon, Dec 3, 2007	17.85	17.85	17.24	17.24
831	NASDAQ	BJRI	Fri, Nov 30, 2007	18.42	18.64	17.52	17.79
830	NASDAQ	BJRI	Thu, Nov 29, 2007	18.72	18.72	17.84	18.18
829	NASDAQ	BJRI	Wed, Nov 28, 2007	17.69	18.75	17.52	18.73
828	NASDAQ	BJRI	Tue, Nov 27, 2007	17.57	17.85	17.52	17.53
827	NASDAQ	BJRI	Mon, Nov 26, 2007	17.79	18.09	17.52	17.54
826	NASDAQ	BJRI	Fri, Nov 23, 2007	17.95	18.22	17.66	17.80
825	NASDAQ	BJRI	Wed, Nov 21, 2007	17.75	18.15	17.55	17.75
824	NASDAQ	BJRI	Tue, Nov 20, 2007	18.69	18.69	17.65	17.74
823	NASDAQ	BJRI	Mon, Nov 19, 2007	19.02	19.02	18.28	18.73
822	NASDAQ	BJRI	Fri, Nov 16, 2007	18.45	19.41	18.42	19.22
821	NASDAQ	BJRI	Thu, Nov 15, 2007	18.62	18.81	18.16	18.41
820	NASDAQ	BJRI	Wed, Nov 14, 2007	19.07	19.14	18.53	18.73
819	NASDAQ	BJRI	Tue, Nov 13, 2007	19.20	19.20	18.70	18.98
818	NASDAQ	BJRI	Mon, Nov 12, 2007	18.38	19.20	18.38	18.59
817	NASDAQ	BJRI	Fri, Nov 9, 2007	18.54	18.68	18.21	18.36
816	NASDAQ	BJRI	Thu, Nov 8, 2007	18.32	18.50	18.03	18.46
815	NASDAQ	BJRI	Wed, Nov 7, 2007	19.20	19.41	18.14	18.18
814	NASDAQ	BJRI	Tue, Nov 6, 2007	19.54	19.64	19.16	19.47
813	NASDAQ	BJRI	Mon, Nov 5, 2007	19.69	19.87	19.23	19.51
812	NASDAQ	BJRI	Fri, Nov 2, 2007	19.34	20.11	19.07	19.88
811	NASDAQ	BJRI	Thu, Nov 1, 2007	19.49	19.92	18.90	19.20
810	NASDAQ	BJRI	Wed, Oct 31, 2007	19.27	20.14	19.21	19.79
809	NASDAQ	BJRI	Tue, Oct 30, 2007	19.40	19.59	19.09	19.20
808	NASDAQ	BJRI	Mon, Oct 29, 2007	19.70	19.70	19.00	19.46
807	NASDAQ	BJRI	Fri, Oct 26, 2007	19.10	20.00	19.08	19.69
806	NASDAQ	BJRI	Thu, Oct 25, 2007	18.97	19.12	18.56	18.89
805	NASDAQ	BJRI	Wed, Oct 24, 2007	19.69	19.73	18.80	18.99
804	NASDAQ	BJRI	Tue, Oct 23, 2007	20.25	20.25	19.63	19.75
803	NASDAQ	BJRI	Mon, Oct 22, 2007	19.85	20.34	19.71	20.18
802	NASDAQ	BJRI	Fri, Oct 19, 2007	20.11	20.30	19.63	20.01
801	NASDAQ	BJRI	Thu, Oct 18, 2007	19.55	20.32	19.55	20.14
800	NASDAQ	BJRI	Wed, Oct 17, 2007	19.70	19.77	19.30	19.60
799	NASDAQ	BJRI	Tue, Oct 16, 2007	19.51	19.71	19.40	19.46
798	NASDAQ	BJRI	Mon, Oct 15, 2007	19.80	19.80	19.28	19.52
797	NASDAQ	BJRI	Fri, Oct 12, 2007	20.02	20.25	19.73	19.84
796	NASDAQ	BJRI	Thu, Oct 11, 2007	20.50	20.50	19.85	20.05
795	NASDAQ	BJRI	Wed, Oct 10, 2007	20.40	20.95	20.36	20.50
794	NASDAQ	BJRI	Tue, Oct 9, 2007	20.61	20.64	20.32	20.50
793	NASDAQ	BJRI	Mon, Oct 8, 2007	20.60	20.80	20.28	20.58
792	NASDAQ	BJRI	Fri, Oct 5, 2007	20.71	20.71	20.50	20.60
791	NASDAQ	BJRI	Thu, Oct 4, 2007	20.83	20.83	20.43	20.47
790	NASDAQ	BJRI	Wed, Oct 3, 2007	20.96	21.30	20.60	20.79
789	NASDAQ	BJRI	Tue, Oct 2, 2007	20.95	21.50	20.76	21.01
788	NASDAQ	BJRI	Mon, Oct 1, 2007	20.75	21.65	20.68	20.86
787	NASDAQ	BJRI	Fri, Sep 28, 2007	21.81	21.83	20.90	21.05
786	NASDAQ	BJRI	Thu, Sep 27, 2007	21.86	22.00	21.45	21.79
785	NASDAQ	BJRI	Wed, Sep 26, 2007	22.33	22.72	21.72	21.85
784	NASDAQ	BJRI	Tue, Sep 25, 2007	22.92	23.02	22.03	22.17
783	NASDAQ	BJRI	Mon, Sep 24, 2007	22.70	23.58	22.70	22.84
782	NASDAQ	BJRI	Fri, Sep 21, 2007	23.37	23.41	22.72	22.75
781	NASDAQ	BJRI	Thu, Sep 20, 2007	23.46	23.62	22.91	23.15
780	NASDAQ	BJRI	Wed, Sep 19, 2007	23.65	24.04	23.50	23.53
779	NASDAQ	BJRI	Tue, Sep 18, 2007	23.04	23.50	22.13	23.37
778	NASDAQ	BJRI	Mon, Sep 17, 2007	22.61	23.12	22.34	22.90
777	NASDAQ	BJRI	Fri, Sep 14, 2007	21.95	22.83	21.91	22.71
776	NASDAQ	BJRI	Thu, Sep 13, 2007	21.96	22.64	21.87	22.15
775	NASDAQ	BJRI	Wed, Sep 12, 2007	22.20	22.76	21.98	22.02
774	NASDAQ	BJRI	Tue, Sep 11, 2007	22.11	22.50	22.11	22.24
773	NASDAQ	BJRI	Mon, Sep 10, 2007	22.95	23.00	22.06	22.10
772	NASDAQ	BJRI	Fri, Sep 7, 2007	23.00	23.11	22.68	22.77
771	NASDAQ	BJRI	Thu, Sep 6, 2007	23.10	23.41	22.89	23.41
770	NASDAQ	BJRI	Wed, Sep 5, 2007	23.12	23.30	22.80	23.07
769	NASDAQ	BJRI	Tue, Sep 4, 2007	22.63	23.26	22.43	23.21
768	NASDAQ	BJRI	Fri, Aug 31, 2007	23.01	23.13	22.45	22.65
767	NASDAQ	BJRI	Thu, Aug 30, 2007	22.27	22.83	22.27	22.61
766	NASDAQ	BJRI	Wed, Aug 29, 2007	21.94	22.75	21.73	22.57
765	NASDAQ	BJRI	Tue, Aug 28, 2007	21.86	22.18	21.64	21.86
764	NASDAQ	BJRI	Mon, Aug 27, 2007	22.12	22.37	21.74	22.03
763	NASDAQ	BJRI	Fri, Aug 24, 2007	21.57	22.29	21.57	22.15
762	NASDAQ	BJRI	Thu, Aug 23, 2007	22.69	22.84	21.50	21.68
761	NASDAQ	BJRI	Wed, Aug 22, 2007	22.15	23.06	22.03	22.77
760	NASDAQ	BJRI	Tue, Aug 21, 2007	22.20	22.56	21.67	21.88
759	NASDAQ	BJRI	Mon, Aug 20, 2007	22.23	23.31	22.04	22.26
758	NASDAQ	BJRI	Fri, Aug 17, 2007	21.92	24.33	21.76	22.18
757	NASDAQ	BJRI	Thu, Aug 16, 2007	20.55	21.37	19.86	21.32
756	NASDAQ	BJRI	Wed, Aug 15, 2007	20.50	21.46	20.50	20.58
755	NASDAQ	BJRI	Tue, Aug 14, 2007	20.84	20.93	20.43	20.50
754	NASDAQ	BJRI	Mon, Aug 13, 2007	21.60	21.61	20.61	20.80
753	NASDAQ	BJRI	Fri, Aug 10, 2007	23.87	24.47	21.15	21.43
752	NASDAQ	BJRI	Thu, Aug 9, 2007	22.85	24.13	22.08	23.81
751	NASDAQ	BJRI	Wed, Aug 8, 2007	21.56	24.80	21.33	23.00
750	NASDAQ	BJRI	Tue, Aug 7, 2007	20.56	21.56	20.46	21.45
749	NASDAQ	BJRI	Mon, Aug 6, 2007	20.15	20.55	19.93	20.47
748	NASDAQ	BJRI	Fri, Aug 3, 2007	19.95	20.42	19.92	20.07
747	NASDAQ	BJRI	Thu, Aug 2, 2007	19.81	20.21	19.44	19.93
746	NASDAQ	BJRI	Wed, Aug 1, 2007	19.94	19.94	19.06	19.73
745	NASDAQ	BJRI	Tue, Jul 31, 2007	20.10	20.15	19.81	20.00
744	NASDAQ	BJRI	Mon, Jul 30, 2007	19.82	20.21	19.38	19.97
743	NASDAQ	BJRI	Fri, Jul 27, 2007	20.60	20.87	19.74	19.81
742	NASDAQ	BJRI	Thu, Jul 26, 2007	20.62	20.69	19.70	20.11
741	NASDAQ	BJRI	Wed, Jul 25, 2007	21.07	21.11	20.70	20.81
740	NASDAQ	BJRI	Tue, Jul 24, 2007	21.08	21.18	20.94	21.01
739	NASDAQ	BJRI	Mon, Jul 23, 2007	21.20	21.31	20.91	21.28
738	NASDAQ	BJRI	Fri, Jul 20, 2007	21.06	21.13	20.95	21.07
737	NASDAQ	BJRI	Thu, Jul 19, 2007	21.16	21.22	20.90	21.11
736	NASDAQ	BJRI	Wed, Jul 18, 2007	20.85	21.30	20.59	21.27
735	NASDAQ	BJRI	Tue, Jul 17, 2007	20.19	20.94	20.18	20.90
734	NASDAQ	BJRI	Mon, Jul 16, 2007	20.19	20.30	19.95	20.28
733	NASDAQ	BJRI	Fri, Jul 13, 2007	20.11	20.21	19.94	20.21
732	NASDAQ	BJRI	Thu, Jul 12, 2007	19.75	20.12	19.56	20.12
731	NASDAQ	BJRI	Wed, Jul 11, 2007	19.78	19.82	19.53	19.63
730	NASDAQ	BJRI	Tue, Jul 10, 2007	20.14	20.14	19.77	19.83
729	NASDAQ	BJRI	Mon, Jul 9, 2007	20.39	20.39	19.93	20.18
728	NASDAQ	BJRI	Fri, Jul 6, 2007	20.22	20.42	19.93	20.42
727	NASDAQ	BJRI	Thu, Jul 5, 2007	20.15	20.30	19.77	20.27
726	NASDAQ	BJRI	Tue, Jul 3, 2007	20.11	20.11	19.75	20.03
725	NASDAQ	BJRI	Mon, Jul 2, 2007	19.87	20.07	19.62	20.05
724	NASDAQ	BJRI	Fri, Jun 29, 2007	19.79	19.93	19.58	19.74
723	NASDAQ	BJRI	Thu, Jun 28, 2007	19.49	19.70	19.40	19.67
722	NASDAQ	BJRI	Wed, Jun 27, 2007	19.16	19.51	19.00	19.48
721	NASDAQ	BJRI	Tue, Jun 26, 2007	18.87	19.32	18.81	19.29
720	NASDAQ	BJRI	Mon, Jun 25, 2007	18.48	18.99	18.43	18.79
719	NASDAQ	BJRI	Fri, Jun 22, 2007	18.53	18.60	18.30	18.45
718	NASDAQ	BJRI	Thu, Jun 21, 2007	18.53	18.97	18.26	18.60
717	NASDAQ	BJRI	Wed, Jun 20, 2007	19.41	19.41	18.50	18.65
716	NASDAQ	BJRI	Tue, Jun 19, 2007	19.60	19.62	19.26	19.31
715	NASDAQ	BJRI	Mon, Jun 18, 2007	19.75	19.82	19.68	19.76
714	NASDAQ	BJRI	Fri, Jun 15, 2007	19.94	19.94	19.51	19.73
713	NASDAQ	BJRI	Thu, Jun 14, 2007	19.73	19.98	19.55	19.65
712	NASDAQ	BJRI	Wed, Jun 13, 2007	19.69	20.08	19.49	19.77
711	NASDAQ	BJRI	Tue, Jun 12, 2007	19.85	19.85	19.46	19.63
710	NASDAQ	BJRI	Mon, Jun 11, 2007	19.78	20.14	19.62	20.00
709	NASDAQ	BJRI	Fri, Jun 8, 2007	19.78	19.99	19.55	19.92
708	NASDAQ	BJRI	Thu, Jun 7, 2007	20.15	20.20	19.71	19.78
707	NASDAQ	BJRI	Wed, Jun 6, 2007	20.46	20.46	20.02	20.29
706	NASDAQ	BJRI	Tue, Jun 5, 2007	20.46	20.62	20.36	20.62
705	NASDAQ	BJRI	Mon, Jun 4, 2007	20.21	20.62	20.21	20.60
704	NASDAQ	BJRI	Fri, Jun 1, 2007	20.34	20.61	20.12	20.36
703	NASDAQ	BJRI	Thu, May 31, 2007	20.13	20.72	20.13	20.25
702	NASDAQ	BJRI	Wed, May 30, 2007	20.19	20.39	19.92	20.05
701	NASDAQ	BJRI	Tue, May 29, 2007	20.12	20.56	20.03	20.35
700	NASDAQ	BJRI	Fri, May 25, 2007	20.11	20.37	19.96	20.01
699	NASDAQ	BJRI	Thu, May 24, 2007	20.28	20.60	19.94	19.99
698	NASDAQ	BJRI	Wed, May 23, 2007	20.49	20.84	20.19	20.30
697	NASDAQ	BJRI	Tue, May 22, 2007	20.24	20.52	20.16	20.52
696	NASDAQ	BJRI	Mon, May 21, 2007	20.44	20.61	20.12	20.29
695	NASDAQ	BJRI	Fri, May 18, 2007	20.40	20.69	20.29	20.55
694	NASDAQ	BJRI	Thu, May 17, 2007	20.34	20.39	20.23	20.34
693	NASDAQ	BJRI	Wed, May 16, 2007	20.40	20.79	20.29	20.43
692	NASDAQ	BJRI	Tue, May 15, 2007	20.69	21.00	20.20	20.30
691	NASDAQ	BJRI	Mon, May 14, 2007	21.02	21.44	20.50	20.74
690	NASDAQ	BJRI	Fri, May 11, 2007	21.05	21.15	20.75	21.09
689	NASDAQ	BJRI	Thu, May 10, 2007	21.26	21.33	20.76	20.84
688	NASDAQ	BJRI	Wed, May 9, 2007	21.21	21.46	20.75	21.41
687	NASDAQ	BJRI	Tue, May 8, 2007	21.13	21.36	20.66	21.31
686	NASDAQ	BJRI	Mon, May 7, 2007	21.11	21.28	21.00	21.16
685	NASDAQ	BJRI	Fri, May 4, 2007	21.06	21.06	20.81	20.98
684	NASDAQ	BJRI	Thu, May 3, 2007	20.77	21.02	20.61	20.97
683	NASDAQ	BJRI	Wed, May 2, 2007	20.52	20.86	20.42	20.81
682	NASDAQ	BJRI	Tue, May 1, 2007	20.58	20.69	20.01	20.55
681	NASDAQ	BJRI	Mon, Apr 30, 2007	21.45	21.45	20.41	20.59
680	NASDAQ	BJRI	Fri, Apr 27, 2007	21.44	21.85	21.10	21.38
679	NASDAQ	BJRI	Thu, Apr 26, 2007	20.86	20.93	20.67	20.82
678	NASDAQ	BJRI	Wed, Apr 25, 2007	20.95	21.13	20.71	20.78
677	NASDAQ	BJRI	Tue, Apr 24, 2007	20.98	21.22	20.63	20.95
676	NASDAQ	BJRI	Mon, Apr 23, 2007	20.80	21.00	20.80	20.90
675	NASDAQ	BJRI	Fri, Apr 20, 2007	20.55	20.93	20.55	20.87
674	NASDAQ	BJRI	Thu, Apr 19, 2007	20.47	20.73	20.35	20.64
673	NASDAQ	BJRI	Wed, Apr 18, 2007	21.09	21.23	20.53	20.57
672	NASDAQ	BJRI	Tue, Apr 17, 2007	20.93	21.53	20.93	21.14
671	NASDAQ	BJRI	Mon, Apr 16, 2007	20.60	21.00	20.60	20.95
670	NASDAQ	BJRI	Fri, Apr 13, 2007	20.15	20.47	20.15	20.46
669	NASDAQ	BJRI	Thu, Apr 12, 2007	20.25	20.51	20.06	20.09
668	NASDAQ	BJRI	Wed, Apr 11, 2007	20.82	20.82	20.20	20.40
667	NASDAQ	BJRI	Tue, Apr 10, 2007	20.71	20.81	20.58	20.81
666	NASDAQ	BJRI	Mon, Apr 9, 2007	21.01	21.01	20.73	20.73
665	NASDAQ	BJRI	Thu, Apr 5, 2007	21.24	21.31	20.90	20.94
664	NASDAQ	BJRI	Wed, Apr 4, 2007	21.92	21.92	21.15	21.21
663	NASDAQ	BJRI	Tue, Apr 3, 2007	21.56	21.89	21.42	21.88
662	NASDAQ	BJRI	Mon, Apr 2, 2007	21.09	21.53	20.87	21.51
661	NASDAQ	BJRI	Fri, Mar 30, 2007	21.10	21.20	20.85	21.13
660	NASDAQ	BJRI	Thu, Mar 29, 2007	20.98	21.11	20.76	21.10
659	NASDAQ	BJRI	Wed, Mar 28, 2007	20.81	20.87	20.69	20.86
658	NASDAQ	BJRI	Tue, Mar 27, 2007	21.12	21.17	20.95	21.01
657	NASDAQ	BJRI	Mon, Mar 26, 2007	21.43	21.47	20.97	21.15
656	NASDAQ	BJRI	Fri, Mar 23, 2007	21.24	21.51	21.24	21.40
655	NASDAQ	BJRI	Thu, Mar 22, 2007	21.28	21.34	21.12	21.28
654	NASDAQ	BJRI	Wed, Mar 21, 2007	20.77	21.30	20.70	21.30
653	NASDAQ	BJRI	Tue, Mar 20, 2007	20.65	20.88	20.61	20.80
652	NASDAQ	BJRI	Mon, Mar 19, 2007	20.68	20.82	20.57	20.70
651	NASDAQ	BJRI	Fri, Mar 16, 2007	20.76	20.79	20.30	20.51
650	NASDAQ	BJRI	Thu, Mar 15, 2007	20.58	20.82	20.55	20.77
649	NASDAQ	BJRI	Wed, Mar 14, 2007	20.66	20.84	20.34	20.65
648	NASDAQ	BJRI	Tue, Mar 13, 2007	20.77	20.91	20.54	20.75
647	NASDAQ	BJRI	Mon, Mar 12, 2007	20.67	20.93	20.57	20.83
646	NASDAQ	BJRI	Fri, Mar 9, 2007	20.74	20.74	20.50	20.65
645	NASDAQ	BJRI	Thu, Mar 8, 2007	20.18	20.67	20.00	20.62
644	NASDAQ	BJRI	Wed, Mar 7, 2007	20.06	20.34	19.97	20.01
643	NASDAQ	BJRI	Tue, Mar 6, 2007	19.82	20.13	19.64	20.12
642	NASDAQ	BJRI	Mon, Mar 5, 2007	20.00	20.08	19.50	19.64
641	NASDAQ	BJRI	Fri, Mar 2, 2007	20.17	20.40	20.00	20.01
640	NASDAQ	BJRI	Thu, Mar 1, 2007	20.05	20.58	19.96	20.26
639	NASDAQ	BJRI	Wed, Feb 28, 2007	20.37	20.63	20.12	20.38
638	NASDAQ	BJRI	Tue, Feb 27, 2007	21.11	21.15	20.32	20.40
637	NASDAQ	BJRI	Mon, Feb 26, 2007	21.35	21.55	21.10	21.50
636	NASDAQ	BJRI	Fri, Feb 23, 2007	21.30	21.47	21.22	21.34
635	NASDAQ	BJRI	Thu, Feb 22, 2007	21.49	21.49	21.21	21.39
634	NASDAQ	BJRI	Wed, Feb 21, 2007	21.05	21.50	21.05	21.42
633	NASDAQ	BJRI	Tue, Feb 20, 2007	20.54	21.30	20.34	21.19
632	NASDAQ	BJRI	Fri, Feb 16, 2007	20.40	20.63	19.78	20.63
631	NASDAQ	BJRI	Thu, Feb 15, 2007	20.28	20.32	19.83	19.99
630	NASDAQ	BJRI	Wed, Feb 14, 2007	20.17	20.81	20.17	20.40
629	NASDAQ	BJRI	Tue, Feb 13, 2007	19.85	20.54	19.85	20.29
628	NASDAQ	BJRI	Mon, Feb 12, 2007	20.24	20.25	19.76	19.82
627	NASDAQ	BJRI	Fri, Feb 9, 2007	20.17	20.32	20.00	20.13
626	NASDAQ	BJRI	Thu, Feb 8, 2007	20.52	20.52	20.08	20.25
625	NASDAQ	BJRI	Wed, Feb 7, 2007	20.55	20.68	20.31	20.61
624	NASDAQ	BJRI	Tue, Feb 6, 2007	20.41	20.64	20.03	20.64
623	NASDAQ	BJRI	Mon, Feb 5, 2007	20.86	20.89	19.95	20.36
622	NASDAQ	BJRI	Fri, Feb 2, 2007	21.23	21.23	20.77	20.93
621	NASDAQ	BJRI	Thu, Feb 1, 2007	20.51	21.23	20.51	21.22
620	NASDAQ	BJRI	Wed, Jan 31, 2007	20.61	20.75	20.36	20.40
619	NASDAQ	BJRI	Tue, Jan 30, 2007	20.95	20.95	20.66	20.68
618	NASDAQ	BJRI	Mon, Jan 29, 2007	20.54	21.02	20.54	20.95
617	NASDAQ	BJRI	Fri, Jan 26, 2007	20.78	20.90	20.46	20.63
616	NASDAQ	BJRI	Thu, Jan 25, 2007	20.95	21.00	20.46	20.78
615	NASDAQ	BJRI	Wed, Jan 24, 2007	20.58	21.12	20.58	21.00
614	NASDAQ	BJRI	Tue, Jan 23, 2007	21.01	21.17	20.57	20.59
613	NASDAQ	BJRI	Mon, Jan 22, 2007	21.47	21.47	20.81	21.00
612	NASDAQ	BJRI	Fri, Jan 19, 2007	20.50	21.49	20.41	21.48
611	NASDAQ	BJRI	Thu, Jan 18, 2007	20.88	20.99	20.52	20.54
610	NASDAQ	BJRI	Wed, Jan 17, 2007	20.69	21.02	20.69	20.85
609	NASDAQ	BJRI	Tue, Jan 16, 2007	20.98	21.49	20.66	20.81
608	NASDAQ	BJRI	Fri, Jan 12, 2007	20.92	21.20	20.86	20.94
607	NASDAQ	BJRI	Thu, Jan 11, 2007	20.69	21.25	20.68	20.97
606	NASDAQ	BJRI	Wed, Jan 10, 2007	20.30	20.72	20.26	20.54
605	NASDAQ	BJRI	Tue, Jan 9, 2007	20.17	20.52	20.13	20.36
604	NASDAQ	BJRI	Mon, Jan 8, 2007	20.03	20.20	19.90	20.06
603	NASDAQ	BJRI	Fri, Jan 5, 2007	20.15	20.17	19.89	19.96
602	NASDAQ	BJRI	Thu, Jan 4, 2007	19.36	20.11	19.22	20.09
601	NASDAQ	BJRI	Wed, Jan 3, 2007	20.33	20.58	19.38	19.41
600	NASDAQ	BJRI	Fri, Dec 29, 2006	19.95	20.31	19.93	20.21
599	NASDAQ	BJRI	Thu, Dec 28, 2006	20.05	20.18	19.81	19.92
598	NASDAQ	BJRI	Wed, Dec 27, 2006	19.87	20.32	19.73	20.21
597	NASDAQ	BJRI	Tue, Dec 26, 2006	19.56	19.90	19.54	19.89
596	NASDAQ	BJRI	Fri, Dec 22, 2006	19.53	19.79	19.44	19.59
595	NASDAQ	BJRI	Thu, Dec 21, 2006	19.50	19.66	19.45	19.47
594	NASDAQ	BJRI	Wed, Dec 20, 2006	19.00	19.53	18.82	19.44
593	NASDAQ	BJRI	Tue, Dec 19, 2006	19.12	19.20	18.50	19.04
592	NASDAQ	BJRI	Mon, Dec 18, 2006	19.61	19.83	19.11	19.16
591	NASDAQ	BJRI	Fri, Dec 15, 2006	19.86	19.96	19.48	19.54
590	NASDAQ	BJRI	Thu, Dec 14, 2006	19.86	20.28	19.70	19.75
589	NASDAQ	BJRI	Wed, Dec 13, 2006	19.85	20.13	19.85	19.90
588	NASDAQ	BJRI	Tue, Dec 12, 2006	20.23	20.23	19.68	19.68
587	NASDAQ	BJRI	Mon, Dec 11, 2006	19.96	20.39	19.94	20.21
586	NASDAQ	BJRI	Fri, Dec 8, 2006	20.35	20.35	19.95	20.06
585	NASDAQ	BJRI	Thu, Dec 7, 2006	20.72	20.91	20.32	20.34
584	NASDAQ	BJRI	Wed, Dec 6, 2006	20.76	20.90	20.55	20.74
583	NASDAQ	BJRI	Tue, Dec 5, 2006	21.50	21.68	20.78	20.80
582	NASDAQ	BJRI	Mon, Dec 4, 2006	21.10	21.71	20.89	21.50
581	NASDAQ	BJRI	Fri, Dec 1, 2006	20.85	21.10	20.62	21.09
580	NASDAQ	BJRI	Thu, Nov 30, 2006	21.03	21.03	20.62	20.74
579	NASDAQ	BJRI	Wed, Nov 29, 2006	20.89	21.17	20.86	21.09
578	NASDAQ	BJRI	Tue, Nov 28, 2006	20.52	20.88	20.28	20.79
577	NASDAQ	BJRI	Mon, Nov 27, 2006	21.08	21.10	20.46	20.53
576	NASDAQ	BJRI	Fri, Nov 24, 2006	21.01	21.26	20.95	21.23
575	NASDAQ	BJRI	Wed, Nov 22, 2006	21.39	21.41	21.03	21.23
574	NASDAQ	BJRI	Tue, Nov 21, 2006	21.02	21.42	20.98	21.39
573	NASDAQ	BJRI	Mon, Nov 20, 2006	20.94	21.00	20.67	20.96
572	NASDAQ	BJRI	Fri, Nov 17, 2006	21.27	21.48	20.93	20.99
571	NASDAQ	BJRI	Thu, Nov 16, 2006	21.98	21.98	21.51	21.62
570	NASDAQ	BJRI	Wed, Nov 15, 2006	21.40	22.20	21.35	22.00
569	NASDAQ	BJRI	Tue, Nov 14, 2006	21.16	21.36	20.96	21.34
568	NASDAQ	BJRI	Mon, Nov 13, 2006	20.52	21.29	20.47	21.19
567	NASDAQ	BJRI	Fri, Nov 10, 2006	20.30	20.61	20.03	20.58
566	NASDAQ	BJRI	Thu, Nov 9, 2006	21.06	21.06	20.29	20.30
565	NASDAQ	BJRI	Wed, Nov 8, 2006	20.72	21.41	20.55	21.00
564	NASDAQ	BJRI	Tue, Nov 7, 2006	20.91	21.03	20.71	20.77
563	NASDAQ	BJRI	Mon, Nov 6, 2006	20.70	20.99	20.46	20.84
562	NASDAQ	BJRI	Fri, Nov 3, 2006	21.10	21.10	20.41	20.54
561	NASDAQ	BJRI	Thu, Nov 2, 2006	21.06	21.12	20.56	21.01
560	NASDAQ	BJRI	Wed, Nov 1, 2006	21.55	21.55	20.96	21.17
559	NASDAQ	BJRI	Tue, Oct 31, 2006	21.61	21.61	21.35	21.53
558	NASDAQ	BJRI	Mon, Oct 30, 2006	21.78	21.78	21.00	21.50
557	NASDAQ	BJRI	Fri, Oct 27, 2006	22.27	22.65	21.60	21.80
556	NASDAQ	BJRI	Thu, Oct 26, 2006	22.86	22.98	22.03	22.86
555	NASDAQ	BJRI	Wed, Oct 25, 2006	21.77	22.64	21.77	22.44
554	NASDAQ	BJRI	Tue, Oct 24, 2006	21.32	21.79	21.29	21.76
553	NASDAQ	BJRI	Mon, Oct 23, 2006	21.60	21.99	21.25	21.30
552	NASDAQ	BJRI	Fri, Oct 20, 2006	22.15	22.15	21.50	21.71
551	NASDAQ	BJRI	Thu, Oct 19, 2006	21.67	22.17	21.60	22.02
550	NASDAQ	BJRI	Wed, Oct 18, 2006	21.96	22.00	21.53	21.79
549	NASDAQ	BJRI	Tue, Oct 17, 2006	21.87	21.94	21.42	21.88
548	NASDAQ	BJRI	Mon, Oct 16, 2006	21.84	22.04	21.59	21.96
547	NASDAQ	BJRI	Fri, Oct 13, 2006	22.25	22.35	21.85	21.90
546	NASDAQ	BJRI	Thu, Oct 12, 2006	21.48	22.28	21.48	22.21
545	NASDAQ	BJRI	Wed, Oct 11, 2006	21.75	21.86	21.11	21.29
544	NASDAQ	BJRI	Tue, Oct 10, 2006	21.82	22.13	21.75	21.91
543	NASDAQ	BJRI	Mon, Oct 9, 2006	22.23	22.23	21.81	21.85
542	NASDAQ	BJRI	Fri, Oct 6, 2006	22.58	22.61	22.21	22.37
541	NASDAQ	BJRI	Thu, Oct 5, 2006	22.22	22.87	22.05	22.74
540	NASDAQ	BJRI	Wed, Oct 4, 2006	21.82	22.55	21.76	22.36
539	NASDAQ	BJRI	Tue, Oct 3, 2006	21.98	22.17	21.75	21.82
538	NASDAQ	BJRI	Mon, Oct 2, 2006	21.92	22.38	21.92	22.13
537	NASDAQ	BJRI	Fri, Sep 29, 2006	21.90	22.55	21.86	22.01
536	NASDAQ	BJRI	Thu, Sep 28, 2006	22.50	22.57	21.94	21.98
535	NASDAQ	BJRI	Wed, Sep 27, 2006	22.87	23.26	22.38	22.40
534	NASDAQ	BJRI	Tue, Sep 26, 2006	23.54	23.68	22.72	22.87
533	NASDAQ	BJRI	Mon, Sep 25, 2006	22.08	22.54	21.64	22.54
532	NASDAQ	BJRI	Fri, Sep 22, 2006	22.59	22.84	21.93	22.10
531	NASDAQ	BJRI	Thu, Sep 21, 2006	22.33	22.86	21.67	22.75
530	NASDAQ	BJRI	Wed, Sep 20, 2006	21.42	22.35	21.24	22.27
529	NASDAQ	BJRI	Tue, Sep 19, 2006	21.60	21.60	20.82	21.34
528	NASDAQ	BJRI	Mon, Sep 18, 2006	21.95	21.95	21.23	21.60
527	NASDAQ	BJRI	Fri, Sep 15, 2006	22.19	23.61	21.77	22.08
526	NASDAQ	BJRI	Thu, Sep 14, 2006	20.85	22.11	20.40	21.97
525	NASDAQ	BJRI	Wed, Sep 13, 2006	20.15	20.36	19.57	20.27
524	NASDAQ	BJRI	Tue, Sep 12, 2006	18.57	20.11	18.55	20.11
523	NASDAQ	BJRI	Mon, Sep 11, 2006	18.04	18.73	18.04	18.50
522	NASDAQ	BJRI	Fri, Sep 8, 2006	18.12	18.19	18.01	18.19
521	NASDAQ	BJRI	Thu, Sep 7, 2006	18.08	18.19	17.92	18.08
520	NASDAQ	BJRI	Wed, Sep 6, 2006	18.44	18.56	17.69	18.13
519	NASDAQ	BJRI	Tue, Sep 5, 2006	18.66	18.70	18.44	18.65
518	NASDAQ	BJRI	Fri, Sep 1, 2006	18.61	18.66	18.00	18.57
517	NASDAQ	BJRI	Thu, Aug 31, 2006	18.21	18.84	18.21	18.43
516	NASDAQ	BJRI	Wed, Aug 30, 2006	18.12	18.89	18.06	18.20
515	NASDAQ	BJRI	Tue, Aug 29, 2006	18.00	18.54	17.85	18.33
514	NASDAQ	BJRI	Mon, Aug 28, 2006	18.02	18.47	17.87	17.97
513	NASDAQ	BJRI	Fri, Aug 25, 2006	18.27	18.48	17.95	18.05
512	NASDAQ	BJRI	Thu, Aug 24, 2006	18.36	18.46	17.95	18.33
511	NASDAQ	BJRI	Wed, Aug 23, 2006	18.92	19.10	18.02	18.34
510	NASDAQ	BJRI	Tue, Aug 22, 2006	19.15	19.43	18.81	18.97
509	NASDAQ	BJRI	Mon, Aug 21, 2006	19.56	19.58	19.14	19.23
508	NASDAQ	BJRI	Fri, Aug 18, 2006	19.54	19.75	19.11	19.73
507	NASDAQ	BJRI	Thu, Aug 17, 2006	19.64	19.72	19.35	19.41
506	NASDAQ	BJRI	Wed, Aug 16, 2006	19.55	19.95	19.23	19.65
505	NASDAQ	BJRI	Tue, Aug 15, 2006	18.06	19.28	18.00	19.26
504	NASDAQ	BJRI	Mon, Aug 14, 2006	17.99	18.18	17.64	17.81
503	NASDAQ	BJRI	Fri, Aug 11, 2006	18.38	18.56	17.76	17.77
502	NASDAQ	BJRI	Thu, Aug 10, 2006	17.95	18.65	17.68	18.50
501	NASDAQ	BJRI	Wed, Aug 9, 2006	18.97	18.97	17.78	17.87
500	NASDAQ	BJRI	Tue, Aug 8, 2006	19.44	19.44	18.69	18.75
499	NASDAQ	BJRI	Mon, Aug 7, 2006	18.98	19.62	18.58	19.38
498	NASDAQ	BJRI	Fri, Aug 4, 2006	20.00	20.33	18.72	18.95
497	NASDAQ	BJRI	Thu, Aug 3, 2006	19.02	20.00	18.15	19.90
496	NASDAQ	BJRI	Wed, Aug 2, 2006	18.51	18.73	17.80	17.95
495	NASDAQ	BJRI	Tue, Aug 1, 2006	19.10	19.25	18.36	18.49
494	NASDAQ	BJRI	Mon, Jul 31, 2006	19.47	19.68	19.11	19.13
493	NASDAQ	BJRI	Fri, Jul 28, 2006	20.02	20.02	19.20	19.53
492	NASDAQ	BJRI	Thu, Jul 27, 2006	20.13	20.24	19.63	19.85
491	NASDAQ	BJRI	Wed, Jul 26, 2006	20.60	20.75	19.72	19.72
490	NASDAQ	BJRI	Tue, Jul 25, 2006	20.47	20.82	20.38	20.50
489	NASDAQ	BJRI	Mon, Jul 24, 2006	20.27	20.65	20.25	20.53
488	NASDAQ	BJRI	Fri, Jul 21, 2006	20.16	21.01	19.80	20.21
487	NASDAQ	BJRI	Thu, Jul 20, 2006	21.16	21.40	19.96	19.97
486	NASDAQ	BJRI	Wed, Jul 19, 2006	20.40	21.23	20.33	21.04
485	NASDAQ	BJRI	Tue, Jul 18, 2006	20.50	20.85	20.14	20.29
484	NASDAQ	BJRI	Mon, Jul 17, 2006	19.94	20.51	19.88	20.21
483	NASDAQ	BJRI	Fri, Jul 14, 2006	20.00	20.11	19.76	20.04
482	NASDAQ	BJRI	Thu, Jul 13, 2006	20.72	20.78	19.89	19.95
481	NASDAQ	BJRI	Wed, Jul 12, 2006	21.34	21.79	20.69	20.92
480	NASDAQ	BJRI	Tue, Jul 11, 2006	21.69	21.69	21.00	21.46
479	NASDAQ	BJRI	Mon, Jul 10, 2006	21.43	21.89	21.43	21.75
478	NASDAQ	BJRI	Fri, Jul 7, 2006	22.59	22.69	21.39	21.40
477	NASDAQ	BJRI	Thu, Jul 6, 2006	22.90	23.87	22.62	22.73
476	NASDAQ	BJRI	Wed, Jul 5, 2006	22.09	22.92	22.09	22.77
475	NASDAQ	BJRI	Mon, Jul 3, 2006	22.10	22.35	22.10	22.35
474	NASDAQ	BJRI	Fri, Jun 30, 2006	21.59	22.73	21.52	22.34
473	NASDAQ	BJRI	Thu, Jun 29, 2006	20.17	22.00	20.17	21.35
472	NASDAQ	BJRI	Wed, Jun 28, 2006	21.06	21.06	19.64	20.30
471	NASDAQ	BJRI	Tue, Jun 27, 2006	21.60	21.80	20.96	20.97
470	NASDAQ	BJRI	Mon, Jun 26, 2006	21.88	21.88	21.48	21.59
469	NASDAQ	BJRI	Fri, Jun 23, 2006	21.56	22.06	21.26	21.64
468	NASDAQ	BJRI	Thu, Jun 22, 2006	21.47	21.77	21.08	21.67
467	NASDAQ	BJRI	Wed, Jun 21, 2006	21.52	22.23	21.50	21.55
466	NASDAQ	BJRI	Tue, Jun 20, 2006	21.66	22.68	21.49	21.51
465	NASDAQ	BJRI	Mon, Jun 19, 2006	23.13	23.13	21.55	21.57
464	NASDAQ	BJRI	Fri, Jun 16, 2006	22.97	23.25	22.54	22.97
463	NASDAQ	BJRI	Thu, Jun 15, 2006	23.05	23.46	22.95	23.08
462	NASDAQ	BJRI	Wed, Jun 14, 2006	22.94	23.05	22.57	22.78
461	NASDAQ	BJRI	Tue, Jun 13, 2006	23.60	23.89	22.76	22.98
460	NASDAQ	BJRI	Mon, Jun 12, 2006	23.99	24.15	23.56	23.62
459	NASDAQ	BJRI	Fri, Jun 9, 2006	24.27	24.93	23.67	23.89
458	NASDAQ	BJRI	Thu, Jun 8, 2006	24.17	24.25	23.55	24.20
457	NASDAQ	BJRI	Wed, Jun 7, 2006	24.50	25.00	24.15	24.17
456	NASDAQ	BJRI	Tue, Jun 6, 2006	25.37	25.53	24.26	24.52
455	NASDAQ	BJRI	Mon, Jun 5, 2006	26.44	26.44	25.04	25.23
454	NASDAQ	BJRI	Fri, Jun 2, 2006	27.50	27.50	26.21	26.66
453	NASDAQ	BJRI	Thu, Jun 1, 2006	26.72	27.42	26.31	27.33
452	NASDAQ	BJRI	Wed, May 31, 2006	26.02	26.77	25.43	26.66
451	NASDAQ	BJRI	Tue, May 30, 2006	26.15	26.15	25.22	25.94
450	NASDAQ	BJRI	Fri, May 26, 2006	26.34	26.47	25.51	26.23
449	NASDAQ	BJRI	Thu, May 25, 2006	25.26	26.25	25.07	26.24
448	NASDAQ	BJRI	Wed, May 24, 2006	23.68	25.28	23.47	25.22
447	NASDAQ	BJRI	Tue, May 23, 2006	24.48	24.76	23.57	23.78
446	NASDAQ	BJRI	Mon, May 22, 2006	23.63	24.35	23.63	24.19
445	NASDAQ	BJRI	Fri, May 19, 2006	23.62	24.00	23.50	23.86
444	NASDAQ	BJRI	Thu, May 18, 2006	24.04	24.10	23.75	23.80
443	NASDAQ	BJRI	Wed, May 17, 2006	24.20	24.30	23.72	23.85
442	NASDAQ	BJRI	Tue, May 16, 2006	23.75	24.62	23.67	24.49
441	NASDAQ	BJRI	Mon, May 15, 2006	23.66	24.43	23.39	23.76
440	NASDAQ	BJRI	Fri, May 12, 2006	24.40	24.45	23.58	23.94
439	NASDAQ	BJRI	Thu, May 11, 2006	25.13	25.40	24.43	24.43
438	NASDAQ	BJRI	Wed, May 10, 2006	25.85	25.85	24.87	25.14
437	NASDAQ	BJRI	Tue, May 9, 2006	25.37	26.22	25.17	25.99
436	NASDAQ	BJRI	Mon, May 8, 2006	26.11	26.13	24.90	25.43
435	NASDAQ	BJRI	Fri, May 5, 2006	25.54	26.41	25.39	26.16
434	NASDAQ	BJRI	Thu, May 4, 2006	25.26	25.59	25.21	25.54
433	NASDAQ	BJRI	Wed, May 3, 2006	25.60	25.71	25.22	25.45
432	NASDAQ	BJRI	Tue, May 2, 2006	25.25	25.60	24.88	25.60
431	NASDAQ	BJRI	Mon, May 1, 2006	26.42	26.50	25.29	25.33
430	NASDAQ	BJRI	Fri, Apr 28, 2006	25.15	26.70	24.80	26.33
429	NASDAQ	BJRI	Thu, Apr 27, 2006	24.53	24.98	24.34	24.47
428	NASDAQ	BJRI	Wed, Apr 26, 2006	25.82	25.82	24.73	24.96
427	NASDAQ	BJRI	Tue, Apr 25, 2006	25.89	25.89	25.21	25.61
426	NASDAQ	BJRI	Mon, Apr 24, 2006	26.07	26.24	25.85	25.87
425	NASDAQ	BJRI	Fri, Apr 21, 2006	26.31	26.64	25.96	26.39
424	NASDAQ	BJRI	Thu, Apr 20, 2006	26.14	26.41	25.61	26.31
423	NASDAQ	BJRI	Wed, Apr 19, 2006	25.94	26.44	25.81	26.24
422	NASDAQ	BJRI	Tue, Apr 18, 2006	25.42	26.09	24.51	25.88
421	NASDAQ	BJRI	Mon, Apr 17, 2006	26.08	26.08	25.02	25.50
420	NASDAQ	BJRI	Thu, Apr 13, 2006	25.41	26.13	25.25	26.13
419	NASDAQ	BJRI	Wed, Apr 12, 2006	25.38	25.64	25.32	25.53
418	NASDAQ	BJRI	Tue, Apr 11, 2006	25.70	25.73	25.09	25.52
417	NASDAQ	BJRI	Mon, Apr 10, 2006	25.61	26.06	25.54	25.65
416	NASDAQ	BJRI	Fri, Apr 7, 2006	26.28	26.42	25.45	25.55
415	NASDAQ	BJRI	Thu, Apr 6, 2006	25.81	26.25	25.70	26.22
414	NASDAQ	BJRI	Wed, Apr 5, 2006	26.54	26.54	25.75	25.91
413	NASDAQ	BJRI	Tue, Apr 4, 2006	26.50	26.74	26.18	26.54
412	NASDAQ	BJRI	Mon, Apr 3, 2006	27.00	27.00	26.04	26.33
411	NASDAQ	BJRI	Fri, Mar 31, 2006	26.50	27.00	26.32	27.00
410	NASDAQ	BJRI	Thu, Mar 30, 2006	26.34	26.75	26.17	26.33
409	NASDAQ	BJRI	Wed, Mar 29, 2006	26.30	26.79	25.99	26.73
408	NASDAQ	BJRI	Tue, Mar 28, 2006	25.75	26.20	25.75	26.18
407	NASDAQ	BJRI	Mon, Mar 27, 2006	25.75	26.34	25.51	25.87
406	NASDAQ	BJRI	Fri, Mar 24, 2006	26.18	26.36	25.67	25.93
405	NASDAQ	BJRI	Thu, Mar 23, 2006	26.34	26.34	25.69	25.80
404	NASDAQ	BJRI	Wed, Mar 22, 2006	25.48	26.40	25.37	26.34
403	NASDAQ	BJRI	Tue, Mar 21, 2006	26.27	26.64	25.46	25.49
402	NASDAQ	BJRI	Mon, Mar 20, 2006	25.76	26.40	25.60	26.38
401	NASDAQ	BJRI	Fri, Mar 17, 2006	24.99	25.88	24.80	25.59
400	NASDAQ	BJRI	Thu, Mar 16, 2006	25.25	25.25	24.87	24.99
399	NASDAQ	BJRI	Wed, Mar 15, 2006	25.21	25.25	25.00	25.01
398	NASDAQ	BJRI	Tue, Mar 14, 2006	24.60	25.26	24.59	24.99
397	NASDAQ	BJRI	Mon, Mar 13, 2006	24.50	24.83	24.44	24.61
396	NASDAQ	BJRI	Fri, Mar 10, 2006	24.25	24.50	24.10	24.49
395	NASDAQ	BJRI	Thu, Mar 9, 2006	24.26	24.63	24.10	24.28
394	NASDAQ	BJRI	Wed, Mar 8, 2006	24.34	24.64	24.00	24.17
393	NASDAQ	BJRI	Tue, Mar 7, 2006	24.69	24.95	24.29	24.42
392	NASDAQ	BJRI	Mon, Mar 6, 2006	25.11	25.11	24.62	24.81
391	NASDAQ	BJRI	Fri, Mar 3, 2006	25.08	25.29	24.88	25.03
390	NASDAQ	BJRI	Thu, Mar 2, 2006	26.11	26.11	24.76	25.20
389	NASDAQ	BJRI	Wed, Mar 1, 2006	25.38	26.13	25.38	26.09
388	NASDAQ	BJRI	Tue, Feb 28, 2006	26.97	26.97	25.26	25.39
387	NASDAQ	BJRI	Mon, Feb 27, 2006	26.72	26.98	26.35	26.98
386	NASDAQ	BJRI	Fri, Feb 24, 2006	26.43	26.89	25.84	26.52
385	NASDAQ	BJRI	Thu, Feb 23, 2006	26.52	26.59	26.06	26.23
384	NASDAQ	BJRI	Wed, Feb 22, 2006	25.98	26.75	25.86	26.59
383	NASDAQ	BJRI	Tue, Feb 21, 2006	26.32	26.62	25.54	25.99
382	NASDAQ	BJRI	Fri, Feb 17, 2006	26.75	26.75	26.17	26.63
381	NASDAQ	BJRI	Thu, Feb 16, 2006	26.40	26.66	26.25	26.60
380	NASDAQ	BJRI	Wed, Feb 15, 2006	26.07	26.37	25.67	26.32
379	NASDAQ	BJRI	Tue, Feb 14, 2006	25.50	26.43	25.46	26.25
378	NASDAQ	BJRI	Mon, Feb 13, 2006	25.95	25.95	25.48	25.48
377	NASDAQ	BJRI	Fri, Feb 10, 2006	25.65	26.03	25.36	25.94
376	NASDAQ	BJRI	Thu, Feb 9, 2006	25.89	26.13	25.62	25.62
375	NASDAQ	BJRI	Wed, Feb 8, 2006	25.32	26.07	25.32	26.00
374	NASDAQ	BJRI	Tue, Feb 7, 2006	25.90	26.00	25.23	25.39
373	NASDAQ	BJRI	Mon, Feb 6, 2006	27.16	27.16	25.99	25.99
372	NASDAQ	BJRI	Fri, Feb 3, 2006	25.91	27.40	25.63	27.19
371	NASDAQ	BJRI	Thu, Feb 2, 2006	25.46	25.97	25.09	25.96
370	NASDAQ	BJRI	Wed, Feb 1, 2006	25.25	25.47	25.16	25.31
369	NASDAQ	BJRI	Tue, Jan 31, 2006	25.01	25.50	24.98	25.28
368	NASDAQ	BJRI	Mon, Jan 30, 2006	25.09	25.16	24.94	25.16
367	NASDAQ	BJRI	Fri, Jan 27, 2006	24.95	25.25	24.72	25.14
366	NASDAQ	BJRI	Thu, Jan 26, 2006	25.05	25.27	24.99	25.07
365	NASDAQ	BJRI	Wed, Jan 25, 2006	24.71	25.01	24.51	25.00
364	NASDAQ	BJRI	Tue, Jan 24, 2006	24.78	24.79	24.44	24.71
363	NASDAQ	BJRI	Mon, Jan 23, 2006	24.62	24.82	24.15	24.72
362	NASDAQ	BJRI	Fri, Jan 20, 2006	24.40	24.60	24.18	24.51
361	NASDAQ	BJRI	Thu, Jan 19, 2006	23.71	24.40	23.51	24.40
360	NASDAQ	BJRI	Wed, Jan 18, 2006	23.47	23.74	23.43	23.53
359	NASDAQ	BJRI	Tue, Jan 17, 2006	23.79	24.01	23.42	23.61
358	NASDAQ	BJRI	Fri, Jan 13, 2006	24.19	24.30	23.81	23.94
357	NASDAQ	BJRI	Thu, Jan 12, 2006	24.02	24.49	23.96	24.24
356	NASDAQ	BJRI	Wed, Jan 11, 2006	24.20	24.25	23.95	24.11
355	NASDAQ	BJRI	Tue, Jan 10, 2006	24.40	24.45	24.17	24.25
354	NASDAQ	BJRI	Mon, Jan 9, 2006	24.40	24.50	24.20	24.26
353	NASDAQ	BJRI	Fri, Jan 6, 2006	24.39	24.42	24.01	24.30
352	NASDAQ	BJRI	Thu, Jan 5, 2006	24.19	24.45	23.91	24.25
351	NASDAQ	BJRI	Wed, Jan 4, 2006	23.01	24.07	22.99	24.00
350	NASDAQ	BJRI	Tue, Jan 3, 2006	22.75	23.12	22.27	23.07
349	NASDAQ	BJRI	Fri, Dec 30, 2005	23.17	23.23	22.79	22.86
348	NASDAQ	BJRI	Thu, Dec 29, 2005	23.50	23.82	23.29	23.29
347	NASDAQ	BJRI	Wed, Dec 28, 2005	23.80	23.84	23.36	23.68
346	NASDAQ	BJRI	Tue, Dec 27, 2005	23.71	23.81	23.04	23.40
345	NASDAQ	BJRI	Fri, Dec 23, 2005	23.48	23.58	23.08	23.44
344	NASDAQ	BJRI	Thu, Dec 22, 2005	23.30	23.47	23.00	23.47
343	NASDAQ	BJRI	Wed, Dec 21, 2005	22.91	23.27	22.91	23.09
342	NASDAQ	BJRI	Tue, Dec 20, 2005	22.50	23.14	22.49	23.04
341	NASDAQ	BJRI	Mon, Dec 19, 2005	23.90	23.90	22.26	22.41
340	NASDAQ	BJRI	Fri, Dec 16, 2005	24.00	24.23	23.75	24.00
339	NASDAQ	BJRI	Thu, Dec 15, 2005	24.76	24.80	23.83	24.19
338	NASDAQ	BJRI	Wed, Dec 14, 2005	24.40	24.81	24.40	24.50
337	NASDAQ	BJRI	Tue, Dec 13, 2005	24.09	24.44	24.00	24.35
336	NASDAQ	BJRI	Mon, Dec 12, 2005	23.98	24.25	23.76	24.16
335	NASDAQ	BJRI	Fri, Dec 9, 2005	23.75	23.90	23.57	23.74
334	NASDAQ	BJRI	Thu, Dec 8, 2005	23.36	23.73	23.36	23.73
333	NASDAQ	BJRI	Wed, Dec 7, 2005	23.23	23.60	23.11	23.52
332	NASDAQ	BJRI	Tue, Dec 6, 2005	23.38	23.69	23.34	23.34
331	NASDAQ	BJRI	Mon, Dec 5, 2005	23.75	23.75	23.35	23.38
330	NASDAQ	BJRI	Fri, Dec 2, 2005	23.87	23.87	23.51	23.75
329	NASDAQ	BJRI	Thu, Dec 1, 2005	23.75	24.75	23.56	23.69
328	NASDAQ	BJRI	Wed, Nov 30, 2005	23.50	23.75	23.23	23.74
327	NASDAQ	BJRI	Tue, Nov 29, 2005	23.58	23.75	23.25	23.63
326	NASDAQ	BJRI	Mon, Nov 28, 2005	23.46	23.77	23.22	23.44
325	NASDAQ	BJRI	Fri, Nov 25, 2005	23.52	23.75	23.21	23.65
324	NASDAQ	BJRI	Wed, Nov 23, 2005	23.42	23.56	23.30	23.39
323	NASDAQ	BJRI	Tue, Nov 22, 2005	22.90	23.58	22.72	23.53
322	NASDAQ	BJRI	Mon, Nov 21, 2005	23.40	23.40	22.74	23.01
321	NASDAQ	BJRI	Fri, Nov 18, 2005	23.09	23.35	22.81	23.29
320	NASDAQ	BJRI	Thu, Nov 17, 2005	21.64	22.88	21.64	22.88
319	NASDAQ	BJRI	Wed, Nov 16, 2005	21.81	21.87	21.20	21.31
318	NASDAQ	BJRI	Tue, Nov 15, 2005	23.07	23.20	21.95	22.01
317	NASDAQ	BJRI	Mon, Nov 14, 2005	23.31	23.31	23.11	23.21
316	NASDAQ	BJRI	Fri, Nov 11, 2005	22.48	23.36	22.48	23.26
315	NASDAQ	BJRI	Thu, Nov 10, 2005	22.50	22.80	21.83	22.59
314	NASDAQ	BJRI	Wed, Nov 9, 2005	22.22	22.55	22.13	22.39
313	NASDAQ	BJRI	Tue, Nov 8, 2005	22.32	22.33	21.80	22.01
312	NASDAQ	BJRI	Mon, Nov 7, 2005	22.00	22.38	21.63	22.28
311	NASDAQ	BJRI	Fri, Nov 4, 2005	22.13	22.14	21.65	21.68
310	NASDAQ	BJRI	Thu, Nov 3, 2005	22.25	23.04	21.97	22.09
309	NASDAQ	BJRI	Wed, Nov 2, 2005	22.12	22.33	21.90	22.08
308	NASDAQ	BJRI	Tue, Nov 1, 2005	21.55	22.37	21.31	22.01
307	NASDAQ	BJRI	Mon, Oct 31, 2005	21.19	21.87	21.18	21.70
306	NASDAQ	BJRI	Fri, Oct 28, 2005	20.00	21.75	20.00	21.14
305	NASDAQ	BJRI	Thu, Oct 27, 2005	20.44	20.77	19.46	19.93
304	NASDAQ	BJRI	Wed, Oct 26, 2005	20.71	21.26	20.46	20.65
303	NASDAQ	BJRI	Tue, Oct 25, 2005	20.75	20.96	20.56	20.81
302	NASDAQ	BJRI	Mon, Oct 24, 2005	20.36	20.82	20.01	20.72
301	NASDAQ	BJRI	Fri, Oct 21, 2005	19.45	20.29	19.45	20.17
300	NASDAQ	BJRI	Thu, Oct 20, 2005	19.40	19.60	19.25	19.50
299	NASDAQ	BJRI	Wed, Oct 19, 2005	18.96	19.65	18.79	19.60
298	NASDAQ	BJRI	Tue, Oct 18, 2005	19.55	19.67	18.90	19.10
297	NASDAQ	BJRI	Mon, Oct 17, 2005	19.80	19.89	19.05	19.48
296	NASDAQ	BJRI	Fri, Oct 14, 2005	19.72	19.89	19.54	19.77
295	NASDAQ	BJRI	Thu, Oct 13, 2005	19.60	19.90	18.90	19.50
294	NASDAQ	BJRI	Wed, Oct 12, 2005	20.25	20.39	19.60	19.64
293	NASDAQ	BJRI	Tue, Oct 11, 2005	20.32	20.70	20.28	20.30
292	NASDAQ	BJRI	Mon, Oct 10, 2005	20.31	20.65	20.09	20.45
291	NASDAQ	BJRI	Fri, Oct 7, 2005	20.78	20.78	20.09	20.54
290	NASDAQ	BJRI	Thu, Oct 6, 2005	20.24	20.97	19.85	20.62
289	NASDAQ	BJRI	Wed, Oct 5, 2005	20.13	20.84	19.78	20.00
288	NASDAQ	BJRI	Tue, Oct 4, 2005	20.51	21.08	20.15	20.15
287	NASDAQ	BJRI	Mon, Oct 3, 2005	20.55	21.74	20.05	20.32
286	NASDAQ	BJRI	Fri, Sep 30, 2005	20.18	20.63	20.00	20.43
285	NASDAQ	BJRI	Thu, Sep 29, 2005	19.45	20.12	19.20	20.04
284	NASDAQ	BJRI	Wed, Sep 28, 2005	19.73	19.90	19.20	19.37
283	NASDAQ	BJRI	Tue, Sep 27, 2005	19.99	20.20	19.56	19.90
282	NASDAQ	BJRI	Mon, Sep 26, 2005	19.37	20.58	19.37	20.14
281	NASDAQ	BJRI	Fri, Sep 23, 2005	19.14	19.39	18.90	19.11
280	NASDAQ	BJRI	Thu, Sep 22, 2005	19.74	19.74	18.94	19.25
279	NASDAQ	BJRI	Wed, Sep 21, 2005	19.85	20.00	19.50	19.51
278	NASDAQ	BJRI	Tue, Sep 20, 2005	20.22	20.39	19.85	19.91
277	NASDAQ	BJRI	Mon, Sep 19, 2005	20.93	20.96	19.97	20.16
276	NASDAQ	BJRI	Fri, Sep 16, 2005	20.23	21.19	19.99	21.00
275	NASDAQ	BJRI	Thu, Sep 15, 2005	20.66	20.76	19.92	20.07
274	NASDAQ	BJRI	Wed, Sep 14, 2005	21.02	21.14	20.61	20.65
273	NASDAQ	BJRI	Tue, Sep 13, 2005	21.07	21.48	20.72	21.03
272	NASDAQ	BJRI	Mon, Sep 12, 2005	20.05	21.11	19.86	21.07
271	NASDAQ	BJRI	Fri, Sep 9, 2005	19.83	20.08	19.42	19.85
270	NASDAQ	BJRI	Thu, Sep 8, 2005	20.80	20.80	19.66	19.82
269	NASDAQ	BJRI	Wed, Sep 7, 2005	20.77	20.99	20.70	20.90
268	NASDAQ	BJRI	Tue, Sep 6, 2005	20.83	20.99	20.50	20.74
267	NASDAQ	BJRI	Fri, Sep 2, 2005	20.99	20.99	20.61	20.74
266	NASDAQ	BJRI	Thu, Sep 1, 2005	21.28	21.31	20.47	21.00
265	NASDAQ	BJRI	Wed, Aug 31, 2005	21.11	21.38	20.94	21.29
264	NASDAQ	BJRI	Tue, Aug 30, 2005	21.00	21.29	20.71	21.00
263	NASDAQ	BJRI	Mon, Aug 29, 2005	20.83	21.07	20.45	21.00
262	NASDAQ	BJRI	Fri, Aug 26, 2005	21.32	21.33	20.45	20.60
261	NASDAQ	BJRI	Thu, Aug 25, 2005	20.72	21.29	20.69	21.21
260	NASDAQ	BJRI	Wed, Aug 24, 2005	22.03	22.03	20.25	20.57
259	NASDAQ	BJRI	Tue, Aug 23, 2005	22.26	22.30	21.98	22.02
258	NASDAQ	BJRI	Mon, Aug 22, 2005	22.85	22.85	22.16	22.25
257	NASDAQ	BJRI	Fri, Aug 19, 2005	22.57	22.90	22.51	22.64
256	NASDAQ	BJRI	Thu, Aug 18, 2005	22.59	23.12	22.40	22.67
255	NASDAQ	BJRI	Wed, Aug 17, 2005	22.39	22.96	22.39	22.68
254	NASDAQ	BJRI	Tue, Aug 16, 2005	22.84	23.04	22.39	22.52
253	NASDAQ	BJRI	Mon, Aug 15, 2005	22.70	22.92	22.20	22.92
252	NASDAQ	BJRI	Fri, Aug 12, 2005	22.93	22.93	22.50	22.57
251	NASDAQ	BJRI	Thu, Aug 11, 2005	23.02	23.05	22.53	23.05
250	NASDAQ	BJRI	Wed, Aug 10, 2005	23.05	23.19	22.71	23.01
249	NASDAQ	BJRI	Tue, Aug 9, 2005	23.24	23.32	22.90	22.95
248	NASDAQ	BJRI	Mon, Aug 8, 2005	23.20	23.49	23.12	23.47
247	NASDAQ	BJRI	Fri, Aug 5, 2005	23.41	23.74	23.04	23.04
246	NASDAQ	BJRI	Thu, Aug 4, 2005	23.50	23.69	23.00	23.49
245	NASDAQ	BJRI	Wed, Aug 3, 2005	23.92	23.92	23.31	23.50
244	NASDAQ	BJRI	Tue, Aug 2, 2005	23.99	24.25	23.50	23.98
243	NASDAQ	BJRI	Mon, Aug 1, 2005	24.10	24.50	23.91	24.11
242	NASDAQ	BJRI	Fri, Jul 29, 2005	24.17	24.50	23.85	24.26
241	NASDAQ	BJRI	Thu, Jul 28, 2005	22.11	24.21	22.03	24.16
240	NASDAQ	BJRI	Wed, Jul 27, 2005	22.67	22.67	21.50	21.74
239	NASDAQ	BJRI	Tue, Jul 26, 2005	22.72	22.86	21.61	22.84
238	NASDAQ	BJRI	Mon, Jul 25, 2005	21.73	22.91	21.73	22.40
237	NASDAQ	BJRI	Fri, Jul 22, 2005	23.05	23.97	23.02	23.97
236	NASDAQ	BJRI	Thu, Jul 21, 2005	23.62	23.62	22.75	23.19
235	NASDAQ	BJRI	Wed, Jul 20, 2005	23.09	23.62	23.01	23.62
234	NASDAQ	BJRI	Tue, Jul 19, 2005	22.50	23.37	22.50	23.19
233	NASDAQ	BJRI	Mon, Jul 18, 2005	22.16	22.66	22.02	22.66
232	NASDAQ	BJRI	Fri, Jul 15, 2005	21.95	22.31	21.91	22.14
231	NASDAQ	BJRI	Thu, Jul 14, 2005	21.57	22.50	21.52	22.05
230	NASDAQ	BJRI	Wed, Jul 13, 2005	21.15	21.47	21.06	21.45
229	NASDAQ	BJRI	Tue, Jul 12, 2005	20.91	21.53	20.86	20.97
228	NASDAQ	BJRI	Mon, Jul 11, 2005	20.39	21.10	20.39	20.89
227	NASDAQ	BJRI	Fri, Jul 8, 2005	20.12	20.89	20.00	20.63
226	NASDAQ	BJRI	Thu, Jul 7, 2005	20.00	20.23	20.00	20.07
225	NASDAQ	BJRI	Wed, Jul 6, 2005	20.74	20.74	20.00	20.05
224	NASDAQ	BJRI	Tue, Jul 5, 2005	20.52	20.75	20.28	20.69
223	NASDAQ	BJRI	Fri, Jul 1, 2005	20.49	20.55	20.17	20.48
222	NASDAQ	BJRI	Thu, Jun 30, 2005	20.03	20.71	19.95	20.34
221	NASDAQ	BJRI	Wed, Jun 29, 2005	19.62	20.17	19.37	19.96
220	NASDAQ	BJRI	Tue, Jun 28, 2005	19.58	19.66	19.32	19.55
219	NASDAQ	BJRI	Mon, Jun 27, 2005	19.50	19.88	19.29	19.38
218	NASDAQ	BJRI	Fri, Jun 24, 2005	19.85	19.85	19.23	19.51
217	NASDAQ	BJRI	Thu, Jun 23, 2005	20.57	20.74	19.81	19.85
216	NASDAQ	BJRI	Wed, Jun 22, 2005	20.68	20.93	20.53	20.74
215	NASDAQ	BJRI	Tue, Jun 21, 2005	20.35	20.89	20.22	20.65
214	NASDAQ	BJRI	Mon, Jun 20, 2005	22.00	22.00	21.75	21.79
213	NASDAQ	BJRI	Fri, Jun 17, 2005	22.25	22.25	21.95	21.95
212	NASDAQ	BJRI	Thu, Jun 16, 2005	22.16	22.25	21.68	22.25
211	NASDAQ	BJRI	Wed, Jun 15, 2005	22.05	22.61	21.82	22.10
210	NASDAQ	BJRI	Tue, Jun 14, 2005	21.43	22.02	21.43	22.01
209	NASDAQ	BJRI	Mon, Jun 13, 2005	21.31	21.61	21.01	21.59
208	NASDAQ	BJRI	Fri, Jun 10, 2005	21.00	21.36	20.98	21.24
207	NASDAQ	BJRI	Thu, Jun 9, 2005	21.10	21.25	20.84	21.17
206	NASDAQ	BJRI	Wed, Jun 8, 2005	20.74	21.18	20.42	21.07
205	NASDAQ	BJRI	Tue, Jun 7, 2005	19.95	21.14	19.91	20.69
204	NASDAQ	BJRI	Mon, Jun 6, 2005	19.85	19.95	19.58	19.83
203	NASDAQ	BJRI	Fri, Jun 3, 2005	19.65	19.95	19.65	19.83
202	NASDAQ	BJRI	Thu, Jun 2, 2005	19.74	19.82	19.51	19.75
201	NASDAQ	BJRI	Wed, Jun 1, 2005	18.57	19.50	18.36	19.49
200	NASDAQ	BJRI	Tue, May 31, 2005	18.48	18.90	18.40	18.40
199	NASDAQ	BJRI	Fri, May 27, 2005	18.00	18.60	18.00	18.38
198	NASDAQ	BJRI	Thu, May 26, 2005	18.01	18.27	18.00	18.08
197	NASDAQ	BJRI	Wed, May 25, 2005	17.95	18.18	17.95	18.00
196	NASDAQ	BJRI	Tue, May 24, 2005	18.12	18.23	17.99	18.05
195	NASDAQ	BJRI	Mon, May 23, 2005	18.15	18.15	17.98	18.05
194	NASDAQ	BJRI	Fri, May 20, 2005	18.30	18.55	17.95	18.15
193	NASDAQ	BJRI	Thu, May 19, 2005	18.23	18.54	18.22	18.50
192	NASDAQ	BJRI	Wed, May 18, 2005	18.59	18.60	18.34	18.41
191	NASDAQ	BJRI	Tue, May 17, 2005	18.45	18.50	18.30	18.40
190	NASDAQ	BJRI	Mon, May 16, 2005	18.28	18.60	18.28	18.53
189	NASDAQ	BJRI	Fri, May 13, 2005	18.49	18.58	18.36	18.50
188	NASDAQ	BJRI	Thu, May 12, 2005	18.60	18.60	18.38	18.50
187	NASDAQ	BJRI	Wed, May 11, 2005	18.60	18.75	18.40	18.50
186	NASDAQ	BJRI	Tue, May 10, 2005	18.28	18.58	18.18	18.55
185	NASDAQ	BJRI	Mon, May 9, 2005	18.15	18.57	18.05	18.57
184	NASDAQ	BJRI	Fri, May 6, 2005	18.30	18.49	18.01	18.14
183	NASDAQ	BJRI	Thu, May 5, 2005	18.13	18.32	18.04	18.21
182	NASDAQ	BJRI	Wed, May 4, 2005	18.10	18.30	17.95	18.14
181	NASDAQ	BJRI	Tue, May 3, 2005	18.09	18.09	17.85	17.97
180	NASDAQ	BJRI	Mon, May 2, 2005	17.56	18.04	17.53	17.96
179	NASDAQ	BJRI	Fri, Apr 29, 2005	18.20	18.33	17.25	17.65
178	NASDAQ	BJRI	Thu, Apr 28, 2005	18.30	18.30	18.13	18.25
177	NASDAQ	BJRI	Wed, Apr 27, 2005	18.31	18.31	18.05	18.20
176	NASDAQ	BJRI	Tue, Apr 26, 2005	18.70	18.70	18.17	18.40
175	NASDAQ	BJRI	Mon, Apr 25, 2005	18.50	18.74	18.34	18.57
174	NASDAQ	BJRI	Fri, Apr 22, 2005	18.29	18.30	18.00	18.28
173	NASDAQ	BJRI	Thu, Apr 21, 2005	18.15	18.50	18.10	18.33
172	NASDAQ	BJRI	Wed, Apr 20, 2005	18.61	18.62	18.12	18.21
171	NASDAQ	BJRI	Tue, Apr 19, 2005	18.57	18.60	18.13	18.46
170	NASDAQ	BJRI	Mon, Apr 18, 2005	18.55	18.55	18.12	18.35
169	NASDAQ	BJRI	Fri, Apr 15, 2005	18.45	18.64	18.06	18.36
168	NASDAQ	BJRI	Thu, Apr 14, 2005	19.15	19.15	18.07	18.40
167	NASDAQ	BJRI	Wed, Apr 13, 2005	18.99	19.09	18.72	18.83
166	NASDAQ	BJRI	Tue, Apr 12, 2005	18.96	19.08	18.80	18.99
165	NASDAQ	BJRI	Mon, Apr 11, 2005	19.48	19.48	18.72	19.10
164	NASDAQ	BJRI	Fri, Apr 8, 2005	19.30	19.32	18.82	19.00
163	NASDAQ	BJRI	Thu, Apr 7, 2005	19.40	19.45	19.13	19.25
162	NASDAQ	BJRI	Wed, Apr 6, 2005	19.50	19.50	19.26	19.35
161	NASDAQ	BJRI	Tue, Apr 5, 2005	19.12	19.51	19.01	19.44
160	NASDAQ	BJRI	Mon, Apr 4, 2005	19.10	19.23	18.65	19.13
159	NASDAQ	BJRI	Fri, Apr 1, 2005	19.50	19.50	19.02	19.42
158	NASDAQ	BJRI	Thu, Mar 31, 2005	19.50	19.50	19.08	19.39
157	NASDAQ	BJRI	Wed, Mar 30, 2005	19.00	19.51	18.80	19.40
156	NASDAQ	BJRI	Tue, Mar 29, 2005	19.35	19.46	19.04	19.10
155	NASDAQ	BJRI	Mon, Mar 28, 2005	19.50	19.64	19.38	19.45
154	NASDAQ	BJRI	Thu, Mar 24, 2005	19.90	19.90	19.52	19.56
153	NASDAQ	BJRI	Wed, Mar 23, 2005	20.00	20.00	19.25	19.80
152	NASDAQ	BJRI	Tue, Mar 22, 2005	19.61	20.25	19.46	20.00
151	NASDAQ	BJRI	Mon, Mar 21, 2005	19.65	19.83	19.40	19.79
150	NASDAQ	BJRI	Fri, Mar 18, 2005	19.60	19.65	19.26	19.57
149	NASDAQ	BJRI	Thu, Mar 17, 2005	19.42	19.76	19.42	19.64
148	NASDAQ	BJRI	Wed, Mar 16, 2005	19.49	19.90	19.00	19.70
147	NASDAQ	BJRI	Tue, Mar 15, 2005	18.25	19.84	18.15	19.50
146	NASDAQ	BJRI	Mon, Mar 14, 2005	17.03	18.07	17.03	18.00
145	NASDAQ	BJRI	Fri, Mar 11, 2005	16.42	17.06	16.40	17.01
144	NASDAQ	BJRI	Thu, Mar 10, 2005	16.82	16.94	16.42	16.48
143	NASDAQ	BJRI	Wed, Mar 9, 2005	17.00	17.00	16.75	16.91
142	NASDAQ	BJRI	Tue, Mar 8, 2005	16.98	17.07	16.82	16.93
141	NASDAQ	BJRI	Mon, Mar 7, 2005	16.18	16.96	16.18	16.85
140	NASDAQ	BJRI	Fri, Mar 4, 2005	16.50	16.53	16.26	16.46
139	NASDAQ	BJRI	Thu, Mar 3, 2005	16.12	16.51	15.87	16.26
138	NASDAQ	BJRI	Wed, Mar 2, 2005	16.24	16.57	16.20	16.39
137	NASDAQ	BJRI	Tue, Mar 1, 2005	16.32	16.50	16.23	16.46
136	NASDAQ	BJRI	Mon, Feb 28, 2005	16.36	16.36	16.09	16.15
135	NASDAQ	BJRI	Fri, Feb 25, 2005	16.13	16.31	16.02	16.25
134	NASDAQ	BJRI	Thu, Feb 24, 2005	15.80	16.30	15.60	16.13
133	NASDAQ	BJRI	Wed, Feb 23, 2005	15.81	16.05	15.55	15.80
132	NASDAQ	BJRI	Tue, Feb 22, 2005	15.50	15.74	15.25	15.50
131	NASDAQ	BJRI	Fri, Feb 18, 2005	16.34	16.34	15.37	15.49
130	NASDAQ	BJRI	Thu, Feb 17, 2005	16.27	16.34	16.09	16.13
129	NASDAQ	BJRI	Wed, Feb 16, 2005	16.15	16.40	16.15	16.35
128	NASDAQ	BJRI	Tue, Feb 15, 2005	15.90	16.37	15.90	16.31
127	NASDAQ	BJRI	Mon, Feb 14, 2005	15.85	16.13	15.82	16.11
126	NASDAQ	BJRI	Fri, Feb 11, 2005	15.88	16.25	15.75	16.10
125	NASDAQ	BJRI	Thu, Feb 10, 2005	16.21	16.21	15.80	15.98
124	NASDAQ	BJRI	Wed, Feb 9, 2005	15.56	16.22	15.56	15.85
123	NASDAQ	BJRI	Tue, Feb 8, 2005	15.68	15.91	15.54	15.91
122	NASDAQ	BJRI	Mon, Feb 7, 2005	15.75	15.79	15.62	15.69
121	NASDAQ	BJRI	Fri, Feb 4, 2005	15.55	15.75	15.29	15.59
120	NASDAQ	BJRI	Thu, Feb 3, 2005	15.65	15.65	15.06	15.15
119	NASDAQ	BJRI	Wed, Feb 2, 2005	15.65	15.66	15.34	15.44
118	NASDAQ	BJRI	Tue, Feb 1, 2005	15.40	15.75	15.33	15.50
117	NASDAQ	BJRI	Mon, Jan 31, 2005	15.40	15.69	15.33	15.49
116	NASDAQ	BJRI	Fri, Jan 28, 2005	15.69	15.71	15.45	15.69
115	NASDAQ	BJRI	Thu, Jan 27, 2005	15.61	15.93	15.40	15.86
114	NASDAQ	BJRI	Wed, Jan 26, 2005	15.40	15.61	15.28	15.55
113	NASDAQ	BJRI	Tue, Jan 25, 2005	15.30	15.60	14.95	15.39
112	NASDAQ	BJRI	Mon, Jan 24, 2005	15.83	15.93	14.80	14.95
111	NASDAQ	BJRI	Fri, Jan 21, 2005	15.65	15.92	15.30	15.77
110	NASDAQ	BJRI	Thu, Jan 20, 2005	15.11	15.72	15.11	15.53
109	NASDAQ	BJRI	Wed, Jan 19, 2005	15.50	15.59	15.13	15.41
108	NASDAQ	BJRI	Tue, Jan 18, 2005	14.80	15.70	14.80	15.44
107	NASDAQ	BJRI	Fri, Jan 14, 2005	14.85	15.05	14.63	14.94
106	NASDAQ	BJRI	Thu, Jan 13, 2005	14.50	14.89	14.45	14.67
105	NASDAQ	BJRI	Wed, Jan 12, 2005	14.53	14.57	13.89	14.04
104	NASDAQ	BJRI	Tue, Jan 11, 2005	14.79	14.90	14.43	14.53
103	NASDAQ	BJRI	Mon, Jan 10, 2005	13.90	14.43	13.70	14.42
102	NASDAQ	BJRI	Fri, Jan 7, 2005	13.47	14.07	13.45	13.97
101	NASDAQ	BJRI	Thu, Jan 6, 2005	13.70	13.73	13.21	13.61
100	NASDAQ	BJRI	Wed, Jan 5, 2005	13.50	13.79	13.11	13.24
99	NASDAQ	BJRI	Tue, Jan 4, 2005	13.96	14.03	13.50	13.57
98	NASDAQ	BJRI	Mon, Jan 3, 2005	13.65	14.04	13.65	13.75
97	NASDAQ	BJRI	Fri, Dec 31, 2004	14.48	14.48	13.95	14.00
96	NASDAQ	BJRI	Thu, Dec 30, 2004	13.90	14.52	13.90	14.33
95	NASDAQ	BJRI	Wed, Dec 29, 2004	13.76	14.00	13.43	13.73
94	NASDAQ	BJRI	Tue, Dec 28, 2004	13.85	14.10	13.76	13.97
93	NASDAQ	BJRI	Mon, Dec 27, 2004	14.12	14.34	13.76	13.99
92	NASDAQ	BJRI	Thu, Dec 23, 2004	14.70	14.73	14.03	14.19
91	NASDAQ	BJRI	Wed, Dec 22, 2004	14.42	14.81	14.42	14.56
90	NASDAQ	BJRI	Tue, Dec 21, 2004	14.64	14.80	14.41	14.61
89	NASDAQ	BJRI	Mon, Dec 20, 2004	14.60	15.18	14.40	14.59
88	NASDAQ	BJRI	Fri, Dec 17, 2004	15.19	15.23	14.64	14.71
87	NASDAQ	BJRI	Thu, Dec 16, 2004	15.35	15.62	15.23	15.41
86	NASDAQ	BJRI	Wed, Dec 15, 2004	15.48	15.51	15.30	15.40
85	NASDAQ	BJRI	Tue, Dec 14, 2004	15.43	15.70	15.24	15.39
84	NASDAQ	BJRI	Mon, Dec 13, 2004	15.30	15.49	14.90	15.33
83	NASDAQ	BJRI	Fri, Dec 10, 2004	15.25	15.38	14.96	15.29
82	NASDAQ	BJRI	Thu, Dec 9, 2004	14.88	15.11	14.62	14.95
81	NASDAQ	BJRI	Wed, Dec 8, 2004	13.77	14.85	13.77	14.83
80	NASDAQ	BJRI	Tue, Dec 7, 2004	14.51	14.59	13.75	13.94
79	NASDAQ	BJRI	Mon, Dec 6, 2004	14.66	14.93	14.50	14.52
78	NASDAQ	BJRI	Fri, Dec 3, 2004	15.05	15.11	14.55	14.96
77	NASDAQ	BJRI	Thu, Dec 2, 2004	15.25	15.25	14.92	15.05
76	NASDAQ	BJRI	Wed, Dec 1, 2004	14.80	15.24	14.80	14.88
75	NASDAQ	BJRI	Tue, Nov 30, 2004	15.10	15.21	14.76	14.96
74	NASDAQ	BJRI	Mon, Nov 29, 2004	15.00	15.10	14.50	15.06
73	NASDAQ	BJRI	Fri, Nov 26, 2004	15.00	15.00	14.77	14.94
72	NASDAQ	BJRI	Wed, Nov 24, 2004	14.95	15.00	14.56	14.98
71	NASDAQ	BJRI	Tue, Nov 23, 2004	15.20	15.20	14.73	14.77
70	NASDAQ	BJRI	Mon, Nov 22, 2004	15.00	15.14	14.81	14.94
69	NASDAQ	BJRI	Fri, Nov 19, 2004	14.90	15.50	14.86	15.14
68	NASDAQ	BJRI	Thu, Nov 18, 2004	15.59	15.59	15.00	15.05
67	NASDAQ	BJRI	Wed, Nov 17, 2004	15.10	15.82	15.10	15.19
66	NASDAQ	BJRI	Tue, Nov 16, 2004	15.50	15.74	15.10	15.15
65	NASDAQ	BJRI	Mon, Nov 15, 2004	15.50	16.17	15.50	15.80
64	NASDAQ	BJRI	Fri, Nov 12, 2004	16.00	16.38	15.47	16.20
63	NASDAQ	BJRI	Thu, Nov 11, 2004	15.82	15.98	15.37	15.67
62	NASDAQ	BJRI	Wed, Nov 10, 2004	15.29	16.30	14.97	16.21
61	NASDAQ	BJRI	Tue, Nov 9, 2004	14.40	15.28	14.40	14.90
60	NASDAQ	BJRI	Mon, Nov 8, 2004	15.13	15.13	14.55	14.55
59	NASDAQ	BJRI	Fri, Nov 5, 2004	15.75	15.75	14.75	14.75
58	NASDAQ	BJRI	Thu, Nov 4, 2004	15.55	15.55	15.24	15.40
57	NASDAQ	BJRI	Wed, Nov 3, 2004	15.30	15.80	15.14	15.40
56	NASDAQ	BJRI	Tue, Nov 2, 2004	15.46	15.47	15.05	15.15
55	NASDAQ	BJRI	Mon, Nov 1, 2004	15.26	15.50	15.25	15.32
54	NASDAQ	BJRI	Fri, Oct 29, 2004	16.14	16.14	15.25	15.33
53	NASDAQ	BJRI	Thu, Oct 28, 2004	15.70	16.11	15.25	15.25
52	NASDAQ	BJRI	Wed, Oct 27, 2004	16.25	16.80	15.66	15.90
51	NASDAQ	BJRI	Tue, Oct 26, 2004	16.60	17.00	16.18	16.50
50	NASDAQ	BJRI	Mon, Oct 25, 2004	17.24	17.24	16.25	16.49
49	NASDAQ	BJRI	Fri, Oct 22, 2004	17.03	17.08	16.80	16.80
48	NASDAQ	BJRI	Thu, Oct 21, 2004	17.00	17.00	16.75	16.95
47	NASDAQ	BJRI	Wed, Oct 20, 2004	16.75	16.99	16.75	16.99
46	NASDAQ	BJRI	Tue, Oct 19, 2004	17.24	17.25	16.80	16.80
45	NASDAQ	BJRI	Mon, Oct 18, 2004	17.25	17.25	16.75	16.89
44	NASDAQ	BJRI	Fri, Oct 15, 2004	16.86	17.06	16.51	17.00
43	NASDAQ	BJRI	Thu, Oct 14, 2004	17.11	17.45	16.40	16.79
42	NASDAQ	BJRI	Wed, Oct 13, 2004	17.49	17.49	17.00	17.20
41	NASDAQ	BJRI	Tue, Oct 12, 2004	16.70	17.60	16.70	17.15
40	NASDAQ	BJRI	Mon, Oct 11, 2004	16.80	16.85	16.55	16.70
39	NASDAQ	BJRI	Fri, Oct 8, 2004	15.73	16.77	15.73	16.67
38	NASDAQ	BJRI	Thu, Oct 7, 2004	15.92	16.01	15.67	15.78
37	NASDAQ	BJRI	Wed, Oct 6, 2004	16.10	16.40	15.60	15.60
36	NASDAQ	BJRI	Tue, Oct 5, 2004	16.10	16.42	15.99	16.23
35	NASDAQ	BJRI	Mon, Oct 4, 2004	16.00	16.60	16.00	16.43
34	NASDAQ	BJRI	Fri, Oct 1, 2004	15.65	16.25	15.65	16.25
33	NASDAQ	BJRI	Thu, Sep 30, 2004	15.94	15.94	15.55	15.87
32	NASDAQ	BJRI	Wed, Sep 29, 2004	15.81	15.88	15.75	15.88
31	NASDAQ	BJRI	Tue, Sep 28, 2004	15.64	15.80	15.54	15.80
30	NASDAQ	BJRI	Mon, Sep 27, 2004	15.65	15.71	15.45	15.65
29	NASDAQ	BJRI	Fri, Sep 24, 2004	15.65	15.97	15.60	15.65
28	NASDAQ	BJRI	Thu, Sep 23, 2004	15.51	15.85	15.50	15.65
27	NASDAQ	BJRI	Wed, Sep 22, 2004	15.40	15.83	15.20	15.83
26	NASDAQ	BJRI	Tue, Sep 21, 2004	15.32	15.80	15.01	15.80
25	NASDAQ	BJRI	Mon, Sep 20, 2004	15.28	15.54	15.05	15.05
24	NASDAQ	BJRI	Fri, Sep 17, 2004	15.50	15.80	15.01	15.21
23	NASDAQ	BJRI	Thu, Sep 16, 2004	15.11	15.50	15.11	15.50
22	NASDAQ	BJRI	Wed, Sep 15, 2004	15.10	15.49	15.10	15.36
21	NASDAQ	BJRI	Tue, Sep 14, 2004	15.40	15.49	14.90	15.44
20	NASDAQ	BJRI	Mon, Sep 13, 2004	15.18	15.47	14.97	15.09
19	NASDAQ	BJRI	Fri, Sep 10, 2004	14.76	15.18	14.76	14.93
18	NASDAQ	BJRI	Thu, Sep 9, 2004	14.77	15.10	14.75	14.88
17	NASDAQ	BJRI	Wed, Sep 8, 2004	14.71	15.45	14.71	14.88
16	NASDAQ	BJRI	Tue, Sep 7, 2004	14.75	15.28	14.65	15.02
15	NASDAQ	BJRI	Fri, Sep 3, 2004	15.25	15.25	14.76	14.78
14	NASDAQ	BJRI	Thu, Sep 2, 2004	14.55	15.39	14.55	15.23
13	NASDAQ	BJRI	Wed, Sep 1, 2004	14.40	15.59	14.40	15.00
12	NASDAQ	BJRI	Tue, Aug 31, 2004	14.60	14.95	14.35	14.68
11	NASDAQ	BJRI	Mon, Aug 30, 2004	14.70	14.91	14.30	14.80
10	NASDAQ	BJRI	Fri, Aug 27, 2004	14.90	15.05	14.50	15.05
9	NASDAQ	BJRI	Thu, Aug 26, 2004	15.17	15.20	14.57	14.57
8	NASDAQ	BJRI	Wed, Aug 25, 2004	14.80	15.18	14.80	14.98
7	NASDAQ	BJRI	Tue, Aug 24, 2004	14.88	15.16	14.81	14.91
6	NASDAQ	BJRI	Mon, Aug 23, 2004	14.93	15.50	14.80	14.80
5	NASDAQ	BJRI	Fri, Aug 20, 2004	15.01	15.14	14.85	14.96
4	NASDAQ	BJRI	Thu, Aug 19, 2004	14.92	15.45	14.80	14.82
3	NASDAQ	BJRI	Wed, Aug 18, 2004	14.99	15.20	14.75	15.20
2	NASDAQ	BJRI	Tue, Aug 17, 2004	15.00	15.24	14.81	15.20
1	NASDAQ	BJRI	Mon, Aug 16, 2004	14.20	15.35	14.20	15.00
#	Exchange	Symbol	Date	Open	High	Low	Close

BJ's Restaurants Inc NASDAQ:BJRI 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