Nuveen Credit Strategies Income Fund NYSE:JQC Historical Prices

Below are the 4925 trading days of historical prices for JQC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4925	NYSE	JQC	Wed, Jan 18, 2023	5.32	5.34	5.25	5.29
4924	NYSE	JQC	Tue, Jan 17, 2023	5.33	5.35	5.24	5.32
4923	NYSE	JQC	Fri, Jan 13, 2023	5.31	5.35	5.28	5.31
4922	NYSE	JQC	Thu, Jan 12, 2023	5.26	5.30	5.26	5.30
4921	NYSE	JQC	Wed, Jan 11, 2023	5.28	5.33	5.28	5.24
4920	NYSE	JQC	Tue, Jan 10, 2023	5.27	5.30	5.25	5.29
4919	NYSE	JQC	Mon, Jan 9, 2023	5.28	5.29	5.25	5.27
4918	NYSE	JQC	Fri, Jan 6, 2023	5.21	5.26	5.21	5.26
4917	NYSE	JQC	Thu, Jan 5, 2023	5.20	5.23	5.17	5.20
4916	NYSE	JQC	Wed, Jan 4, 2023	5.22	5.24	5.19	5.21
4915	NYSE	JQC	Tue, Jan 3, 2023	5.14	5.21	5.13	5.20
4914	NYSE	JQC	Fri, Dec 30, 2022	5.08	5.15	5.06	5.09
4913	NYSE	JQC	Thu, Dec 29, 2022	5.02	5.06	5.01	5.06
4912	NYSE	JQC	Wed, Dec 28, 2022	5.02	5.05	5.00	5.02
4911	NYSE	JQC	Tue, Dec 27, 2022	5.07	5.08	5.00	5.04
4910	NYSE	JQC	Fri, Dec 23, 2022	5.04	5.11	5.04	5.08
4909	NYSE	JQC	Thu, Dec 22, 2022	5.03	5.04	5.00	5.02
4908	NYSE	JQC	Wed, Dec 21, 2022	5.02	5.08	5.00	5.08
4907	NYSE	JQC	Tue, Dec 20, 2022	5.00	5.03	4.95	4.95
4906	NYSE	JQC	Mon, Dec 19, 2022	5.02	5.03	4.98	5.00
4905	NYSE	JQC	Fri, Dec 16, 2022	5.00	5.04	4.99	5.04
4904	NYSE	JQC	Thu, Dec 15, 2022	5.01	5.05	5.00	5.00
4903	NYSE	JQC	Wed, Dec 14, 2022	5.07	5.10	5.03	5.04
4902	NYSE	JQC	Tue, Dec 13, 2022	5.18	5.19	5.11	5.07
4901	NYSE	JQC	Mon, Dec 12, 2022	5.12	5.15	5.07	5.11
4900	NYSE	JQC	Fri, Dec 9, 2022	5.15	5.17	5.08	5.08
4899	NYSE	JQC	Thu, Dec 8, 2022	5.22	5.24	5.15	5.15
4898	NYSE	JQC	Wed, Dec 7, 2022	5.21	5.24	5.20	5.22
4897	NYSE	JQC	Tue, Dec 6, 2022	5.31	5.31	5.23	5.24
4896	NYSE	JQC	Mon, Dec 5, 2022	5.34	5.36	5.27	5.29
4895	NYSE	JQC	Fri, Dec 2, 2022	5.34	5.39	5.31	5.35
4894	NYSE	JQC	Thu, Dec 1, 2022	5.43	5.48	5.37	5.37
4893	NYSE	JQC	Wed, Nov 30, 2022	5.27	5.39	5.24	5.35
4892	NYSE	JQC	Tue, Nov 29, 2022	5.27	5.29	5.24	5.27
4891	NYSE	JQC	Mon, Nov 28, 2022	5.19	5.29	5.19	5.24
4890	NYSE	JQC	Fri, Nov 25, 2022	5.16	5.19	5.15	5.16
4889	NYSE	JQC	Wed, Nov 23, 2022	5.21	5.22	5.18	5.21
4888	NYSE	JQC	Tue, Nov 22, 2022	5.16	5.21	5.14	5.18
4887	NYSE	JQC	Mon, Nov 21, 2022	5.16	5.18	5.14	5.17
4886	NYSE	JQC	Fri, Nov 18, 2022	5.16	5.19	5.11	5.12
4885	NYSE	JQC	Thu, Nov 17, 2022	5.15	5.18	5.10	5.14
4884	NYSE	JQC	Wed, Nov 16, 2022	5.22	5.24	5.14	5.17
4883	NYSE	JQC	Tue, Nov 15, 2022	5.14	5.23	5.14	5.21
4882	NYSE	JQC	Mon, Nov 14, 2022	5.15	5.16	5.10	5.11
4881	NYSE	JQC	Fri, Nov 11, 2022	5.23	5.23	5.14	5.11
4880	NYSE	JQC	Thu, Nov 10, 2022	5.21	5.26	5.21	5.22
4879	NYSE	JQC	Wed, Nov 9, 2022	5.18	5.22	5.13	5.15
4878	NYSE	JQC	Tue, Nov 8, 2022	5.19	5.23	5.16	5.18
4877	NYSE	JQC	Mon, Nov 7, 2022	5.22	5.24	5.18	5.21
4876	NYSE	JQC	Fri, Nov 4, 2022	5.10	5.21	5.09	5.21
4875	NYSE	JQC	Thu, Nov 3, 2022	5.03	5.08	5.00	5.07
4874	NYSE	JQC	Wed, Nov 2, 2022	5.05	5.09	5.01	5.04
4873	NYSE	JQC	Tue, Nov 1, 2022	5.07	5.10	5.02	5.05
4872	NYSE	JQC	Mon, Oct 31, 2022	5.00	5.05	4.97	5.04
4871	NYSE	JQC	Fri, Oct 28, 2022	4.94	5.02	4.94	5.00
4870	NYSE	JQC	Thu, Oct 27, 2022	4.99	4.99	4.94	4.96
4869	NYSE	JQC	Wed, Oct 26, 2022	4.99	4.99	4.96	4.97
4868	NYSE	JQC	Tue, Oct 25, 2022	4.98	5.00	4.95	4.97
4867	NYSE	JQC	Mon, Oct 24, 2022	4.92	4.99	4.92	4.96
4866	NYSE	JQC	Fri, Oct 21, 2022	4.97	4.99	4.94	4.97
4865	NYSE	JQC	Thu, Oct 20, 2022	5.00	5.02	4.97	5.00
4864	NYSE	JQC	Wed, Oct 19, 2022	5.02	5.04	4.97	4.98
4863	NYSE	JQC	Tue, Oct 18, 2022	5.01	5.03	4.96	5.02
4862	NYSE	JQC	Mon, Oct 17, 2022	4.96	5.03	4.96	4.96
4861	NYSE	JQC	Fri, Oct 14, 2022	4.97	5.00	4.93	4.95
4860	NYSE	JQC	Thu, Oct 13, 2022	4.95	5.01	4.92	4.95
4859	NYSE	JQC	Wed, Oct 12, 2022	5.10	5.10	5.03	4.99
4858	NYSE	JQC	Tue, Oct 11, 2022	5.12	5.12	5.08	5.10
4857	NYSE	JQC	Mon, Oct 10, 2022	5.13	5.18	5.08	5.08
4856	NYSE	JQC	Fri, Oct 7, 2022	5.19	5.20	5.12	5.12
4855	NYSE	JQC	Thu, Oct 6, 2022	5.21	5.29	5.20	5.21
4854	NYSE	JQC	Wed, Oct 5, 2022	5.25	5.27	5.21	5.23
4853	NYSE	JQC	Tue, Oct 4, 2022	5.24	5.31	5.23	5.25
4852	NYSE	JQC	Mon, Oct 3, 2022	5.20	5.20	5.13	5.20
4851	NYSE	JQC	Fri, Sep 30, 2022	5.09	5.13	5.05	5.11
4850	NYSE	JQC	Thu, Sep 29, 2022	5.13	5.14	5.07	5.07
4849	NYSE	JQC	Wed, Sep 28, 2022	5.02	5.21	5.02	5.16
4848	NYSE	JQC	Tue, Sep 27, 2022	5.04	5.06	5.02	5.02
4847	NYSE	JQC	Mon, Sep 26, 2022	5.05	5.11	5.02	5.02
4846	NYSE	JQC	Fri, Sep 23, 2022	5.15	5.15	5.04	5.07
4845	NYSE	JQC	Thu, Sep 22, 2022	5.19	5.21	5.15	5.16
4844	NYSE	JQC	Wed, Sep 21, 2022	5.20	5.24	5.18	5.20
4843	NYSE	JQC	Tue, Sep 20, 2022	5.17	5.20	5.15	5.18
4842	NYSE	JQC	Mon, Sep 19, 2022	5.16	5.18	5.12	5.17
4841	NYSE	JQC	Fri, Sep 16, 2022	5.18	5.18	5.14	5.15
4840	NYSE	JQC	Thu, Sep 15, 2022	5.25	5.28	5.19	5.20
4839	NYSE	JQC	Wed, Sep 14, 2022	5.23	5.32	5.23	5.25
4838	NYSE	JQC	Tue, Sep 13, 2022	5.35	5.41	5.28	5.25
4837	NYSE	JQC	Mon, Sep 12, 2022	5.43	5.45	5.37	5.39
4836	NYSE	JQC	Fri, Sep 9, 2022	5.37	5.43	5.36	5.40
4835	NYSE	JQC	Thu, Sep 8, 2022	5.34	5.42	5.33	5.37
4834	NYSE	JQC	Wed, Sep 7, 2022	5.32	5.39	5.31	5.37
4833	NYSE	JQC	Tue, Sep 6, 2022	5.37	5.37	5.31	5.32
4832	NYSE	JQC	Fri, Sep 2, 2022	5.36	5.37	5.33	5.37
4831	NYSE	JQC	Thu, Sep 1, 2022	5.39	5.40	5.32	5.35
4830	NYSE	JQC	Wed, Aug 31, 2022	5.39	5.42	5.38	5.39
4829	NYSE	JQC	Tue, Aug 30, 2022	5.47	5.47	5.38	5.39
4828	NYSE	JQC	Mon, Aug 29, 2022	5.45	5.49	5.39	5.46
4827	NYSE	JQC	Fri, Aug 26, 2022	5.51	5.54	5.46	5.47
4826	NYSE	JQC	Thu, Aug 25, 2022	5.53	5.55	5.49	5.49
4825	NYSE	JQC	Wed, Aug 24, 2022	5.53	5.57	5.49	5.52
4824	NYSE	JQC	Tue, Aug 23, 2022	5.49	5.53	5.47	5.52
4823	NYSE	JQC	Mon, Aug 22, 2022	5.55	5.55	5.46	5.48
4822	NYSE	JQC	Fri, Aug 19, 2022	5.61	5.63	5.57	5.57
4821	NYSE	JQC	Thu, Aug 18, 2022	5.64	5.67	5.60	5.64
4820	NYSE	JQC	Wed, Aug 17, 2022	5.64	5.65	5.59	5.64
4819	NYSE	JQC	Tue, Aug 16, 2022	5.64	5.66	5.60	5.64
4818	NYSE	JQC	Mon, Aug 15, 2022	5.60	5.68	5.60	5.62
4817	NYSE	JQC	Fri, Aug 12, 2022	5.59	5.66	5.57	5.65
4816	NYSE	JQC	Thu, Aug 11, 2022	5.65	5.68	5.63	5.61
4815	NYSE	JQC	Wed, Aug 10, 2022	5.63	5.64	5.60	5.61
4814	NYSE	JQC	Tue, Aug 9, 2022	5.62	5.64	5.59	5.62
4813	NYSE	JQC	Mon, Aug 8, 2022	5.58	5.63	5.57	5.63
4812	NYSE	JQC	Fri, Aug 5, 2022	5.50	5.56	5.50	5.53
4811	NYSE	JQC	Thu, Aug 4, 2022	5.51	5.54	5.50	5.53
4810	NYSE	JQC	Wed, Aug 3, 2022	5.50	5.54	5.49	5.50
4809	NYSE	JQC	Tue, Aug 2, 2022	5.46	5.51	5.44	5.48
4808	NYSE	JQC	Mon, Aug 1, 2022	5.52	5.53	5.46	5.46
4807	NYSE	JQC	Fri, Jul 29, 2022	5.43	5.51	5.41	5.50
4806	NYSE	JQC	Thu, Jul 28, 2022	5.37	5.42	5.36	5.42
4805	NYSE	JQC	Wed, Jul 27, 2022	5.37	5.39	5.34	5.37
4804	NYSE	JQC	Tue, Jul 26, 2022	5.33	5.35	5.33	5.34
4803	NYSE	JQC	Mon, Jul 25, 2022	5.42	5.42	5.34	5.34
4802	NYSE	JQC	Fri, Jul 22, 2022	5.37	5.44	5.36	5.39
4801	NYSE	JQC	Thu, Jul 21, 2022	5.28	5.38	5.24	5.35
4800	NYSE	JQC	Wed, Jul 20, 2022	5.30	5.34	5.27	5.30
4799	NYSE	JQC	Tue, Jul 19, 2022	5.22	5.30	5.20	5.30
4798	NYSE	JQC	Mon, Jul 18, 2022	5.19	5.24	5.19	5.19
4797	NYSE	JQC	Fri, Jul 15, 2022	5.19	5.22	5.18	5.18
4796	NYSE	JQC	Thu, Jul 14, 2022	5.21	5.22	5.19	5.19
4795	NYSE	JQC	Wed, Jul 13, 2022	5.24	5.29	5.22	5.24
4794	NYSE	JQC	Tue, Jul 12, 2022	5.26	5.30	5.24	5.24
4793	NYSE	JQC	Mon, Jul 11, 2022	5.22	5.27	5.22	5.24
4792	NYSE	JQC	Fri, Jul 8, 2022	5.23	5.27	5.21	5.26
4791	NYSE	JQC	Thu, Jul 7, 2022	5.23	5.27	5.21	5.22
4790	NYSE	JQC	Wed, Jul 6, 2022	5.24	5.26	5.19	5.21
4789	NYSE	JQC	Tue, Jul 5, 2022	5.23	5.27	5.17	5.23
4788	NYSE	JQC	Fri, Jul 1, 2022	5.25	5.26	5.20	5.26
4787	NYSE	JQC	Thu, Jun 30, 2022	5.16	5.24	5.14	5.20
4786	NYSE	JQC	Wed, Jun 29, 2022	5.26	5.29	5.20	5.21
4785	NYSE	JQC	Tue, Jun 28, 2022	5.28	5.31	5.22	5.27
4784	NYSE	JQC	Mon, Jun 27, 2022	5.26	5.29	5.25	5.29
4783	NYSE	JQC	Fri, Jun 24, 2022	5.20	5.29	5.19	5.26
4782	NYSE	JQC	Thu, Jun 23, 2022	5.25	5.25	5.17	5.17
4781	NYSE	JQC	Wed, Jun 22, 2022	5.25	5.25	5.19	5.22
4780	NYSE	JQC	Tue, Jun 21, 2022	5.21	5.26	5.21	5.25
4779	NYSE	JQC	Fri, Jun 17, 2022	5.17	5.20	5.13	5.20
4778	NYSE	JQC	Thu, Jun 16, 2022	5.27	5.27	5.11	5.14
4777	NYSE	JQC	Wed, Jun 15, 2022	5.34	5.38	5.27	5.34
4776	NYSE	JQC	Tue, Jun 14, 2022	5.29	5.35	5.26	5.32
4775	NYSE	JQC	Mon, Jun 13, 2022	5.45	5.47	5.28	5.28
4774	NYSE	JQC	Fri, Jun 10, 2022	5.45	5.51	5.42	5.51
4773	NYSE	JQC	Thu, Jun 9, 2022	5.52	5.54	5.48	5.50
4772	NYSE	JQC	Wed, Jun 8, 2022	5.52	5.55	5.49	5.55
4771	NYSE	JQC	Tue, Jun 7, 2022	5.49	5.55	5.45	5.55
4770	NYSE	JQC	Mon, Jun 6, 2022	5.51	5.51	5.45	5.50
4769	NYSE	JQC	Fri, Jun 3, 2022	5.49	5.52	5.47	5.47
4768	NYSE	JQC	Thu, Jun 2, 2022	5.48	5.53	5.46	5.53
4767	NYSE	JQC	Wed, Jun 1, 2022	5.57	5.58	5.44	5.51
4766	NYSE	JQC	Tue, May 31, 2022	5.42	5.50	5.38	5.46
4765	NYSE	JQC	Fri, May 27, 2022	5.45	5.52	5.42	5.45
4764	NYSE	JQC	Thu, May 26, 2022	5.32	5.44	5.32	5.42
4763	NYSE	JQC	Wed, May 25, 2022	5.33	5.35	5.28	5.29
4762	NYSE	JQC	Tue, May 24, 2022	5.35	5.37	5.29	5.33
4761	NYSE	JQC	Mon, May 23, 2022	5.37	5.37	5.33	5.35
4760	NYSE	JQC	Fri, May 20, 2022	5.37	5.38	5.31	5.34
4759	NYSE	JQC	Thu, May 19, 2022	5.35	5.38	5.30	5.36
4758	NYSE	JQC	Wed, May 18, 2022	5.40	5.41	5.30	5.36
4757	NYSE	JQC	Tue, May 17, 2022	5.39	5.44	5.36	5.41
4756	NYSE	JQC	Mon, May 16, 2022	5.37	5.39	5.33	5.33
4755	NYSE	JQC	Fri, May 13, 2022	5.37	5.41	5.35	5.37
4754	NYSE	JQC	Thu, May 12, 2022	5.38	5.38	5.26	5.36
4753	NYSE	JQC	Wed, May 11, 2022	5.55	5.57	5.42	5.40
4752	NYSE	JQC	Tue, May 10, 2022	5.64	5.68	5.54	5.55
4751	NYSE	JQC	Mon, May 9, 2022	5.72	5.73	5.59	5.63
4750	NYSE	JQC	Fri, May 6, 2022	5.77	5.79	5.74	5.75
4749	NYSE	JQC	Thu, May 5, 2022	5.87	5.87	5.79	5.79
4748	NYSE	JQC	Wed, May 4, 2022	5.87	5.90	5.82	5.88
4747	NYSE	JQC	Tue, May 3, 2022	5.84	5.88	5.82	5.87
4746	NYSE	JQC	Mon, May 2, 2022	5.94	5.98	5.83	5.86
4745	NYSE	JQC	Fri, Apr 29, 2022	5.91	5.97	5.90	5.92
4744	NYSE	JQC	Thu, Apr 28, 2022	5.90	5.97	5.90	5.91
4743	NYSE	JQC	Wed, Apr 27, 2022	5.86	5.94	5.86	5.90
4742	NYSE	JQC	Tue, Apr 26, 2022	5.90	5.94	5.86	5.86
4741	NYSE	JQC	Mon, Apr 25, 2022	5.95	5.97	5.89	5.91
4740	NYSE	JQC	Fri, Apr 22, 2022	6.00	6.01	5.94	5.96
4739	NYSE	JQC	Thu, Apr 21, 2022	6.05	6.09	6.00	6.00
4738	NYSE	JQC	Wed, Apr 20, 2022	6.05	6.08	6.01	6.04
4737	NYSE	JQC	Tue, Apr 19, 2022	5.98	6.05	5.98	6.03
4736	NYSE	JQC	Mon, Apr 18, 2022	5.98	6.00	5.95	5.95
4735	NYSE	JQC	Thu, Apr 14, 2022	6.02	6.03	5.97	5.98
4734	NYSE	JQC	Wed, Apr 13, 2022	6.01	6.03	5.98	6.01
4733	NYSE	JQC	Tue, Apr 12, 2022	6.04	6.11	6.03	6.01
4732	NYSE	JQC	Mon, Apr 11, 2022	6.10	6.15	6.03	6.03
4731	NYSE	JQC	Fri, Apr 8, 2022	6.14	6.18	6.09	6.10
4730	NYSE	JQC	Thu, Apr 7, 2022	6.08	6.16	6.05	6.16
4729	NYSE	JQC	Wed, Apr 6, 2022	6.17	6.18	6.06	6.08
4728	NYSE	JQC	Tue, Apr 5, 2022	6.26	6.30	6.20	6.21
4727	NYSE	JQC	Mon, Apr 4, 2022	6.30	6.30	6.23	6.30
4726	NYSE	JQC	Fri, Apr 1, 2022	6.20	6.31	6.20	6.31
4725	NYSE	JQC	Thu, Mar 31, 2022	6.07	6.20	6.06	6.18
4724	NYSE	JQC	Wed, Mar 30, 2022	6.03	6.06	5.96	6.06
4723	NYSE	JQC	Tue, Mar 29, 2022	6.00	6.03	5.98	6.02
4722	NYSE	JQC	Mon, Mar 28, 2022	5.93	5.97	5.92	5.94
4721	NYSE	JQC	Fri, Mar 25, 2022	5.93	5.95	5.92	5.93
4720	NYSE	JQC	Thu, Mar 24, 2022	5.99	5.99	5.93	5.93
4719	NYSE	JQC	Wed, Mar 23, 2022	5.97	6.04	5.97	5.98
4718	NYSE	JQC	Tue, Mar 22, 2022	5.93	6.00	5.93	5.99
4717	NYSE	JQC	Mon, Mar 21, 2022	6.02	6.02	5.93	5.96
4716	NYSE	JQC	Fri, Mar 18, 2022	5.98	6.02	5.96	6.02
4715	NYSE	JQC	Thu, Mar 17, 2022	5.87	6.00	5.86	5.97
4714	NYSE	JQC	Wed, Mar 16, 2022	5.80	5.89	5.80	5.87
4713	NYSE	JQC	Tue, Mar 15, 2022	5.73	5.82	5.72	5.80
4712	NYSE	JQC	Mon, Mar 14, 2022	5.87	5.88	5.70	5.76
4711	NYSE	JQC	Fri, Mar 11, 2022	6.00	6.02	5.92	5.89
4710	NYSE	JQC	Thu, Mar 10, 2022	6.00	6.01	5.94	5.99
4709	NYSE	JQC	Wed, Mar 9, 2022	6.01	6.02	5.95	6.00
4708	NYSE	JQC	Tue, Mar 8, 2022	5.98	6.04	5.91	5.97
4707	NYSE	JQC	Mon, Mar 7, 2022	6.07	6.07	5.96	5.96
4706	NYSE	JQC	Fri, Mar 4, 2022	6.12	6.12	6.02	6.06
4705	NYSE	JQC	Thu, Mar 3, 2022	6.14	6.20	6.08	6.12
4704	NYSE	JQC	Wed, Mar 2, 2022	6.11	6.15	6.10	6.12
4703	NYSE	JQC	Tue, Mar 1, 2022	6.14	6.18	6.05	6.10
4702	NYSE	JQC	Mon, Feb 28, 2022	6.06	6.14	6.05	6.14
4701	NYSE	JQC	Fri, Feb 25, 2022	6.02	6.11	5.97	6.06
4700	NYSE	JQC	Thu, Feb 24, 2022	5.99	6.05	5.92	6.02
4699	NYSE	JQC	Wed, Feb 23, 2022	6.09	6.09	6.04	6.06
4698	NYSE	JQC	Tue, Feb 22, 2022	6.09	6.12	6.06	6.06
4697	NYSE	JQC	Fri, Feb 18, 2022	6.15	6.17	6.10	6.14
4696	NYSE	JQC	Thu, Feb 17, 2022	6.28	6.29	6.13	6.14
4695	NYSE	JQC	Wed, Feb 16, 2022	6.21	6.28	6.18	6.27
4694	NYSE	JQC	Tue, Feb 15, 2022	6.16	6.21	6.13	6.21
4693	NYSE	JQC	Mon, Feb 14, 2022	6.32	6.34	6.12	6.14
4692	NYSE	JQC	Fri, Feb 11, 2022	6.37	6.39	6.34	6.31
4691	NYSE	JQC	Thu, Feb 10, 2022	6.41	6.43	6.35	6.37
4690	NYSE	JQC	Wed, Feb 9, 2022	6.38	6.44	6.38	6.43
4689	NYSE	JQC	Tue, Feb 8, 2022	6.33	6.44	6.33	6.43
4688	NYSE	JQC	Mon, Feb 7, 2022	6.36	6.39	6.33	6.33
4687	NYSE	JQC	Fri, Feb 4, 2022	6.39	6.43	6.36	6.38
4686	NYSE	JQC	Thu, Feb 3, 2022	6.44	6.47	6.39	6.40
4685	NYSE	JQC	Wed, Feb 2, 2022	6.51	6.53	6.45	6.45
4684	NYSE	JQC	Tue, Feb 1, 2022	6.49	6.52	6.47	6.52
4683	NYSE	JQC	Mon, Jan 31, 2022	6.37	6.47	6.37	6.47
4682	NYSE	JQC	Fri, Jan 28, 2022	6.39	6.42	6.36	6.37
4681	NYSE	JQC	Thu, Jan 27, 2022	6.40	6.42	6.32	6.40
4680	NYSE	JQC	Wed, Jan 26, 2022	6.25	6.37	6.25	6.36
4679	NYSE	JQC	Tue, Jan 25, 2022	6.19	6.32	6.16	6.23
4678	NYSE	JQC	Mon, Jan 24, 2022	6.41	6.41	6.02	6.21
4677	NYSE	JQC	Fri, Jan 21, 2022	6.51	6.53	6.44	6.46
4676	NYSE	JQC	Thu, Jan 20, 2022	6.55	6.58	6.50	6.53
4675	NYSE	JQC	Wed, Jan 19, 2022	6.59	6.59	6.54	6.56
4674	NYSE	JQC	Tue, Jan 18, 2022	6.58	6.59	6.57	6.59
4673	NYSE	JQC	Fri, Jan 14, 2022	6.57	6.60	6.55	6.58
4672	NYSE	JQC	Thu, Jan 13, 2022	6.54	6.60	6.54	6.57
4671	NYSE	JQC	Wed, Jan 12, 2022	6.56	6.60	6.53	6.52
4670	NYSE	JQC	Tue, Jan 11, 2022	6.56	6.57	6.52	6.54
4669	NYSE	JQC	Mon, Jan 10, 2022	6.56	6.58	6.52	6.54
4668	NYSE	JQC	Fri, Jan 7, 2022	6.55	6.58	6.53	6.56
4667	NYSE	JQC	Thu, Jan 6, 2022	6.49	6.57	6.47	6.54
4666	NYSE	JQC	Wed, Jan 5, 2022	6.51	6.56	6.45	6.47
4665	NYSE	JQC	Tue, Jan 4, 2022	6.51	6.52	6.45	6.52
4664	NYSE	JQC	Mon, Jan 3, 2022	6.45	6.52	6.42	6.50
4663	NYSE	JQC	Fri, Dec 31, 2021	6.50	6.52	6.40	6.49
4662	NYSE	JQC	Thu, Dec 30, 2021	6.50	6.51	6.46	6.47
4661	NYSE	JQC	Wed, Dec 29, 2021	6.47	6.52	6.47	6.52
4660	NYSE	JQC	Tue, Dec 28, 2021	6.50	6.51	6.43	6.49
4659	NYSE	JQC	Mon, Dec 27, 2021	6.44	6.49	6.41	6.49
4658	NYSE	JQC	Thu, Dec 23, 2021	6.37	6.44	6.32	6.44
4657	NYSE	JQC	Wed, Dec 22, 2021	6.30	6.35	6.28	6.35
4656	NYSE	JQC	Tue, Dec 21, 2021	6.22	6.31	6.22	6.28
4655	NYSE	JQC	Mon, Dec 20, 2021	6.26	6.37	6.17	6.22
4654	NYSE	JQC	Fri, Dec 17, 2021	6.32	6.32	6.26	6.28
4653	NYSE	JQC	Thu, Dec 16, 2021	6.37	6.37	6.29	6.33
4652	NYSE	JQC	Wed, Dec 15, 2021	6.33	6.37	6.33	6.35
4651	NYSE	JQC	Tue, Dec 14, 2021	6.35	6.38	6.32	6.34
4650	NYSE	JQC	Mon, Dec 13, 2021	6.42	6.42	6.37	6.33
4649	NYSE	JQC	Fri, Dec 10, 2021	6.42	6.44	6.40	6.43
4648	NYSE	JQC	Thu, Dec 9, 2021	6.44	6.45	6.39	6.41
4647	NYSE	JQC	Wed, Dec 8, 2021	6.47	6.47	6.42	6.44
4646	NYSE	JQC	Tue, Dec 7, 2021	6.42	6.45	6.39	6.44
4645	NYSE	JQC	Mon, Dec 6, 2021	6.44	6.44	6.37	6.38
4644	NYSE	JQC	Fri, Dec 3, 2021	6.53	6.53	6.41	6.42
4643	NYSE	JQC	Thu, Dec 2, 2021	6.52	6.53	6.49	6.53
4642	NYSE	JQC	Wed, Dec 1, 2021	6.51	6.54	6.51	6.52
4641	NYSE	JQC	Tue, Nov 30, 2021	6.48	6.51	6.45	6.51
4640	NYSE	JQC	Mon, Nov 29, 2021	6.46	6.50	6.44	6.48
4639	NYSE	JQC	Fri, Nov 26, 2021	6.48	6.51	6.43	6.43
4638	NYSE	JQC	Wed, Nov 24, 2021	6.47	6.50	6.47	6.49
4637	NYSE	JQC	Tue, Nov 23, 2021	6.50	6.50	6.44	6.46
4636	NYSE	JQC	Mon, Nov 22, 2021	6.48	6.53	6.45	6.48
4635	NYSE	JQC	Fri, Nov 19, 2021	6.53	6.54	6.47	6.49
4634	NYSE	JQC	Thu, Nov 18, 2021	6.54	6.55	6.51	6.52
4633	NYSE	JQC	Wed, Nov 17, 2021	6.57	6.57	6.51	6.54
4632	NYSE	JQC	Tue, Nov 16, 2021	6.50	6.58	6.50	6.57
4631	NYSE	JQC	Mon, Nov 15, 2021	6.49	6.52	6.49	6.52
4630	NYSE	JQC	Fri, Nov 12, 2021	6.52	6.53	6.48	6.49
4629	NYSE	JQC	Thu, Nov 11, 2021	6.55	6.55	6.51	6.50
4628	NYSE	JQC	Wed, Nov 10, 2021	6.58	6.60	6.46	6.53
4627	NYSE	JQC	Tue, Nov 9, 2021	6.59	6.60	6.56	6.57
4626	NYSE	JQC	Mon, Nov 8, 2021	6.60	6.60	6.55	6.59
4625	NYSE	JQC	Fri, Nov 5, 2021	6.55	6.60	6.51	6.60
4624	NYSE	JQC	Thu, Nov 4, 2021	6.56	6.58	6.54	6.56
4623	NYSE	JQC	Wed, Nov 3, 2021	6.53	6.56	6.52	6.55
4622	NYSE	JQC	Tue, Nov 2, 2021	6.55	6.56	6.51	6.55
4621	NYSE	JQC	Mon, Nov 1, 2021	6.59	6.59	6.50	6.52
4620	NYSE	JQC	Fri, Oct 29, 2021	6.57	6.59	6.56	6.59
4619	NYSE	JQC	Thu, Oct 28, 2021	6.55	6.58	6.55	6.58
4618	NYSE	JQC	Wed, Oct 27, 2021	6.54	6.57	6.53	6.54
4617	NYSE	JQC	Tue, Oct 26, 2021	6.55	6.55	6.52	6.54
4616	NYSE	JQC	Mon, Oct 25, 2021	6.60	6.60	6.53	6.54
4615	NYSE	JQC	Fri, Oct 22, 2021	6.56	6.60	6.56	6.60
4614	NYSE	JQC	Thu, Oct 21, 2021	6.55	6.58	6.55	6.56
4613	NYSE	JQC	Wed, Oct 20, 2021	6.53	6.58	6.53	6.58
4612	NYSE	JQC	Tue, Oct 19, 2021	6.54	6.54	6.53	6.53
4611	NYSE	JQC	Mon, Oct 18, 2021	6.54	6.54	6.51	6.53
4610	NYSE	JQC	Fri, Oct 15, 2021	6.58	6.58	6.52	6.54
4609	NYSE	JQC	Thu, Oct 14, 2021	6.57	6.60	6.57	6.59
4608	NYSE	JQC	Wed, Oct 13, 2021	6.59	6.61	6.58	6.56
4607	NYSE	JQC	Tue, Oct 12, 2021	6.58	6.60	6.57	6.57
4606	NYSE	JQC	Mon, Oct 11, 2021	6.58	6.60	6.57	6.58
4605	NYSE	JQC	Fri, Oct 8, 2021	6.55	6.59	6.53	6.57
4604	NYSE	JQC	Thu, Oct 7, 2021	6.53	6.55	6.53	6.55
4603	NYSE	JQC	Wed, Oct 6, 2021	6.50	6.55	6.50	6.53
4602	NYSE	JQC	Tue, Oct 5, 2021	6.51	6.52	6.47	6.51
4601	NYSE	JQC	Mon, Oct 4, 2021	6.52	6.54	6.47	6.49
4600	NYSE	JQC	Fri, Oct 1, 2021	6.57	6.57	6.51	6.51
4599	NYSE	JQC	Thu, Sep 30, 2021	6.53	6.56	6.51	6.56
4598	NYSE	JQC	Wed, Sep 29, 2021	6.48	6.54	6.47	6.53
4597	NYSE	JQC	Tue, Sep 28, 2021	6.38	6.47	6.38	6.47
4596	NYSE	JQC	Mon, Sep 27, 2021	6.44	6.45	6.41	6.43
4595	NYSE	JQC	Fri, Sep 24, 2021	6.47	6.49	6.42	6.42
4594	NYSE	JQC	Thu, Sep 23, 2021	6.44	6.48	6.43	6.46
4593	NYSE	JQC	Wed, Sep 22, 2021	6.39	6.45	6.39	6.45
4592	NYSE	JQC	Tue, Sep 21, 2021	6.44	6.44	6.36	6.39
4591	NYSE	JQC	Mon, Sep 20, 2021	6.40	6.45	6.35	6.40
4590	NYSE	JQC	Fri, Sep 17, 2021	6.45	6.48	6.44	6.48
4589	NYSE	JQC	Thu, Sep 16, 2021	6.49	6.50	6.47	6.47
4588	NYSE	JQC	Wed, Sep 15, 2021	6.45	6.51	6.45	6.49
4587	NYSE	JQC	Tue, Sep 14, 2021	6.49	6.50	6.45	6.45
4586	NYSE	JQC	Mon, Sep 13, 2021	6.52	6.54	6.50	6.49
4585	NYSE	JQC	Fri, Sep 10, 2021	6.48	6.53	6.48	6.50
4584	NYSE	JQC	Thu, Sep 9, 2021	6.49	6.52	6.48	6.48
4583	NYSE	JQC	Wed, Sep 8, 2021	6.48	6.53	6.47	6.51
4582	NYSE	JQC	Tue, Sep 7, 2021	6.50	6.50	6.46	6.47
4581	NYSE	JQC	Fri, Sep 3, 2021	6.48	6.50	6.47	6.49
4580	NYSE	JQC	Thu, Sep 2, 2021	6.51	6.53	6.47	6.48
4579	NYSE	JQC	Wed, Sep 1, 2021	6.50	6.52	6.49	6.51
4578	NYSE	JQC	Tue, Aug 31, 2021	6.50	6.50	6.47	6.50
4577	NYSE	JQC	Mon, Aug 30, 2021	6.45	6.50	6.45	6.50
4576	NYSE	JQC	Fri, Aug 27, 2021	6.46	6.50	6.45	6.47
4575	NYSE	JQC	Thu, Aug 26, 2021	6.53	6.53	6.45	6.47
4574	NYSE	JQC	Wed, Aug 25, 2021	6.49	6.54	6.47	6.52
4573	NYSE	JQC	Tue, Aug 24, 2021	6.46	6.52	6.45	6.47
4572	NYSE	JQC	Mon, Aug 23, 2021	6.44	6.47	6.44	6.46
4571	NYSE	JQC	Fri, Aug 20, 2021	6.47	6.47	6.43	6.44
4570	NYSE	JQC	Thu, Aug 19, 2021	6.45	6.47	6.43	6.45
4569	NYSE	JQC	Wed, Aug 18, 2021	6.47	6.47	6.44	6.45
4568	NYSE	JQC	Tue, Aug 17, 2021	6.47	6.49	6.44	6.47
4567	NYSE	JQC	Mon, Aug 16, 2021	6.46	6.49	6.43	6.47
4566	NYSE	JQC	Fri, Aug 13, 2021	6.50	6.50	6.44	6.49
4565	NYSE	JQC	Thu, Aug 12, 2021	6.52	6.52	6.47	6.48
4564	NYSE	JQC	Wed, Aug 11, 2021	6.49	6.55	6.48	6.48
4563	NYSE	JQC	Tue, Aug 10, 2021	6.57	6.57	6.47	6.48
4562	NYSE	JQC	Mon, Aug 9, 2021	6.57	6.59	6.54	6.54
4561	NYSE	JQC	Fri, Aug 6, 2021	6.56	6.58	6.53	6.55
4560	NYSE	JQC	Thu, Aug 5, 2021	6.60	6.60	6.56	6.57
4559	NYSE	JQC	Wed, Aug 4, 2021	6.62	6.63	6.56	6.58
4558	NYSE	JQC	Tue, Aug 3, 2021	6.61	6.62	6.58	6.60
4557	NYSE	JQC	Mon, Aug 2, 2021	6.57	6.70	6.54	6.62
4556	NYSE	JQC	Fri, Jul 30, 2021	6.55	6.59	6.51	6.53
4555	NYSE	JQC	Thu, Jul 29, 2021	6.55	6.56	6.53	6.55
4554	NYSE	JQC	Wed, Jul 28, 2021	6.55	6.55	6.51	6.53
4553	NYSE	JQC	Tue, Jul 27, 2021	6.56	6.56	6.52	6.53
4552	NYSE	JQC	Mon, Jul 26, 2021	6.50	6.56	6.50	6.54
4551	NYSE	JQC	Fri, Jul 23, 2021	6.51	6.54	6.48	6.52
4550	NYSE	JQC	Thu, Jul 22, 2021	6.43	6.50	6.43	6.50
4549	NYSE	JQC	Wed, Jul 21, 2021	6.42	6.47	6.41	6.47
4548	NYSE	JQC	Tue, Jul 20, 2021	6.39	6.42	6.37	6.41
4547	NYSE	JQC	Mon, Jul 19, 2021	6.40	6.44	6.32	6.34
4546	NYSE	JQC	Fri, Jul 16, 2021	6.53	6.54	6.41	6.45
4545	NYSE	JQC	Thu, Jul 15, 2021	6.56	6.63	6.54	6.54
4544	NYSE	JQC	Wed, Jul 14, 2021	6.58	6.60	6.56	6.58
4543	NYSE	JQC	Tue, Jul 13, 2021	6.65	6.66	6.59	6.58
4542	NYSE	JQC	Mon, Jul 12, 2021	6.66	6.66	6.61	6.64
4541	NYSE	JQC	Fri, Jul 9, 2021	6.68	6.68	6.65	6.66
4540	NYSE	JQC	Thu, Jul 8, 2021	6.68	6.70	6.63	6.65
4539	NYSE	JQC	Wed, Jul 7, 2021	6.71	6.73	6.66	6.68
4538	NYSE	JQC	Tue, Jul 6, 2021	6.75	6.76	6.70	6.71
4537	NYSE	JQC	Fri, Jul 2, 2021	6.80	6.80	6.75	6.76
4536	NYSE	JQC	Thu, Jul 1, 2021	6.80	6.81	6.76	6.76
4535	NYSE	JQC	Wed, Jun 30, 2021	6.78	6.80	6.75	6.75
4534	NYSE	JQC	Tue, Jun 29, 2021	6.73	6.78	6.72	6.78
4533	NYSE	JQC	Mon, Jun 28, 2021	6.71	6.72	6.70	6.71
4532	NYSE	JQC	Fri, Jun 25, 2021	6.72	6.72	6.66	6.67
4531	NYSE	JQC	Thu, Jun 24, 2021	6.69	6.72	6.68	6.70
4530	NYSE	JQC	Wed, Jun 23, 2021	6.67	6.68	6.67	6.67
4529	NYSE	JQC	Tue, Jun 22, 2021	6.66	6.70	6.66	6.68
4528	NYSE	JQC	Mon, Jun 21, 2021	6.65	6.66	6.62	6.64
4527	NYSE	JQC	Fri, Jun 18, 2021	6.69	6.69	6.60	6.60
4526	NYSE	JQC	Thu, Jun 17, 2021	6.77	6.78	6.67	6.69
4525	NYSE	JQC	Wed, Jun 16, 2021	6.73	6.76	6.72	6.76
4524	NYSE	JQC	Tue, Jun 15, 2021	6.65	6.72	6.64	6.70
4523	NYSE	JQC	Mon, Jun 14, 2021	6.57	6.64	6.54	6.64
4522	NYSE	JQC	Fri, Jun 11, 2021	6.57	6.59	6.54	6.53
4521	NYSE	JQC	Thu, Jun 10, 2021	6.60	6.61	6.56	6.58
4520	NYSE	JQC	Wed, Jun 9, 2021	6.59	6.60	6.57	6.59
4519	NYSE	JQC	Tue, Jun 8, 2021	6.55	6.58	6.54	6.58
4518	NYSE	JQC	Mon, Jun 7, 2021	6.54	6.56	6.54	6.54
4517	NYSE	JQC	Fri, Jun 4, 2021	6.57	6.58	6.54	6.55
4516	NYSE	JQC	Thu, Jun 3, 2021	6.60	6.61	6.55	6.56
4515	NYSE	JQC	Wed, Jun 2, 2021	6.58	6.64	6.57	6.60
4514	NYSE	JQC	Tue, Jun 1, 2021	6.58	6.58	6.55	6.58
4513	NYSE	JQC	Fri, May 28, 2021	6.54	6.57	6.53	6.56
4512	NYSE	JQC	Thu, May 27, 2021	6.56	6.56	6.51	6.55
4511	NYSE	JQC	Wed, May 26, 2021	6.59	6.59	6.54	6.55
4510	NYSE	JQC	Tue, May 25, 2021	6.58	6.59	6.56	6.57
4509	NYSE	JQC	Mon, May 24, 2021	6.56	6.58	6.56	6.57
4508	NYSE	JQC	Fri, May 21, 2021	6.52	6.54	6.51	6.54
4507	NYSE	JQC	Thu, May 20, 2021	6.50	6.53	6.50	6.52
4506	NYSE	JQC	Wed, May 19, 2021	6.48	6.50	6.47	6.48
4505	NYSE	JQC	Tue, May 18, 2021	6.54	6.54	6.47	6.50
4504	NYSE	JQC	Mon, May 17, 2021	6.55	6.57	6.51	6.51
4503	NYSE	JQC	Fri, May 14, 2021	6.56	6.58	6.54	6.56
4502	NYSE	JQC	Thu, May 13, 2021	6.58	6.61	6.52	6.54
4501	NYSE	JQC	Wed, May 12, 2021	6.69	6.70	6.63	6.58
4500	NYSE	JQC	Tue, May 11, 2021	6.65	6.70	6.62	6.69
4499	NYSE	JQC	Mon, May 10, 2021	6.72	6.73	6.67	6.67
4498	NYSE	JQC	Fri, May 7, 2021	6.69	6.72	6.68	6.71
4497	NYSE	JQC	Thu, May 6, 2021	6.66	6.70	6.65	6.68
4496	NYSE	JQC	Wed, May 5, 2021	6.68	6.69	6.65	6.68
4495	NYSE	JQC	Tue, May 4, 2021	6.63	6.67	6.62	6.66
4494	NYSE	JQC	Mon, May 3, 2021	6.67	6.68	6.65	6.66
4493	NYSE	JQC	Fri, Apr 30, 2021	6.65	6.67	6.63	6.64
4492	NYSE	JQC	Thu, Apr 29, 2021	6.66	6.66	6.62	6.64
4491	NYSE	JQC	Wed, Apr 28, 2021	6.66	6.66	6.63	6.65
4490	NYSE	JQC	Tue, Apr 27, 2021	6.63	6.66	6.62	6.64
4489	NYSE	JQC	Mon, Apr 26, 2021	6.62	6.63	6.60	6.62
4488	NYSE	JQC	Fri, Apr 23, 2021	6.61	6.63	6.60	6.61
4487	NYSE	JQC	Thu, Apr 22, 2021	6.62	6.62	6.57	6.59
4486	NYSE	JQC	Wed, Apr 21, 2021	6.57	6.60	6.55	6.58
4485	NYSE	JQC	Tue, Apr 20, 2021	6.60	6.60	6.52	6.54
4484	NYSE	JQC	Mon, Apr 19, 2021	6.60	6.62	6.57	6.58
4483	NYSE	JQC	Fri, Apr 16, 2021	6.58	6.60	6.57	6.57
4482	NYSE	JQC	Thu, Apr 15, 2021	6.61	6.63	6.58	6.61
4481	NYSE	JQC	Wed, Apr 14, 2021	6.65	6.67	6.57	6.59
4480	NYSE	JQC	Tue, Apr 13, 2021	6.68	6.73	6.67	6.67
4479	NYSE	JQC	Mon, Apr 12, 2021	6.68	6.70	6.65	6.66
4478	NYSE	JQC	Fri, Apr 9, 2021	6.60	6.66	6.60	6.66
4477	NYSE	JQC	Thu, Apr 8, 2021	6.59	6.61	6.58	6.59
4476	NYSE	JQC	Wed, Apr 7, 2021	6.56	6.59	6.54	6.59
4475	NYSE	JQC	Tue, Apr 6, 2021	6.57	6.58	6.53	6.54
4474	NYSE	JQC	Mon, Apr 5, 2021	6.57	6.58	6.54	6.56
4473	NYSE	JQC	Thu, Apr 1, 2021	6.53	6.55	6.52	6.55
4472	NYSE	JQC	Wed, Mar 31, 2021	6.49	6.53	6.49	6.50
4471	NYSE	JQC	Tue, Mar 30, 2021	6.50	6.52	6.47	6.48
4470	NYSE	JQC	Mon, Mar 29, 2021	6.51	6.51	6.46	6.48
4469	NYSE	JQC	Fri, Mar 26, 2021	6.50	6.52	6.47	6.51
4468	NYSE	JQC	Thu, Mar 25, 2021	6.47	6.49	6.44	6.49
4467	NYSE	JQC	Wed, Mar 24, 2021	6.46	6.47	6.43	6.47
4466	NYSE	JQC	Tue, Mar 23, 2021	6.42	6.45	6.40	6.44
4465	NYSE	JQC	Mon, Mar 22, 2021	6.42	6.43	6.40	6.42
4464	NYSE	JQC	Fri, Mar 19, 2021	6.40	6.40	6.34	6.39
4463	NYSE	JQC	Thu, Mar 18, 2021	6.40	6.40	6.37	6.39
4462	NYSE	JQC	Wed, Mar 17, 2021	6.39	6.40	6.36	6.39
4461	NYSE	JQC	Tue, Mar 16, 2021	6.39	6.40	6.36	6.38
4460	NYSE	JQC	Mon, Mar 15, 2021	6.40	6.40	6.36	6.37
4459	NYSE	JQC	Fri, Mar 12, 2021	6.43	6.45	6.35	6.37
4458	NYSE	JQC	Thu, Mar 11, 2021	6.51	6.55	6.48	6.41
4457	NYSE	JQC	Wed, Mar 10, 2021	6.51	6.53	6.48	6.50
4456	NYSE	JQC	Tue, Mar 9, 2021	6.45	6.50	6.44	6.50
4455	NYSE	JQC	Mon, Mar 8, 2021	6.45	6.46	6.43	6.45
4454	NYSE	JQC	Fri, Mar 5, 2021	6.40	6.46	6.38	6.46
4453	NYSE	JQC	Thu, Mar 4, 2021	6.45	6.46	6.37	6.39
4452	NYSE	JQC	Wed, Mar 3, 2021	6.48	6.50	6.44	6.46
4451	NYSE	JQC	Tue, Mar 2, 2021	6.50	6.51	6.45	6.48
4450	NYSE	JQC	Mon, Mar 1, 2021	6.46	6.52	6.45	6.48
4449	NYSE	JQC	Fri, Feb 26, 2021	6.40	6.43	6.36	6.43
4448	NYSE	JQC	Thu, Feb 25, 2021	6.41	6.46	6.35	6.37
4447	NYSE	JQC	Wed, Feb 24, 2021	6.41	6.47	6.40	6.41
4446	NYSE	JQC	Tue, Feb 23, 2021	6.43	6.43	6.36	6.38
4445	NYSE	JQC	Mon, Feb 22, 2021	6.40	6.44	6.40	6.42
4444	NYSE	JQC	Fri, Feb 19, 2021	6.36	6.40	6.35	6.39
4443	NYSE	JQC	Thu, Feb 18, 2021	6.34	6.37	6.33	6.34
4442	NYSE	JQC	Wed, Feb 17, 2021	6.35	6.39	6.31	6.34
4441	NYSE	JQC	Tue, Feb 16, 2021	6.44	6.46	6.34	6.35
4440	NYSE	JQC	Fri, Feb 12, 2021	6.44	6.45	6.39	6.42
4439	NYSE	JQC	Thu, Feb 11, 2021	6.48	6.52	6.42	6.43
4438	NYSE	JQC	Wed, Feb 10, 2021	6.53	6.55	6.51	6.45
4437	NYSE	JQC	Tue, Feb 9, 2021	6.50	6.54	6.48	6.51
4436	NYSE	JQC	Mon, Feb 8, 2021	6.49	6.50	6.47	6.50
4435	NYSE	JQC	Fri, Feb 5, 2021	6.48	6.50	6.45	6.47
4434	NYSE	JQC	Thu, Feb 4, 2021	6.48	6.49	6.45	6.46
4433	NYSE	JQC	Wed, Feb 3, 2021	6.45	6.47	6.45	6.45
4432	NYSE	JQC	Tue, Feb 2, 2021	6.44	6.48	6.44	6.46
4431	NYSE	JQC	Mon, Feb 1, 2021	6.40	6.44	6.37	6.44
4430	NYSE	JQC	Fri, Jan 29, 2021	6.42	6.42	6.33	6.35
4429	NYSE	JQC	Thu, Jan 28, 2021	6.42	6.49	6.39	6.41
4428	NYSE	JQC	Wed, Jan 27, 2021	6.48	6.48	6.37	6.39
4427	NYSE	JQC	Tue, Jan 26, 2021	6.48	6.48	6.45	6.48
4426	NYSE	JQC	Mon, Jan 25, 2021	6.47	6.48	6.43	6.45
4425	NYSE	JQC	Fri, Jan 22, 2021	6.45	6.46	6.43	6.45
4424	NYSE	JQC	Thu, Jan 21, 2021	6.42	6.49	6.40	6.46
4423	NYSE	JQC	Wed, Jan 20, 2021	6.40	6.42	6.38	6.41
4422	NYSE	JQC	Tue, Jan 19, 2021	6.39	6.39	6.36	6.38
4421	NYSE	JQC	Fri, Jan 15, 2021	6.38	6.38	6.34	6.36
4420	NYSE	JQC	Thu, Jan 14, 2021	6.39	6.40	6.35	6.37
4419	NYSE	JQC	Wed, Jan 13, 2021	6.42	6.45	6.41	6.36
4418	NYSE	JQC	Tue, Jan 12, 2021	6.42	6.43	6.39	6.39
4417	NYSE	JQC	Mon, Jan 11, 2021	6.39	6.44	6.36	6.42
4416	NYSE	JQC	Fri, Jan 8, 2021	6.35	6.40	6.33	6.39
4415	NYSE	JQC	Thu, Jan 7, 2021	6.35	6.35	6.31	6.34
4414	NYSE	JQC	Wed, Jan 6, 2021	6.34	6.38	6.32	6.32
4413	NYSE	JQC	Tue, Jan 5, 2021	6.30	6.39	6.30	6.34
4412	NYSE	JQC	Mon, Jan 4, 2021	6.35	6.35	6.27	6.30
4411	NYSE	JQC	Thu, Dec 31, 2020	6.32	6.35	6.27	6.33
4410	NYSE	JQC	Wed, Dec 30, 2020	6.21	6.28	6.21	6.28
4409	NYSE	JQC	Tue, Dec 29, 2020	6.18	6.23	6.17	6.21
4408	NYSE	JQC	Mon, Dec 28, 2020	6.22	6.22	6.15	6.16
4407	NYSE	JQC	Thu, Dec 24, 2020	6.16	6.21	6.14	6.21
4406	NYSE	JQC	Wed, Dec 23, 2020	6.15	6.20	6.14	6.15
4405	NYSE	JQC	Tue, Dec 22, 2020	6.18	6.20	6.15	6.16
4404	NYSE	JQC	Mon, Dec 21, 2020	6.19	6.20	6.17	6.17
4403	NYSE	JQC	Fri, Dec 18, 2020	6.22	6.23	6.19	6.20
4402	NYSE	JQC	Thu, Dec 17, 2020	6.24	6.26	6.18	6.19
4401	NYSE	JQC	Wed, Dec 16, 2020	6.31	6.32	6.22	6.22
4400	NYSE	JQC	Tue, Dec 15, 2020	6.28	6.34	6.28	6.31
4399	NYSE	JQC	Mon, Dec 14, 2020	6.35	6.36	6.25	6.27
4398	NYSE	JQC	Fri, Dec 11, 2020	6.42	6.43	6.38	6.32
4397	NYSE	JQC	Thu, Dec 10, 2020	6.43	6.44	6.38	6.40
4396	NYSE	JQC	Wed, Dec 9, 2020	6.45	6.46	6.42	6.44
4395	NYSE	JQC	Tue, Dec 8, 2020	6.37	6.46	6.37	6.45
4394	NYSE	JQC	Mon, Dec 7, 2020	6.38	6.39	6.35	6.36
4393	NYSE	JQC	Fri, Dec 4, 2020	6.32	6.39	6.31	6.39
4392	NYSE	JQC	Thu, Dec 3, 2020	6.29	6.40	6.27	6.32
4391	NYSE	JQC	Wed, Dec 2, 2020	6.30	6.33	6.28	6.28
4390	NYSE	JQC	Tue, Dec 1, 2020	6.36	6.37	6.29	6.30
4389	NYSE	JQC	Mon, Nov 30, 2020	6.23	6.33	6.23	6.29
4388	NYSE	JQC	Fri, Nov 27, 2020	6.21	6.26	6.21	6.25
4387	NYSE	JQC	Wed, Nov 25, 2020	6.18	6.22	6.16	6.22
4386	NYSE	JQC	Tue, Nov 24, 2020	6.11	6.18	6.11	6.18
4385	NYSE	JQC	Mon, Nov 23, 2020	6.05	6.09	6.05	6.08
4384	NYSE	JQC	Fri, Nov 20, 2020	6.07	6.07	6.04	6.04
4383	NYSE	JQC	Thu, Nov 19, 2020	6.06	6.08	6.04	6.05
4382	NYSE	JQC	Wed, Nov 18, 2020	6.06	6.09	6.03	6.03
4381	NYSE	JQC	Tue, Nov 17, 2020	6.08	6.08	6.04	6.07
4380	NYSE	JQC	Mon, Nov 16, 2020	6.08	6.11	6.05	6.06
4379	NYSE	JQC	Fri, Nov 13, 2020	6.06	6.09	6.03	6.05
4378	NYSE	JQC	Thu, Nov 12, 2020	6.08	6.10	6.03	6.05
4377	NYSE	JQC	Wed, Nov 11, 2020	6.13	6.18	6.10	6.08
4376	NYSE	JQC	Tue, Nov 10, 2020	6.15	6.15	6.07	6.11
4375	NYSE	JQC	Mon, Nov 9, 2020	6.17	6.19	6.09	6.11
4374	NYSE	JQC	Fri, Nov 6, 2020	6.05	6.08	6.03	6.07
4373	NYSE	JQC	Thu, Nov 5, 2020	6.00	6.05	6.00	6.05
4372	NYSE	JQC	Wed, Nov 4, 2020	5.94	5.99	5.94	5.98
4371	NYSE	JQC	Tue, Nov 3, 2020	5.85	5.93	5.85	5.93
4370	NYSE	JQC	Mon, Nov 2, 2020	5.86	5.86	5.82	5.84
4369	NYSE	JQC	Fri, Oct 30, 2020	5.79	5.81	5.78	5.79
4368	NYSE	JQC	Thu, Oct 29, 2020	5.81	5.82	5.76	5.79
4367	NYSE	JQC	Wed, Oct 28, 2020	5.85	5.86	5.76	5.79
4366	NYSE	JQC	Tue, Oct 27, 2020	5.86	5.87	5.85	5.85
4365	NYSE	JQC	Mon, Oct 26, 2020	5.86	5.87	5.83	5.87
4364	NYSE	JQC	Fri, Oct 23, 2020	5.88	5.89	5.85	5.86
4363	NYSE	JQC	Thu, Oct 22, 2020	5.88	5.89	5.85	5.86
4362	NYSE	JQC	Wed, Oct 21, 2020	5.94	5.94	5.85	5.85
4361	NYSE	JQC	Tue, Oct 20, 2020	5.91	5.94	5.89	5.90
4360	NYSE	JQC	Mon, Oct 19, 2020	5.97	6.01	5.89	5.90
4359	NYSE	JQC	Fri, Oct 16, 2020	6.01	6.02	5.94	5.94
4358	NYSE	JQC	Thu, Oct 15, 2020	6.01	6.03	5.99	6.03
4357	NYSE	JQC	Wed, Oct 14, 2020	6.08	6.11	6.04	6.04
4356	NYSE	JQC	Tue, Oct 13, 2020	6.17	6.19	6.13	6.08
4355	NYSE	JQC	Mon, Oct 12, 2020	6.19	6.19	6.14	6.17
4354	NYSE	JQC	Fri, Oct 9, 2020	6.12	6.19	6.11	6.17
4353	NYSE	JQC	Thu, Oct 8, 2020	6.06	6.14	6.04	6.10
4352	NYSE	JQC	Wed, Oct 7, 2020	6.07	6.10	6.03	6.06
4351	NYSE	JQC	Tue, Oct 6, 2020	6.08	6.10	6.04	6.04
4350	NYSE	JQC	Mon, Oct 5, 2020	6.05	6.09	6.03	6.09
4349	NYSE	JQC	Fri, Oct 2, 2020	5.93	6.03	5.92	6.03
4348	NYSE	JQC	Thu, Oct 1, 2020	5.97	5.99	5.95	5.98
4347	NYSE	JQC	Wed, Sep 30, 2020	5.93	5.94	5.89	5.91
4346	NYSE	JQC	Tue, Sep 29, 2020	5.91	5.93	5.89	5.91
4345	NYSE	JQC	Mon, Sep 28, 2020	5.92	5.93	5.89	5.90
4344	NYSE	JQC	Fri, Sep 25, 2020	5.96	5.96	5.84	5.88
4343	NYSE	JQC	Thu, Sep 24, 2020	6.01	6.02	5.90	5.93
4342	NYSE	JQC	Wed, Sep 23, 2020	6.10	6.10	6.01	6.02
4341	NYSE	JQC	Tue, Sep 22, 2020	6.11	6.12	6.04	6.05
4340	NYSE	JQC	Mon, Sep 21, 2020	6.08	6.13	6.04	6.10
4339	NYSE	JQC	Fri, Sep 18, 2020	6.14	6.15	6.10	6.11
4338	NYSE	JQC	Thu, Sep 17, 2020	6.13	6.14	6.11	6.14
4337	NYSE	JQC	Wed, Sep 16, 2020	6.14	6.15	6.12	6.15
4336	NYSE	JQC	Tue, Sep 15, 2020	6.14	6.15	6.11	6.13
4335	NYSE	JQC	Mon, Sep 14, 2020	6.13	6.14	6.11	6.14
4334	NYSE	JQC	Fri, Sep 11, 2020	6.19	6.20	6.18	6.12
4333	NYSE	JQC	Thu, Sep 10, 2020	6.17	6.19	6.16	6.19
4332	NYSE	JQC	Wed, Sep 9, 2020	6.12	6.18	6.11	6.16
4331	NYSE	JQC	Tue, Sep 8, 2020	6.08	6.11	6.05	6.10
4330	NYSE	JQC	Fri, Sep 4, 2020	6.08	6.10	6.03	6.10
4329	NYSE	JQC	Thu, Sep 3, 2020	6.14	6.14	6.05	6.08
4328	NYSE	JQC	Wed, Sep 2, 2020	6.16	6.18	6.12	6.14
4327	NYSE	JQC	Tue, Sep 1, 2020	6.13	6.15	6.12	6.15
4326	NYSE	JQC	Mon, Aug 31, 2020	6.12	6.14	6.07	6.10
4325	NYSE	JQC	Fri, Aug 28, 2020	6.11	6.13	6.10	6.12
4324	NYSE	JQC	Thu, Aug 27, 2020	6.08	6.10	6.07	6.10
4323	NYSE	JQC	Wed, Aug 26, 2020	6.07	6.09	6.05	6.06
4322	NYSE	JQC	Tue, Aug 25, 2020	6.08	6.09	6.03	6.07
4321	NYSE	JQC	Mon, Aug 24, 2020	6.08	6.10	6.04	6.07
4320	NYSE	JQC	Fri, Aug 21, 2020	6.07	6.07	6.02	6.06
4319	NYSE	JQC	Thu, Aug 20, 2020	6.07	6.12	6.05	6.07
4318	NYSE	JQC	Wed, Aug 19, 2020	6.05	6.09	6.05	6.07
4317	NYSE	JQC	Tue, Aug 18, 2020	6.07	6.08	6.04	6.07
4316	NYSE	JQC	Mon, Aug 17, 2020	6.05	6.07	6.04	6.07
4315	NYSE	JQC	Fri, Aug 14, 2020	6.01	6.03	6.00	6.03
4314	NYSE	JQC	Thu, Aug 13, 2020	6.05	6.07	6.01	6.01
4313	NYSE	JQC	Wed, Aug 12, 2020	6.13	6.14	6.10	6.04
4312	NYSE	JQC	Tue, Aug 11, 2020	6.11	6.15	6.09	6.11
4311	NYSE	JQC	Mon, Aug 10, 2020	6.06	6.10	6.06	6.09
4310	NYSE	JQC	Fri, Aug 7, 2020	6.03	6.07	6.03	6.04
4309	NYSE	JQC	Thu, Aug 6, 2020	6.02	6.07	6.01	6.04
4308	NYSE	JQC	Wed, Aug 5, 2020	5.97	6.01	5.97	6.01
4307	NYSE	JQC	Tue, Aug 4, 2020	5.94	5.98	5.93	5.96
4306	NYSE	JQC	Mon, Aug 3, 2020	5.95	5.95	5.90	5.92
4305	NYSE	JQC	Fri, Jul 31, 2020	5.92	5.92	5.88	5.88
4304	NYSE	JQC	Thu, Jul 30, 2020	5.93	5.93	5.86	5.91
4303	NYSE	JQC	Wed, Jul 29, 2020	5.90	5.93	5.90	5.93
4302	NYSE	JQC	Tue, Jul 28, 2020	5.85	5.89	5.84	5.89
4301	NYSE	JQC	Mon, Jul 27, 2020	5.84	5.88	5.83	5.88
4300	NYSE	JQC	Fri, Jul 24, 2020	5.78	5.84	5.78	5.83
4299	NYSE	JQC	Thu, Jul 23, 2020	5.81	5.81	5.79	5.80
4298	NYSE	JQC	Wed, Jul 22, 2020	5.79	5.82	5.78	5.80
4297	NYSE	JQC	Tue, Jul 21, 2020	5.80	5.80	5.78	5.79
4296	NYSE	JQC	Mon, Jul 20, 2020	5.79	5.79	5.76	5.77
4295	NYSE	JQC	Fri, Jul 17, 2020	5.79	5.79	5.75	5.76
4294	NYSE	JQC	Thu, Jul 16, 2020	5.77	5.78	5.76	5.77
4293	NYSE	JQC	Wed, Jul 15, 2020	5.77	5.79	5.75	5.79
4292	NYSE	JQC	Tue, Jul 14, 2020	5.75	5.78	5.72	5.77
4291	NYSE	JQC	Mon, Jul 13, 2020	5.83	5.86	5.82	5.75
4290	NYSE	JQC	Fri, Jul 10, 2020	5.84	5.84	5.80	5.82
4289	NYSE	JQC	Thu, Jul 9, 2020	5.83	5.84	5.80	5.82
4288	NYSE	JQC	Wed, Jul 8, 2020	5.87	5.89	5.81	5.83
4287	NYSE	JQC	Tue, Jul 7, 2020	5.94	5.96	5.86	5.87
4286	NYSE	JQC	Mon, Jul 6, 2020	5.97	5.98	5.92	5.95
4285	NYSE	JQC	Thu, Jul 2, 2020	5.98	5.99	5.89	5.90
4284	NYSE	JQC	Wed, Jul 1, 2020	5.90	5.93	5.88	5.92
4283	NYSE	JQC	Tue, Jun 30, 2020	5.83	5.88	5.83	5.84
4282	NYSE	JQC	Mon, Jun 29, 2020	5.85	5.87	5.81	5.85
4281	NYSE	JQC	Fri, Jun 26, 2020	5.85	5.87	5.80	5.83
4280	NYSE	JQC	Thu, Jun 25, 2020	5.91	5.92	5.86	5.86
4279	NYSE	JQC	Wed, Jun 24, 2020	5.97	5.98	5.90	5.90
4278	NYSE	JQC	Tue, Jun 23, 2020	6.06	6.06	5.98	5.99
4277	NYSE	JQC	Mon, Jun 22, 2020	6.08	6.12	6.02	6.02
4276	NYSE	JQC	Fri, Jun 19, 2020	6.12	6.12	6.06	6.07
4275	NYSE	JQC	Thu, Jun 18, 2020	6.12	6.15	6.07	6.08
4274	NYSE	JQC	Wed, Jun 17, 2020	6.14	6.16	6.10	6.12
4273	NYSE	JQC	Tue, Jun 16, 2020	6.19	6.20	6.10	6.12
4272	NYSE	JQC	Mon, Jun 15, 2020	5.94	6.11	5.92	6.10
4271	NYSE	JQC	Fri, Jun 12, 2020	6.19	6.19	6.02	6.05
4270	NYSE	JQC	Thu, Jun 11, 2020	6.14	6.19	6.02	6.03
4269	NYSE	JQC	Wed, Jun 10, 2020	6.35	6.37	6.28	6.33
4268	NYSE	JQC	Tue, Jun 9, 2020	6.28	6.30	6.24	6.29
4267	NYSE	JQC	Mon, Jun 8, 2020	6.26	6.33	6.24	6.29
4266	NYSE	JQC	Fri, Jun 5, 2020	6.25	6.29	6.19	6.21
4265	NYSE	JQC	Thu, Jun 4, 2020	6.15	6.22	6.15	6.19
4264	NYSE	JQC	Wed, Jun 3, 2020	6.13	6.20	6.13	6.14
4263	NYSE	JQC	Tue, Jun 2, 2020	6.08	6.17	6.01	6.08
4262	NYSE	JQC	Mon, Jun 1, 2020	6.00	6.08	5.98	6.07
4261	NYSE	JQC	Fri, May 29, 2020	5.98	6.00	5.95	5.97
4260	NYSE	JQC	Thu, May 28, 2020	5.88	5.99	5.84	5.97
4259	NYSE	JQC	Wed, May 27, 2020	5.73	5.84	5.72	5.84
4258	NYSE	JQC	Tue, May 26, 2020	5.80	5.84	5.68	5.69
4257	NYSE	JQC	Fri, May 22, 2020	5.77	5.78	5.72	5.76
4256	NYSE	JQC	Thu, May 21, 2020	5.74	5.80	5.72	5.77
4255	NYSE	JQC	Wed, May 20, 2020	5.64	5.82	5.64	5.79
4254	NYSE	JQC	Tue, May 19, 2020	5.65	5.66	5.62	5.63
4253	NYSE	JQC	Mon, May 18, 2020	5.62	5.68	5.62	5.67
4252	NYSE	JQC	Fri, May 15, 2020	5.55	5.60	5.55	5.57
4251	NYSE	JQC	Thu, May 14, 2020	5.65	5.67	5.56	5.58
4250	NYSE	JQC	Wed, May 13, 2020	5.86	5.87	5.77	5.70
4249	NYSE	JQC	Tue, May 12, 2020	5.86	5.89	5.85	5.87
4248	NYSE	JQC	Mon, May 11, 2020	5.82	5.85	5.80	5.84
4247	NYSE	JQC	Fri, May 8, 2020	5.84	5.85	5.79	5.84
4246	NYSE	JQC	Thu, May 7, 2020	5.79	5.89	5.75	5.76
4245	NYSE	JQC	Wed, May 6, 2020	5.76	5.81	5.72	5.75
4244	NYSE	JQC	Tue, May 5, 2020	5.82	5.85	5.67	5.70
4243	NYSE	JQC	Mon, May 4, 2020	5.70	5.76	5.58	5.74
4242	NYSE	JQC	Fri, May 1, 2020	5.89	5.90	5.62	5.73
4241	NYSE	JQC	Thu, Apr 30, 2020	5.86	5.91	5.84	5.90
4240	NYSE	JQC	Wed, Apr 29, 2020	5.86	5.91	5.82	5.90
4239	NYSE	JQC	Tue, Apr 28, 2020	5.88	5.88	5.79	5.82
4238	NYSE	JQC	Mon, Apr 27, 2020	5.88	5.89	5.80	5.81
4237	NYSE	JQC	Fri, Apr 24, 2020	5.98	5.98	5.83	5.86
4236	NYSE	JQC	Thu, Apr 23, 2020	5.90	5.98	5.88	5.96
4235	NYSE	JQC	Wed, Apr 22, 2020	5.85	5.95	5.82	5.89
4234	NYSE	JQC	Tue, Apr 21, 2020	5.86	5.86	5.68	5.79
4233	NYSE	JQC	Mon, Apr 20, 2020	5.97	6.01	5.88	5.90
4232	NYSE	JQC	Fri, Apr 17, 2020	6.01	6.04	5.94	6.00
4231	NYSE	JQC	Thu, Apr 16, 2020	5.94	5.98	5.85	5.88
4230	NYSE	JQC	Wed, Apr 15, 2020	6.03	6.06	5.82	5.97
4229	NYSE	JQC	Tue, Apr 14, 2020	6.10	6.21	6.00	6.09
4228	NYSE	JQC	Mon, Apr 13, 2020	6.30	6.30	5.92	5.96
4227	NYSE	JQC	Thu, Apr 9, 2020	6.26	6.50	6.11	6.23
4226	NYSE	JQC	Wed, Apr 8, 2020	5.89	6.08	5.83	5.96
4225	NYSE	JQC	Tue, Apr 7, 2020	5.86	5.87	5.76	5.79
4224	NYSE	JQC	Mon, Apr 6, 2020	5.62	5.69	5.57	5.66
4223	NYSE	JQC	Fri, Apr 3, 2020	5.58	5.58	5.42	5.47
4222	NYSE	JQC	Thu, Apr 2, 2020	5.39	5.55	5.33	5.54
4221	NYSE	JQC	Wed, Apr 1, 2020	5.50	5.55	5.35	5.41
4220	NYSE	JQC	Tue, Mar 31, 2020	5.40	5.74	5.40	5.67
4219	NYSE	JQC	Mon, Mar 30, 2020	5.29	5.49	5.22	5.46
4218	NYSE	JQC	Fri, Mar 27, 2020	5.14	5.30	4.96	5.28
4217	NYSE	JQC	Thu, Mar 26, 2020	5.08	5.39	5.00	5.22
4216	NYSE	JQC	Wed, Mar 25, 2020	4.61	5.20	4.61	4.97
4215	NYSE	JQC	Tue, Mar 24, 2020	4.43	4.59	4.41	4.53
4214	NYSE	JQC	Mon, Mar 23, 2020	4.70	4.70	4.15	4.17
4213	NYSE	JQC	Fri, Mar 20, 2020	4.41	5.01	4.41	4.71
4212	NYSE	JQC	Thu, Mar 19, 2020	4.00	4.33	3.75	4.28
4211	NYSE	JQC	Wed, Mar 18, 2020	5.02	5.19	3.80	3.90
4210	NYSE	JQC	Tue, Mar 17, 2020	5.43	5.49	5.25	5.44
4209	NYSE	JQC	Mon, Mar 16, 2020	5.55	5.55	5.32	5.35
4208	NYSE	JQC	Fri, Mar 13, 2020	5.81	5.94	5.52	5.91
4207	NYSE	JQC	Thu, Mar 12, 2020	5.96	5.96	5.41	5.63
4206	NYSE	JQC	Wed, Mar 11, 2020	6.55	6.61	6.30	6.23
4205	NYSE	JQC	Tue, Mar 10, 2020	6.73	6.74	6.46	6.64
4204	NYSE	JQC	Mon, Mar 9, 2020	6.70	6.74	6.51	6.59
4203	NYSE	JQC	Fri, Mar 6, 2020	7.07	7.08	6.93	7.07
4202	NYSE	JQC	Thu, Mar 5, 2020	7.29	7.29	7.11	7.20
4201	NYSE	JQC	Wed, Mar 4, 2020	7.32	7.38	7.28	7.36
4200	NYSE	JQC	Tue, Mar 3, 2020	7.19	7.32	7.12	7.26
4199	NYSE	JQC	Mon, Mar 2, 2020	7.01	7.15	6.96	7.11
4198	NYSE	JQC	Fri, Feb 28, 2020	7.00	7.03	6.88	6.93
4197	NYSE	JQC	Thu, Feb 27, 2020	7.28	7.29	7.00	7.11
4196	NYSE	JQC	Wed, Feb 26, 2020	7.30	7.38	7.29	7.32
4195	NYSE	JQC	Tue, Feb 25, 2020	7.44	7.44	7.30	7.30
4194	NYSE	JQC	Mon, Feb 24, 2020	7.50	7.50	7.40	7.41
4193	NYSE	JQC	Fri, Feb 21, 2020	7.60	7.61	7.52	7.55
4192	NYSE	JQC	Thu, Feb 20, 2020	7.62	7.64	7.59	7.59
4191	NYSE	JQC	Wed, Feb 19, 2020	7.59	7.61	7.59	7.61
4190	NYSE	JQC	Tue, Feb 18, 2020	7.59	7.61	7.58	7.58
4189	NYSE	JQC	Fri, Feb 14, 2020	7.58	7.59	7.57	7.59
4188	NYSE	JQC	Thu, Feb 13, 2020	7.60	7.62	7.58	7.58
4187	NYSE	JQC	Wed, Feb 12, 2020	7.67	7.69	7.66	7.59
4186	NYSE	JQC	Tue, Feb 11, 2020	7.64	7.68	7.64	7.65
4185	NYSE	JQC	Mon, Feb 10, 2020	7.68	7.68	7.62	7.64
4184	NYSE	JQC	Fri, Feb 7, 2020	7.69	7.70	7.67	7.67
4183	NYSE	JQC	Thu, Feb 6, 2020	7.68	7.70	7.67	7.68
4182	NYSE	JQC	Wed, Feb 5, 2020	7.65	7.68	7.65	7.66
4181	NYSE	JQC	Tue, Feb 4, 2020	7.61	7.66	7.61	7.64
4180	NYSE	JQC	Mon, Feb 3, 2020	7.58	7.60	7.56	7.60
4179	NYSE	JQC	Fri, Jan 31, 2020	7.56	7.56	7.52	7.52
4178	NYSE	JQC	Thu, Jan 30, 2020	7.56	7.57	7.55	7.56
4177	NYSE	JQC	Wed, Jan 29, 2020	7.56	7.60	7.56	7.57
4176	NYSE	JQC	Tue, Jan 28, 2020	7.57	7.58	7.54	7.56
4175	NYSE	JQC	Mon, Jan 27, 2020	7.62	7.64	7.54	7.54
4174	NYSE	JQC	Fri, Jan 24, 2020	7.65	7.67	7.63	7.64
4173	NYSE	JQC	Thu, Jan 23, 2020	7.70	7.74	7.63	7.64
4172	NYSE	JQC	Wed, Jan 22, 2020	7.66	7.72	7.65	7.70
4171	NYSE	JQC	Tue, Jan 21, 2020	7.67	7.68	7.64	7.67
4170	NYSE	JQC	Fri, Jan 17, 2020	7.65	7.67	7.63	7.66
4169	NYSE	JQC	Thu, Jan 16, 2020	7.65	7.65	7.63	7.65
4168	NYSE	JQC	Wed, Jan 15, 2020	7.60	7.64	7.57	7.64
4167	NYSE	JQC	Tue, Jan 14, 2020	7.58	7.60	7.56	7.60
4166	NYSE	JQC	Mon, Jan 13, 2020	7.65	7.66	7.63	7.57
4165	NYSE	JQC	Fri, Jan 10, 2020	7.66	7.67	7.63	7.64
4164	NYSE	JQC	Thu, Jan 9, 2020	7.66	7.67	7.64	7.66
4163	NYSE	JQC	Wed, Jan 8, 2020	7.65	7.67	7.63	7.65
4162	NYSE	JQC	Tue, Jan 7, 2020	7.64	7.67	7.60	7.63
4161	NYSE	JQC	Mon, Jan 6, 2020	7.67	7.67	7.60	7.65
4160	NYSE	JQC	Fri, Jan 3, 2020	7.65	7.67	7.61	7.67
4159	NYSE	JQC	Thu, Jan 2, 2020	7.68	7.71	7.67	7.69
4158	NYSE	JQC	Tue, Dec 31, 2019	7.66	7.73	7.64	7.67
4157	NYSE	JQC	Mon, Dec 30, 2019	7.65	7.67	7.63	7.66
4156	NYSE	JQC	Fri, Dec 27, 2019	7.64	7.69	7.63	7.65
4155	NYSE	JQC	Thu, Dec 26, 2019	7.59	7.62	7.58	7.60
4154	NYSE	JQC	Tue, Dec 24, 2019	7.57	7.59	7.54	7.59
4153	NYSE	JQC	Mon, Dec 23, 2019	7.55	7.56	7.52	7.56
4152	NYSE	JQC	Fri, Dec 20, 2019	7.57	7.59	7.54	7.54
4151	NYSE	JQC	Thu, Dec 19, 2019	7.52	7.57	7.51	7.55
4150	NYSE	JQC	Wed, Dec 18, 2019	7.51	7.53	7.51	7.52
4149	NYSE	JQC	Tue, Dec 17, 2019	7.53	7.53	7.50	7.53
4148	NYSE	JQC	Mon, Dec 16, 2019	7.46	7.53	7.45	7.53
4147	NYSE	JQC	Fri, Dec 13, 2019	7.46	7.47	7.44	7.45
4146	NYSE	JQC	Thu, Dec 12, 2019	7.47	7.48	7.43	7.46
4145	NYSE	JQC	Wed, Dec 11, 2019	7.59	7.60	7.57	7.47
4144	NYSE	JQC	Tue, Dec 10, 2019	7.55	7.58	7.55	7.58
4143	NYSE	JQC	Mon, Dec 9, 2019	7.53	7.55	7.51	7.55
4142	NYSE	JQC	Fri, Dec 6, 2019	7.50	7.53	7.49	7.53
4141	NYSE	JQC	Thu, Dec 5, 2019	7.50	7.53	7.44	7.48
4140	NYSE	JQC	Wed, Dec 4, 2019	7.44	7.57	7.44	7.49
4139	NYSE	JQC	Tue, Dec 3, 2019	7.42	7.43	7.39	7.43
4138	NYSE	JQC	Mon, Dec 2, 2019	7.42	7.43	7.38	7.43
4137	NYSE	JQC	Fri, Nov 29, 2019	7.39	7.42	7.38	7.42
4136	NYSE	JQC	Wed, Nov 27, 2019	7.39	7.40	7.36	7.36
4135	NYSE	JQC	Tue, Nov 26, 2019	7.38	7.40	7.35	7.39
4134	NYSE	JQC	Mon, Nov 25, 2019	7.35	7.37	7.33	7.37
4133	NYSE	JQC	Fri, Nov 22, 2019	7.27	7.35	7.26	7.34
4132	NYSE	JQC	Thu, Nov 21, 2019	7.29	7.30	7.26	7.27
4131	NYSE	JQC	Wed, Nov 20, 2019	7.31	7.34	7.28	7.28
4130	NYSE	JQC	Tue, Nov 19, 2019	7.37	7.38	7.30	7.31
4129	NYSE	JQC	Mon, Nov 18, 2019	7.36	7.39	7.34	7.35
4128	NYSE	JQC	Fri, Nov 15, 2019	7.40	7.42	7.35	7.36
4127	NYSE	JQC	Thu, Nov 14, 2019	7.40	7.41	7.37	7.41
4126	NYSE	JQC	Wed, Nov 13, 2019	7.45	7.49	7.45	7.39
4125	NYSE	JQC	Tue, Nov 12, 2019	7.47	7.48	7.43	7.45
4124	NYSE	JQC	Mon, Nov 11, 2019	7.42	7.46	7.42	7.46
4123	NYSE	JQC	Fri, Nov 8, 2019	7.37	7.43	7.37	7.43
4122	NYSE	JQC	Thu, Nov 7, 2019	7.40	7.40	7.37	7.37
4121	NYSE	JQC	Wed, Nov 6, 2019	7.42	7.42	7.39	7.39
4120	NYSE	JQC	Tue, Nov 5, 2019	7.40	7.43	7.40	7.41
4119	NYSE	JQC	Mon, Nov 4, 2019	7.37	7.39	7.36	7.39
4118	NYSE	JQC	Fri, Nov 1, 2019	7.39	7.43	7.37	7.37
4117	NYSE	JQC	Thu, Oct 31, 2019	7.35	7.37	7.33	7.37
4116	NYSE	JQC	Wed, Oct 30, 2019	7.38	7.38	7.34	7.35
4115	NYSE	JQC	Tue, Oct 29, 2019	7.38	7.39	7.36	7.38
4114	NYSE	JQC	Mon, Oct 28, 2019	7.39	7.40	7.36	7.38
4113	NYSE	JQC	Fri, Oct 25, 2019	7.37	7.39	7.36	7.39
4112	NYSE	JQC	Thu, Oct 24, 2019	7.40	7.40	7.32	7.36
4111	NYSE	JQC	Wed, Oct 23, 2019	7.37	7.38	7.36	7.38
4110	NYSE	JQC	Tue, Oct 22, 2019	7.37	7.37	7.36	7.36
4109	NYSE	JQC	Mon, Oct 21, 2019	7.30	7.36	7.28	7.35
4108	NYSE	JQC	Fri, Oct 18, 2019	7.29	7.31	7.27	7.29
4107	NYSE	JQC	Thu, Oct 17, 2019	7.31	7.31	7.26	7.29
4106	NYSE	JQC	Wed, Oct 16, 2019	7.28	7.31	7.27	7.30
4105	NYSE	JQC	Tue, Oct 15, 2019	7.27	7.29	7.25	7.27
4104	NYSE	JQC	Mon, Oct 14, 2019	7.25	7.30	7.25	7.27
4103	NYSE	JQC	Fri, Oct 11, 2019	7.23	7.29	7.20	7.25
4102	NYSE	JQC	Thu, Oct 10, 2019	7.38	7.39	7.33	7.23
4101	NYSE	JQC	Wed, Oct 9, 2019	7.43	7.44	7.38	7.38
4100	NYSE	JQC	Tue, Oct 8, 2019	7.40	7.41	7.38	7.40
4099	NYSE	JQC	Mon, Oct 7, 2019	7.45	7.46	7.41	7.41
4098	NYSE	JQC	Fri, Oct 4, 2019	7.46	7.47	7.43	7.45
4097	NYSE	JQC	Thu, Oct 3, 2019	7.45	7.46	7.43	7.45
4096	NYSE	JQC	Wed, Oct 2, 2019	7.46	7.47	7.41	7.45
4095	NYSE	JQC	Tue, Oct 1, 2019	7.51	7.51	7.42	7.46
4094	NYSE	JQC	Mon, Sep 30, 2019	7.45	7.48	7.43	7.48
4093	NYSE	JQC	Fri, Sep 27, 2019	7.50	7.50	7.44	7.44
4092	NYSE	JQC	Thu, Sep 26, 2019	7.52	7.53	7.48	7.48
4091	NYSE	JQC	Wed, Sep 25, 2019	7.57	7.57	7.50	7.53
4090	NYSE	JQC	Tue, Sep 24, 2019	7.58	7.62	7.55	7.55
4089	NYSE	JQC	Mon, Sep 23, 2019	7.52	7.59	7.52	7.58
4088	NYSE	JQC	Fri, Sep 20, 2019	7.52	7.52	7.49	7.52
4087	NYSE	JQC	Thu, Sep 19, 2019	7.53	7.54	7.50	7.51
4086	NYSE	JQC	Wed, Sep 18, 2019	7.53	7.53	7.48	7.53
4085	NYSE	JQC	Tue, Sep 17, 2019	7.54	7.54	7.51	7.52
4084	NYSE	JQC	Mon, Sep 16, 2019	7.55	7.56	7.53	7.53
4083	NYSE	JQC	Fri, Sep 13, 2019	7.55	7.56	7.52	7.54
4082	NYSE	JQC	Thu, Sep 12, 2019	7.56	7.56	7.53	7.54
4081	NYSE	JQC	Wed, Sep 11, 2019	7.64	7.66	7.63	7.53
4080	NYSE	JQC	Tue, Sep 10, 2019	7.60	7.61	7.58	7.61
4079	NYSE	JQC	Mon, Sep 9, 2019	7.57	7.60	7.54	7.60
4078	NYSE	JQC	Fri, Sep 6, 2019	7.55	7.57	7.54	7.57
4077	NYSE	JQC	Thu, Sep 5, 2019	7.54	7.56	7.50	7.55
4076	NYSE	JQC	Wed, Sep 4, 2019	7.53	7.54	7.51	7.53
4075	NYSE	JQC	Tue, Sep 3, 2019	7.50	7.54	7.47	7.51
4074	NYSE	JQC	Fri, Aug 30, 2019	7.50	7.51	7.46	7.50
4073	NYSE	JQC	Thu, Aug 29, 2019	7.47	7.50	7.46	7.49
4072	NYSE	JQC	Wed, Aug 28, 2019	7.43	7.47	7.42	7.43
4071	NYSE	JQC	Tue, Aug 27, 2019	7.48	7.48	7.40	7.41
4070	NYSE	JQC	Mon, Aug 26, 2019	7.45	7.50	7.44	7.44
4069	NYSE	JQC	Fri, Aug 23, 2019	7.45	7.48	7.43	7.44
4068	NYSE	JQC	Thu, Aug 22, 2019	7.47	7.49	7.42	7.45
4067	NYSE	JQC	Wed, Aug 21, 2019	7.44	7.49	7.44	7.44
4066	NYSE	JQC	Tue, Aug 20, 2019	7.44	7.44	7.39	7.41
4065	NYSE	JQC	Mon, Aug 19, 2019	7.38	7.43	7.37	7.42
4064	NYSE	JQC	Fri, Aug 16, 2019	7.33	7.38	7.32	7.37
4063	NYSE	JQC	Thu, Aug 15, 2019	7.42	7.44	7.33	7.33
4062	NYSE	JQC	Wed, Aug 14, 2019	7.52	7.53	7.40	7.40
4061	NYSE	JQC	Tue, Aug 13, 2019	7.64	7.66	7.61	7.52
4060	NYSE	JQC	Mon, Aug 12, 2019	7.66	7.69	7.61	7.62
4059	NYSE	JQC	Fri, Aug 9, 2019	7.62	7.69	7.61	7.64
4058	NYSE	JQC	Thu, Aug 8, 2019	7.67	7.67	7.61	7.61
4057	NYSE	JQC	Wed, Aug 7, 2019	7.63	7.66	7.61	7.63
4056	NYSE	JQC	Tue, Aug 6, 2019	7.69	7.70	7.64	7.64
4055	NYSE	JQC	Mon, Aug 5, 2019	7.74	7.75	7.66	7.68
4054	NYSE	JQC	Fri, Aug 2, 2019	7.74	7.76	7.64	7.76
4053	NYSE	JQC	Thu, Aug 1, 2019	7.71	7.73	7.69	7.73
4052	NYSE	JQC	Wed, Jul 31, 2019	7.67	7.71	7.67	7.68
4051	NYSE	JQC	Tue, Jul 30, 2019	7.66	7.68	7.60	7.67
4050	NYSE	JQC	Mon, Jul 29, 2019	7.67	7.69	7.66	7.67
4049	NYSE	JQC	Fri, Jul 26, 2019	7.68	7.70	7.67	7.67
4048	NYSE	JQC	Thu, Jul 25, 2019	7.68	7.68	7.65	7.67
4047	NYSE	JQC	Wed, Jul 24, 2019	7.67	7.68	7.65	7.68
4046	NYSE	JQC	Tue, Jul 23, 2019	7.70	7.70	7.61	7.68
4045	NYSE	JQC	Mon, Jul 22, 2019	7.68	7.72	7.67	7.68
4044	NYSE	JQC	Fri, Jul 19, 2019	7.76	7.77	7.68	7.68
4043	NYSE	JQC	Thu, Jul 18, 2019	7.83	7.83	7.75	7.75
4042	NYSE	JQC	Wed, Jul 17, 2019	7.83	7.84	7.82	7.82
4041	NYSE	JQC	Tue, Jul 16, 2019	7.84	7.85	7.83	7.83
4040	NYSE	JQC	Mon, Jul 15, 2019	7.86	7.86	7.84	7.85
4039	NYSE	JQC	Fri, Jul 12, 2019	7.92	7.92	7.83	7.86
4038	NYSE	JQC	Thu, Jul 11, 2019	7.96	8.01	7.95	7.88
4037	NYSE	JQC	Wed, Jul 10, 2019	7.96	7.98	7.92	7.96
4036	NYSE	JQC	Tue, Jul 9, 2019	8.00	8.00	7.92	7.92
4035	NYSE	JQC	Mon, Jul 8, 2019	7.98	8.01	7.97	7.97
4034	NYSE	JQC	Fri, Jul 5, 2019	7.95	7.98	7.94	7.97
4033	NYSE	JQC	Wed, Jul 3, 2019	7.95	7.97	7.94	7.95
4032	NYSE	JQC	Tue, Jul 2, 2019	7.95	7.97	7.93	7.94
4031	NYSE	JQC	Mon, Jul 1, 2019	7.95	7.99	7.91	7.91
4030	NYSE	JQC	Fri, Jun 28, 2019	7.91	7.93	7.89	7.92
4029	NYSE	JQC	Thu, Jun 27, 2019	7.93	7.93	7.85	7.90
4028	NYSE	JQC	Wed, Jun 26, 2019	7.88	7.90	7.87	7.90
4027	NYSE	JQC	Tue, Jun 25, 2019	7.91	7.92	7.85	7.87
4026	NYSE	JQC	Mon, Jun 24, 2019	7.91	7.93	7.87	7.91
4025	NYSE	JQC	Fri, Jun 21, 2019	7.87	7.91	7.86	7.89
4024	NYSE	JQC	Thu, Jun 20, 2019	7.80	7.86	7.80	7.85
4023	NYSE	JQC	Wed, Jun 19, 2019	7.83	7.86	7.79	7.79
4022	NYSE	JQC	Tue, Jun 18, 2019	7.86	7.89	7.80	7.80
4021	NYSE	JQC	Mon, Jun 17, 2019	7.87	7.87	7.82	7.82
4020	NYSE	JQC	Fri, Jun 14, 2019	7.82	7.85	7.81	7.83
4019	NYSE	JQC	Thu, Jun 13, 2019	7.80	7.81	7.76	7.78
4018	NYSE	JQC	Wed, Jun 12, 2019	7.86	7.90	7.85	7.75
4017	NYSE	JQC	Tue, Jun 11, 2019	7.80	7.86	7.79	7.85
4016	NYSE	JQC	Mon, Jun 10, 2019	7.82	7.84	7.76	7.76
4015	NYSE	JQC	Fri, Jun 7, 2019	7.79	7.84	7.79	7.79
4014	NYSE	JQC	Thu, Jun 6, 2019	7.77	7.78	7.75	7.76
4013	NYSE	JQC	Wed, Jun 5, 2019	7.75	7.77	7.73	7.75
4012	NYSE	JQC	Tue, Jun 4, 2019	7.67	7.75	7.67	7.73
4011	NYSE	JQC	Mon, Jun 3, 2019	7.73	7.73	7.66	7.66
4010	NYSE	JQC	Fri, May 31, 2019	7.70	7.73	7.67	7.71
4009	NYSE	JQC	Thu, May 30, 2019	7.76	7.80	7.70	7.73
4008	NYSE	JQC	Wed, May 29, 2019	7.84	7.85	7.74	7.75
4007	NYSE	JQC	Tue, May 28, 2019	7.82	7.88	7.81	7.83
4006	NYSE	JQC	Fri, May 24, 2019	7.79	7.82	7.78	7.78
4005	NYSE	JQC	Thu, May 23, 2019	7.82	7.84	7.77	7.78
4004	NYSE	JQC	Wed, May 22, 2019	7.92	7.92	7.82	7.85
4003	NYSE	JQC	Tue, May 21, 2019	7.90	7.93	7.89	7.91
4002	NYSE	JQC	Mon, May 20, 2019	7.88	7.92	7.87	7.90
4001	NYSE	JQC	Fri, May 17, 2019	7.85	7.93	7.84	7.88
4000	NYSE	JQC	Thu, May 16, 2019	7.89	7.90	7.82	7.84
3999	NYSE	JQC	Wed, May 15, 2019	7.91	7.92	7.85	7.87
3998	NYSE	JQC	Tue, May 14, 2019	7.91	7.94	7.90	7.91
3997	NYSE	JQC	Mon, May 13, 2019	7.98	8.01	7.97	7.87
3996	NYSE	JQC	Fri, May 10, 2019	8.04	8.05	7.99	8.02
3995	NYSE	JQC	Thu, May 9, 2019	8.04	8.06	8.00	8.04
3994	NYSE	JQC	Wed, May 8, 2019	8.01	8.10	8.01	8.05
3993	NYSE	JQC	Tue, May 7, 2019	8.05	8.05	8.01	8.02
3992	NYSE	JQC	Mon, May 6, 2019	8.02	8.07	7.99	8.05
3991	NYSE	JQC	Fri, May 3, 2019	8.00	8.05	7.99	8.03
3990	NYSE	JQC	Thu, May 2, 2019	8.05	8.07	7.99	7.99
3989	NYSE	JQC	Wed, May 1, 2019	8.04	8.04	8.01	8.04
3988	NYSE	JQC	Tue, Apr 30, 2019	7.98	8.03	7.98	7.99
3987	NYSE	JQC	Mon, Apr 29, 2019	7.99	8.02	7.97	7.97
3986	NYSE	JQC	Fri, Apr 26, 2019	7.99	8.01	7.95	7.97
3985	NYSE	JQC	Thu, Apr 25, 2019	8.03	8.05	7.98	7.98
3984	NYSE	JQC	Wed, Apr 24, 2019	8.03	8.07	8.02	8.02
3983	NYSE	JQC	Tue, Apr 23, 2019	8.00	8.03	7.98	8.01
3982	NYSE	JQC	Mon, Apr 22, 2019	7.97	8.01	7.97	7.99
3981	NYSE	JQC	Thu, Apr 18, 2019	7.98	8.02	7.96	7.97
3980	NYSE	JQC	Wed, Apr 17, 2019	7.99	8.01	7.98	7.99
3979	NYSE	JQC	Tue, Apr 16, 2019	7.98	8.01	7.96	7.99
3978	NYSE	JQC	Mon, Apr 15, 2019	8.01	8.03	7.98	7.98
3977	NYSE	JQC	Fri, Apr 12, 2019	7.99	8.03	7.97	7.98
3976	NYSE	JQC	Thu, Apr 11, 2019	8.04	8.09	8.04	7.97
3975	NYSE	JQC	Wed, Apr 10, 2019	8.01	8.07	8.00	8.05
3974	NYSE	JQC	Tue, Apr 9, 2019	8.00	8.06	7.97	7.99
3973	NYSE	JQC	Mon, Apr 8, 2019	7.97	8.01	7.97	7.98
3972	NYSE	JQC	Fri, Apr 5, 2019	7.93	8.01	7.93	7.97
3971	NYSE	JQC	Thu, Apr 4, 2019	7.91	7.96	7.91	7.94
3970	NYSE	JQC	Wed, Apr 3, 2019	7.90	7.95	7.90	7.93
3969	NYSE	JQC	Tue, Apr 2, 2019	7.90	7.92	7.88	7.88
3968	NYSE	JQC	Mon, Apr 1, 2019	7.78	7.87	7.75	7.87
3967	NYSE	JQC	Fri, Mar 29, 2019	7.80	7.82	7.73	7.73
3966	NYSE	JQC	Thu, Mar 28, 2019	7.78	7.80	7.78	7.79
3965	NYSE	JQC	Wed, Mar 27, 2019	7.73	7.81	7.73	7.78
3964	NYSE	JQC	Tue, Mar 26, 2019	7.73	7.77	7.72	7.74
3963	NYSE	JQC	Mon, Mar 25, 2019	7.76	7.78	7.72	7.72
3962	NYSE	JQC	Fri, Mar 22, 2019	7.84	7.84	7.75	7.76
3961	NYSE	JQC	Thu, Mar 21, 2019	7.85	7.87	7.78	7.84
3960	NYSE	JQC	Wed, Mar 20, 2019	7.85	7.87	7.84	7.86
3959	NYSE	JQC	Tue, Mar 19, 2019	7.90	7.90	7.82	7.84
3958	NYSE	JQC	Mon, Mar 18, 2019	7.84	7.91	7.83	7.86
3957	NYSE	JQC	Fri, Mar 15, 2019	7.81	7.90	7.81	7.84
3956	NYSE	JQC	Thu, Mar 14, 2019	7.88	7.90	7.81	7.81
3955	NYSE	JQC	Wed, Mar 13, 2019	7.99	8.07	7.93	7.83
3954	NYSE	JQC	Tue, Mar 12, 2019	7.91	7.99	7.91	7.99
3953	NYSE	JQC	Mon, Mar 11, 2019	7.84	7.91	7.83	7.91
3952	NYSE	JQC	Fri, Mar 8, 2019	7.76	7.83	7.76	7.82
3951	NYSE	JQC	Thu, Mar 7, 2019	7.77	7.79	7.75	7.78
3950	NYSE	JQC	Wed, Mar 6, 2019	7.82	7.82	7.77	7.79
3949	NYSE	JQC	Tue, Mar 5, 2019	7.82	7.85	7.77	7.78
3948	NYSE	JQC	Mon, Mar 4, 2019	7.90	7.98	7.81	7.82
3947	NYSE	JQC	Fri, Mar 1, 2019	7.85	7.87	7.80	7.83
3946	NYSE	JQC	Thu, Feb 28, 2019	7.78	7.84	7.78	7.84
3945	NYSE	JQC	Wed, Feb 27, 2019	7.81	7.83	7.79	7.81
3944	NYSE	JQC	Tue, Feb 26, 2019	7.84	7.87	7.80	7.84
3943	NYSE	JQC	Mon, Feb 25, 2019	7.86	7.90	7.79	7.83
3942	NYSE	JQC	Fri, Feb 22, 2019	7.75	7.87	7.75	7.85
3941	NYSE	JQC	Thu, Feb 21, 2019	7.74	7.77	7.71	7.76
3940	NYSE	JQC	Wed, Feb 20, 2019	7.71	7.77	7.69	7.76
3939	NYSE	JQC	Tue, Feb 19, 2019	7.68	7.73	7.68	7.72
3938	NYSE	JQC	Fri, Feb 15, 2019	7.65	7.71	7.65	7.70
3937	NYSE	JQC	Thu, Feb 14, 2019	7.61	7.66	7.60	7.64
3936	NYSE	JQC	Wed, Feb 13, 2019	7.73	7.77	7.71	7.62
3935	NYSE	JQC	Tue, Feb 12, 2019	7.74	7.79	7.72	7.72
3934	NYSE	JQC	Mon, Feb 11, 2019	7.68	7.74	7.68	7.74
3933	NYSE	JQC	Fri, Feb 8, 2019	7.71	7.74	7.67	7.67
3932	NYSE	JQC	Thu, Feb 7, 2019	7.74	7.77	7.70	7.71
3931	NYSE	JQC	Wed, Feb 6, 2019	7.78	7.82	7.72	7.77
3930	NYSE	JQC	Tue, Feb 5, 2019	7.84	7.87	7.78	7.78
3929	NYSE	JQC	Mon, Feb 4, 2019	7.78	7.87	7.76	7.84
3928	NYSE	JQC	Fri, Feb 1, 2019	7.75	7.81	7.72	7.78
3927	NYSE	JQC	Thu, Jan 31, 2019	7.63	7.74	7.63	7.72
3926	NYSE	JQC	Wed, Jan 30, 2019	7.64	7.68	7.62	7.65
3925	NYSE	JQC	Tue, Jan 29, 2019	7.64	7.66	7.63	7.64
3924	NYSE	JQC	Mon, Jan 28, 2019	7.62	7.66	7.62	7.64
3923	NYSE	JQC	Fri, Jan 25, 2019	7.64	7.66	7.62	7.64
3922	NYSE	JQC	Thu, Jan 24, 2019	7.67	7.67	7.63	7.64
3921	NYSE	JQC	Wed, Jan 23, 2019	7.65	7.70	7.64	7.66
3920	NYSE	JQC	Tue, Jan 22, 2019	7.70	7.70	7.65	7.67
3919	NYSE	JQC	Fri, Jan 18, 2019	7.71	7.73	7.68	7.70
3918	NYSE	JQC	Thu, Jan 17, 2019	7.64	7.74	7.64	7.71
3917	NYSE	JQC	Wed, Jan 16, 2019	7.70	7.71	7.63	7.66
3916	NYSE	JQC	Tue, Jan 15, 2019	7.65	7.70	7.62	7.70
3915	NYSE	JQC	Mon, Jan 14, 2019	7.59	7.65	7.59	7.64
3914	NYSE	JQC	Fri, Jan 11, 2019	7.76	7.76	7.69	7.70
3913	NYSE	JQC	Thu, Jan 10, 2019	7.79	7.80	7.76	7.78
3912	NYSE	JQC	Wed, Jan 9, 2019	7.84	7.86	7.78	7.81
3911	NYSE	JQC	Tue, Jan 8, 2019	7.83	7.88	7.79	7.80
3910	NYSE	JQC	Mon, Jan 7, 2019	7.68	7.84	7.68	7.79
3909	NYSE	JQC	Fri, Jan 4, 2019	7.49	7.68	7.47	7.63
3908	NYSE	JQC	Thu, Jan 3, 2019	7.41	7.48	7.40	7.43
3907	NYSE	JQC	Wed, Jan 2, 2019	7.36	7.45	7.34	7.41
3906	NYSE	JQC	Mon, Dec 31, 2018	7.33	7.41	7.29	7.40
3905	NYSE	JQC	Fri, Dec 28, 2018	7.30	7.35	7.22	7.35
3904	NYSE	JQC	Thu, Dec 27, 2018	7.47	7.51	7.32	7.33
3903	NYSE	JQC	Wed, Dec 26, 2018	7.43	7.54	7.39	7.54
3902	NYSE	JQC	Mon, Dec 24, 2018	7.19	7.41	7.19	7.37
3901	NYSE	JQC	Fri, Dec 21, 2018	7.15	7.20	7.10	7.17
3900	NYSE	JQC	Thu, Dec 20, 2018	7.24	7.26	6.98	7.15
3899	NYSE	JQC	Wed, Dec 19, 2018	7.30	7.33	7.25	7.26
3898	NYSE	JQC	Tue, Dec 18, 2018	7.32	7.38	7.31	7.32
3897	NYSE	JQC	Mon, Dec 17, 2018	7.40	7.40	7.30	7.31
3896	NYSE	JQC	Fri, Dec 14, 2018	7.52	7.53	7.42	7.42
3895	NYSE	JQC	Thu, Dec 13, 2018	7.55	7.58	7.52	7.56
3894	NYSE	JQC	Wed, Dec 12, 2018	7.56	7.61	7.56	7.57
3893	NYSE	JQC	Tue, Dec 11, 2018	7.53	7.56	7.52	7.56
3892	NYSE	JQC	Mon, Dec 10, 2018	7.47	7.53	7.46	7.53
3891	NYSE	JQC	Fri, Dec 7, 2018	7.53	7.55	7.47	7.48
3890	NYSE	JQC	Thu, Dec 6, 2018	7.55	7.57	7.52	7.54
3889	NYSE	JQC	Tue, Dec 4, 2018	7.59	7.61	7.57	7.61
3888	NYSE	JQC	Mon, Dec 3, 2018	7.59	7.62	7.59	7.59
3887	NYSE	JQC	Fri, Nov 30, 2018	7.58	7.60	7.55	7.57
3886	NYSE	JQC	Thu, Nov 29, 2018	7.59	7.61	7.58	7.60
3885	NYSE	JQC	Wed, Nov 28, 2018	7.57	7.60	7.56	7.60
3884	NYSE	JQC	Tue, Nov 27, 2018	7.57	7.59	7.55	7.59
3883	NYSE	JQC	Mon, Nov 26, 2018	7.58	7.60	7.57	7.60
3882	NYSE	JQC	Fri, Nov 23, 2018	7.55	7.58	7.53	7.58
3881	NYSE	JQC	Wed, Nov 21, 2018	7.57	7.58	7.52	7.57
3880	NYSE	JQC	Tue, Nov 20, 2018	7.58	7.61	7.58	7.58
3879	NYSE	JQC	Mon, Nov 19, 2018	7.71	7.71	7.60	7.63
3878	NYSE	JQC	Fri, Nov 16, 2018	7.74	7.74	7.70	7.71
3877	NYSE	JQC	Thu, Nov 15, 2018	7.74	7.76	7.70	7.75
3876	NYSE	JQC	Wed, Nov 14, 2018	7.74	7.77	7.72	7.75
3875	NYSE	JQC	Tue, Nov 13, 2018	7.76	7.79	7.75	7.74
3874	NYSE	JQC	Mon, Nov 12, 2018	7.77	7.78	7.75	7.78
3873	NYSE	JQC	Fri, Nov 9, 2018	7.76	7.80	7.74	7.80
3872	NYSE	JQC	Thu, Nov 8, 2018	7.80	7.83	7.77	7.80
3871	NYSE	JQC	Wed, Nov 7, 2018	7.75	7.82	7.75	7.82
3870	NYSE	JQC	Tue, Nov 6, 2018	7.72	7.77	7.72	7.77
3869	NYSE	JQC	Mon, Nov 5, 2018	7.69	7.75	7.69	7.75
3868	NYSE	JQC	Fri, Nov 2, 2018	7.68	7.71	7.67	7.70
3867	NYSE	JQC	Thu, Nov 1, 2018	7.66	7.70	7.62	7.69
3866	NYSE	JQC	Wed, Oct 31, 2018	7.69	7.73	7.64	7.66
3865	NYSE	JQC	Tue, Oct 30, 2018	7.68	7.71	7.68	7.69
3864	NYSE	JQC	Mon, Oct 29, 2018	7.70	7.73	7.70	7.72
3863	NYSE	JQC	Fri, Oct 26, 2018	7.72	7.75	7.69	7.69
3862	NYSE	JQC	Thu, Oct 25, 2018	7.73	7.76	7.69	7.75
3861	NYSE	JQC	Wed, Oct 24, 2018	7.76	7.78	7.73	7.73
3860	NYSE	JQC	Tue, Oct 23, 2018	7.73	7.78	7.73	7.76
3859	NYSE	JQC	Mon, Oct 22, 2018	7.80	7.84	7.78	7.78
3858	NYSE	JQC	Fri, Oct 19, 2018	7.80	7.83	7.78	7.81
3857	NYSE	JQC	Thu, Oct 18, 2018	7.78	7.83	7.77	7.82
3856	NYSE	JQC	Wed, Oct 17, 2018	7.81	7.82	7.79	7.79
3855	NYSE	JQC	Tue, Oct 16, 2018	7.79	7.83	7.78	7.81
3854	NYSE	JQC	Mon, Oct 15, 2018	7.76	7.80	7.76	7.78
3853	NYSE	JQC	Fri, Oct 12, 2018	7.80	7.81	7.74	7.77
3852	NYSE	JQC	Thu, Oct 11, 2018	7.83	7.84	7.82	7.79
3851	NYSE	JQC	Wed, Oct 10, 2018	7.85	7.87	7.84	7.85
3850	NYSE	JQC	Tue, Oct 9, 2018	7.87	7.89	7.85	7.86
3849	NYSE	JQC	Mon, Oct 8, 2018	7.88	7.91	7.86	7.89
3848	NYSE	JQC	Fri, Oct 5, 2018	7.93	7.94	7.90	7.91
3847	NYSE	JQC	Thu, Oct 4, 2018	7.95	7.96	7.93	7.95
3846	NYSE	JQC	Wed, Oct 3, 2018	7.96	7.99	7.95	7.96
3845	NYSE	JQC	Tue, Oct 2, 2018	7.96	7.98	7.95	7.97
3844	NYSE	JQC	Mon, Oct 1, 2018	7.98	7.99	7.95	7.97
3843	NYSE	JQC	Fri, Sep 28, 2018	7.99	7.99	7.96	7.97
3842	NYSE	JQC	Thu, Sep 27, 2018	7.97	8.01	7.97	8.00
3841	NYSE	JQC	Wed, Sep 26, 2018	7.96	7.99	7.95	7.98
3840	NYSE	JQC	Tue, Sep 25, 2018	7.94	7.96	7.94	7.96
3839	NYSE	JQC	Mon, Sep 24, 2018	7.95	7.97	7.93	7.94
3838	NYSE	JQC	Fri, Sep 21, 2018	7.95	7.97	7.94	7.94
3837	NYSE	JQC	Thu, Sep 20, 2018	7.98	7.99	7.95	7.97
3836	NYSE	JQC	Wed, Sep 19, 2018	7.98	8.00	7.97	7.98
3835	NYSE	JQC	Tue, Sep 18, 2018	7.99	8.00	7.99	7.99
3834	NYSE	JQC	Mon, Sep 17, 2018	7.98	8.01	7.98	8.00
3833	NYSE	JQC	Fri, Sep 14, 2018	7.99	8.01	7.98	7.99
3832	NYSE	JQC	Thu, Sep 13, 2018	7.97	8.01	7.97	8.01
3831	NYSE	JQC	Wed, Sep 12, 2018	8.01	8.04	8.01	7.97
3830	NYSE	JQC	Tue, Sep 11, 2018	8.01	8.04	7.99	8.02
3829	NYSE	JQC	Mon, Sep 10, 2018	7.99	8.03	7.99	8.02
3828	NYSE	JQC	Fri, Sep 7, 2018	7.98	8.01	7.96	8.01
3827	NYSE	JQC	Thu, Sep 6, 2018	8.00	8.02	7.99	8.00
3826	NYSE	JQC	Wed, Sep 5, 2018	7.97	8.02	7.97	8.02
3825	NYSE	JQC	Tue, Sep 4, 2018	7.97	7.99	7.95	7.99
3824	NYSE	JQC	Fri, Aug 31, 2018	7.96	7.98	7.95	7.95
3823	NYSE	JQC	Thu, Aug 30, 2018	7.95	7.98	7.94	7.97
3822	NYSE	JQC	Wed, Aug 29, 2018	7.96	7.99	7.95	7.96
3821	NYSE	JQC	Tue, Aug 28, 2018	7.93	7.98	7.93	7.98
3820	NYSE	JQC	Mon, Aug 27, 2018	7.93	7.95	7.93	7.94
3819	NYSE	JQC	Fri, Aug 24, 2018	7.93	7.95	7.91	7.93
3818	NYSE	JQC	Thu, Aug 23, 2018	7.93	7.95	7.92	7.93
3817	NYSE	JQC	Wed, Aug 22, 2018	7.92	7.94	7.92	7.94
3816	NYSE	JQC	Tue, Aug 21, 2018	7.94	7.97	7.94	7.94
3815	NYSE	JQC	Mon, Aug 20, 2018	7.94	7.97	7.94	7.95
3814	NYSE	JQC	Fri, Aug 17, 2018	7.94	7.97	7.93	7.96
3813	NYSE	JQC	Thu, Aug 16, 2018	7.92	7.96	7.92	7.96
3812	NYSE	JQC	Wed, Aug 15, 2018	7.89	7.93	7.88	7.93
3811	NYSE	JQC	Tue, Aug 14, 2018	7.89	7.92	7.88	7.92
3810	NYSE	JQC	Mon, Aug 13, 2018	7.91	7.93	7.90	7.88
3809	NYSE	JQC	Fri, Aug 10, 2018	7.94	7.94	7.91	7.92
3808	NYSE	JQC	Thu, Aug 9, 2018	7.92	7.95	7.91	7.94
3807	NYSE	JQC	Wed, Aug 8, 2018	7.92	7.94	7.92	7.93
3806	NYSE	JQC	Tue, Aug 7, 2018	7.90	7.93	7.89	7.93
3805	NYSE	JQC	Mon, Aug 6, 2018	7.90	7.92	7.90	7.91
3804	NYSE	JQC	Fri, Aug 3, 2018	7.87	7.91	7.87	7.91
3803	NYSE	JQC	Thu, Aug 2, 2018	7.88	7.89	7.86	7.89
3802	NYSE	JQC	Wed, Aug 1, 2018	7.89	7.90	7.86	7.88
3801	NYSE	JQC	Tue, Jul 31, 2018	7.87	7.90	7.87	7.89
3800	NYSE	JQC	Mon, Jul 30, 2018	7.87	7.89	7.86	7.87
3799	NYSE	JQC	Fri, Jul 27, 2018	7.87	7.89	7.86	7.89
3798	NYSE	JQC	Thu, Jul 26, 2018	7.86	7.89	7.86	7.88
3797	NYSE	JQC	Wed, Jul 25, 2018	7.87	7.88	7.85	7.87
3796	NYSE	JQC	Tue, Jul 24, 2018	7.86	7.89	7.86	7.88
3795	NYSE	JQC	Mon, Jul 23, 2018	7.85	7.91	7.84	7.88
3794	NYSE	JQC	Fri, Jul 20, 2018	7.91	7.93	7.86	7.87
3793	NYSE	JQC	Thu, Jul 19, 2018	7.93	7.94	7.91	7.92
3792	NYSE	JQC	Wed, Jul 18, 2018	7.94	7.95	7.92	7.95
3791	NYSE	JQC	Tue, Jul 17, 2018	7.92	7.94	7.92	7.93
3790	NYSE	JQC	Mon, Jul 16, 2018	7.95	7.95	7.91	7.92
3789	NYSE	JQC	Fri, Jul 13, 2018	7.95	7.95	7.93	7.94
3788	NYSE	JQC	Thu, Jul 12, 2018	7.89	7.95	7.83	7.95
3787	NYSE	JQC	Wed, Jul 11, 2018	7.93	7.97	7.93	7.89
3786	NYSE	JQC	Tue, Jul 10, 2018	7.94	7.98	7.94	7.94
3785	NYSE	JQC	Mon, Jul 9, 2018	7.96	7.98	7.94	7.94
3784	NYSE	JQC	Fri, Jul 6, 2018	7.96	7.97	7.95	7.96
3783	NYSE	JQC	Thu, Jul 5, 2018	7.94	7.97	7.94	7.96
3782	NYSE	JQC	Tue, Jul 3, 2018	7.95	7.97	7.93	7.95
3781	NYSE	JQC	Mon, Jul 2, 2018	7.95	7.97	7.93	7.94
3780	NYSE	JQC	Fri, Jun 29, 2018	7.95	7.96	7.94	7.95
3779	NYSE	JQC	Thu, Jun 28, 2018	7.91	7.97	7.91	7.96
3778	NYSE	JQC	Wed, Jun 27, 2018	7.95	7.96	7.90	7.92
3777	NYSE	JQC	Tue, Jun 26, 2018	7.94	7.96	7.93	7.94
3776	NYSE	JQC	Mon, Jun 25, 2018	7.98	7.99	7.92	7.95
3775	NYSE	JQC	Fri, Jun 22, 2018	8.02	8.03	7.99	8.00
3774	NYSE	JQC	Thu, Jun 21, 2018	8.02	8.03	7.98	8.00
3773	NYSE	JQC	Wed, Jun 20, 2018	8.02	8.04	8.01	8.03
3772	NYSE	JQC	Tue, Jun 19, 2018	8.02	8.04	8.01	8.02
3771	NYSE	JQC	Mon, Jun 18, 2018	8.04	8.06	8.02	8.06
3770	NYSE	JQC	Fri, Jun 15, 2018	8.04	8.07	8.03	8.04
3769	NYSE	JQC	Thu, Jun 14, 2018	8.05	8.05	8.02	8.04
3768	NYSE	JQC	Wed, Jun 13, 2018	8.08	8.11	8.07	8.05
3767	NYSE	JQC	Tue, Jun 12, 2018	8.09	8.11	8.07	8.08
3766	NYSE	JQC	Mon, Jun 11, 2018	8.10	8.11	8.08	8.11
3765	NYSE	JQC	Fri, Jun 8, 2018	8.09	8.12	8.09	8.11
3764	NYSE	JQC	Thu, Jun 7, 2018	8.06	8.12	8.04	8.12
3763	NYSE	JQC	Wed, Jun 6, 2018	8.00	8.06	8.00	8.06
3762	NYSE	JQC	Tue, Jun 5, 2018	8.03	8.05	8.00	8.01
3761	NYSE	JQC	Mon, Jun 4, 2018	8.08	8.10	8.04	8.04
3760	NYSE	JQC	Fri, Jun 1, 2018	8.11	8.12	8.10	8.12
3759	NYSE	JQC	Thu, May 31, 2018	8.10	8.11	8.08	8.09
3758	NYSE	JQC	Wed, May 30, 2018	8.05	8.11	8.05	8.09
3757	NYSE	JQC	Tue, May 29, 2018	8.08	8.08	8.03	8.05
3756	NYSE	JQC	Fri, May 25, 2018	8.09	8.11	8.07	8.09
3755	NYSE	JQC	Thu, May 24, 2018	8.12	8.12	8.10	8.10
3754	NYSE	JQC	Wed, May 23, 2018	8.08	8.13	8.08	8.13
3753	NYSE	JQC	Tue, May 22, 2018	8.09	8.11	8.09	8.10
3752	NYSE	JQC	Mon, May 21, 2018	8.10	8.11	8.09	8.09
3751	NYSE	JQC	Fri, May 18, 2018	8.06	8.10	8.05	8.09
3750	NYSE	JQC	Thu, May 17, 2018	8.06	8.08	8.06	8.08
3749	NYSE	JQC	Wed, May 16, 2018	8.03	8.07	8.03	8.07
3748	NYSE	JQC	Tue, May 15, 2018	8.05	8.07	8.03	8.03
3747	NYSE	JQC	Mon, May 14, 2018	8.08	8.09	8.07	8.07
3746	NYSE	JQC	Fri, May 11, 2018	8.07	8.11	8.07	8.10
3745	NYSE	JQC	Thu, May 10, 2018	8.08	8.10	8.07	8.08
3744	NYSE	JQC	Wed, May 9, 2018	8.11	8.12	8.08	8.10
3743	NYSE	JQC	Tue, May 8, 2018	8.11	8.13	8.11	8.12
3742	NYSE	JQC	Mon, May 7, 2018	8.10	8.15	8.10	8.15
3741	NYSE	JQC	Fri, May 4, 2018	8.10	8.13	8.10	8.12
3740	NYSE	JQC	Thu, May 3, 2018	8.09	8.13	8.07	8.13
3739	NYSE	JQC	Wed, May 2, 2018	8.08	8.11	8.08	8.10
3738	NYSE	JQC	Tue, May 1, 2018	8.07	8.11	8.05	8.11
3737	NYSE	JQC	Mon, Apr 30, 2018	8.02	8.08	8.02	8.06
3736	NYSE	JQC	Fri, Apr 27, 2018	8.02	8.05	8.02	8.03
3735	NYSE	JQC	Thu, Apr 26, 2018	8.00	8.04	7.99	8.04
3734	NYSE	JQC	Wed, Apr 25, 2018	7.97	8.00	7.96	8.00
3733	NYSE	JQC	Tue, Apr 24, 2018	7.97	8.01	7.97	7.99
3732	NYSE	JQC	Mon, Apr 23, 2018	7.96	8.00	7.96	7.97
3731	NYSE	JQC	Fri, Apr 20, 2018	8.00	8.00	7.97	7.98
3730	NYSE	JQC	Thu, Apr 19, 2018	7.99	8.01	7.99	8.01
3729	NYSE	JQC	Wed, Apr 18, 2018	8.02	8.04	7.97	8.02
3728	NYSE	JQC	Tue, Apr 17, 2018	7.97	8.02	7.97	8.02
3727	NYSE	JQC	Mon, Apr 16, 2018	7.95	7.99	7.95	7.97
3726	NYSE	JQC	Fri, Apr 13, 2018	8.00	8.01	7.94	7.95
3725	NYSE	JQC	Thu, Apr 12, 2018	7.95	8.02	7.95	8.00
3724	NYSE	JQC	Wed, Apr 11, 2018	7.96	8.03	7.96	7.95
3723	NYSE	JQC	Tue, Apr 10, 2018	7.93	8.01	7.93	8.01
3722	NYSE	JQC	Mon, Apr 9, 2018	7.93	7.96	7.92	7.92
3721	NYSE	JQC	Fri, Apr 6, 2018	7.95	7.98	7.91	7.91
3720	NYSE	JQC	Thu, Apr 5, 2018	7.95	7.98	7.95	7.96
3719	NYSE	JQC	Wed, Apr 4, 2018	7.91	7.98	7.91	7.96
3718	NYSE	JQC	Tue, Apr 3, 2018	7.93	7.94	7.91	7.94
3717	NYSE	JQC	Mon, Apr 2, 2018	7.97	7.97	7.90	7.93
3716	NYSE	JQC	Thu, Mar 29, 2018	7.93	7.97	7.93	7.94
3715	NYSE	JQC	Wed, Mar 28, 2018	7.92	7.96	7.92	7.93
3714	NYSE	JQC	Tue, Mar 27, 2018	7.94	7.97	7.91	7.91
3713	NYSE	JQC	Mon, Mar 26, 2018	7.92	7.96	7.91	7.96
3712	NYSE	JQC	Fri, Mar 23, 2018	7.94	7.95	7.91	7.92
3711	NYSE	JQC	Thu, Mar 22, 2018	7.93	7.94	7.91	7.93
3710	NYSE	JQC	Wed, Mar 21, 2018	7.95	7.96	7.93	7.94
3709	NYSE	JQC	Tue, Mar 20, 2018	7.94	7.96	7.92	7.95
3708	NYSE	JQC	Mon, Mar 19, 2018	7.96	7.96	7.93	7.95
3707	NYSE	JQC	Fri, Mar 16, 2018	7.97	7.98	7.94	7.96
3706	NYSE	JQC	Thu, Mar 15, 2018	7.95	7.98	7.95	7.98
3705	NYSE	JQC	Wed, Mar 14, 2018	7.98	7.99	7.95	7.95
3704	NYSE	JQC	Tue, Mar 13, 2018	8.02	8.04	8.00	7.98
3703	NYSE	JQC	Mon, Mar 12, 2018	8.06	8.06	8.02	8.02
3702	NYSE	JQC	Fri, Mar 9, 2018	8.05	8.07	8.03	8.06
3701	NYSE	JQC	Thu, Mar 8, 2018	8.02	8.03	8.00	8.02
3700	NYSE	JQC	Wed, Mar 7, 2018	7.99	8.02	7.95	8.00
3699	NYSE	JQC	Tue, Mar 6, 2018	7.97	8.03	7.97	8.02
3698	NYSE	JQC	Mon, Mar 5, 2018	8.00	8.01	7.95	7.98
3697	NYSE	JQC	Fri, Mar 2, 2018	8.10	8.11	7.99	8.01
3696	NYSE	JQC	Thu, Mar 1, 2018	8.10	8.13	8.08	8.13
3695	NYSE	JQC	Wed, Feb 28, 2018	8.10	8.13	8.09	8.09
3694	NYSE	JQC	Tue, Feb 27, 2018	8.09	8.13	8.08	8.09
3693	NYSE	JQC	Mon, Feb 26, 2018	8.11	8.12	8.08	8.10
3692	NYSE	JQC	Fri, Feb 23, 2018	8.08	8.12	8.07	8.10
3691	NYSE	JQC	Thu, Feb 22, 2018	8.08	8.11	8.08	8.08
3690	NYSE	JQC	Wed, Feb 21, 2018	8.05	8.10	8.05	8.09
3689	NYSE	JQC	Tue, Feb 20, 2018	8.06	8.08	8.05	8.05
3688	NYSE	JQC	Fri, Feb 16, 2018	8.05	8.09	8.05	8.08
3687	NYSE	JQC	Thu, Feb 15, 2018	8.05	8.09	8.04	8.04
3686	NYSE	JQC	Wed, Feb 14, 2018	7.98	8.07	7.98	8.07
3685	NYSE	JQC	Tue, Feb 13, 2018	8.06	8.08	8.04	8.01
3684	NYSE	JQC	Mon, Feb 12, 2018	8.05	8.08	8.04	8.06
3683	NYSE	JQC	Fri, Feb 9, 2018	8.09	8.09	7.98	8.06
3682	NYSE	JQC	Thu, Feb 8, 2018	8.08	8.11	8.04	8.07
3681	NYSE	JQC	Wed, Feb 7, 2018	8.04	8.14	8.04	8.08
3680	NYSE	JQC	Tue, Feb 6, 2018	7.99	8.08	7.95	8.03
3679	NYSE	JQC	Mon, Feb 5, 2018	8.10	8.14	8.02	8.02
3678	NYSE	JQC	Fri, Feb 2, 2018	8.14	8.16	8.11	8.12
3677	NYSE	JQC	Thu, Feb 1, 2018	8.11	8.15	8.10	8.15
3676	NYSE	JQC	Wed, Jan 31, 2018	8.13	8.14	8.10	8.10
3675	NYSE	JQC	Tue, Jan 30, 2018	8.11	8.12	8.09	8.09
3674	NYSE	JQC	Mon, Jan 29, 2018	8.19	8.20	8.17	8.18
3673	NYSE	JQC	Fri, Jan 26, 2018	8.22	8.23	8.19	8.22
3672	NYSE	JQC	Thu, Jan 25, 2018	8.23	8.23	8.18	8.20
3671	NYSE	JQC	Wed, Jan 24, 2018	8.20	8.24	8.19	8.23
3670	NYSE	JQC	Tue, Jan 23, 2018	8.17	8.22	8.16	8.18
3669	NYSE	JQC	Mon, Jan 22, 2018	8.18	8.21	8.16	8.18
3668	NYSE	JQC	Fri, Jan 19, 2018	8.14	8.18	8.13	8.17
3667	NYSE	JQC	Thu, Jan 18, 2018	8.19	8.19	8.13	8.13
3666	NYSE	JQC	Wed, Jan 17, 2018	8.17	8.20	8.17	8.18
3665	NYSE	JQC	Tue, Jan 16, 2018	8.19	8.22	8.15	8.17
3664	NYSE	JQC	Fri, Jan 12, 2018	8.15	8.20	8.13	8.18
3663	NYSE	JQC	Thu, Jan 11, 2018	8.13	8.19	8.12	8.17
3662	NYSE	JQC	Wed, Jan 10, 2018	8.17	8.20	8.16	8.11
3661	NYSE	JQC	Tue, Jan 9, 2018	8.26	8.26	8.22	8.22
3660	NYSE	JQC	Mon, Jan 8, 2018	8.29	8.29	8.22	8.23
3659	NYSE	JQC	Fri, Jan 5, 2018	8.27	8.32	8.24	8.28
3658	NYSE	JQC	Thu, Jan 4, 2018	8.31	8.31	8.22	8.31
3657	NYSE	JQC	Wed, Jan 3, 2018	8.34	8.35	8.26	8.29
3656	NYSE	JQC	Tue, Jan 2, 2018	8.22	8.35	8.20	8.35
3655	NYSE	JQC	Fri, Dec 29, 2017	8.19	8.22	8.18	8.22
3654	NYSE	JQC	Thu, Dec 28, 2017	8.17	8.21	8.17	8.17
3653	NYSE	JQC	Wed, Dec 27, 2017	8.18	8.22	8.15	8.19
3652	NYSE	JQC	Tue, Dec 26, 2017	8.21	8.23	8.15	8.19
3651	NYSE	JQC	Fri, Dec 22, 2017	8.17	8.22	8.16	8.20
3650	NYSE	JQC	Thu, Dec 21, 2017	8.14	8.18	8.13	8.16
3649	NYSE	JQC	Wed, Dec 20, 2017	8.14	8.15	8.10	8.15
3648	NYSE	JQC	Tue, Dec 19, 2017	8.12	8.18	8.10	8.13
3647	NYSE	JQC	Mon, Dec 18, 2017	8.16	8.17	8.11	8.13
3646	NYSE	JQC	Fri, Dec 15, 2017	8.12	8.21	8.11	8.16
3645	NYSE	JQC	Thu, Dec 14, 2017	8.15	8.15	8.10	8.12
3644	NYSE	JQC	Wed, Dec 13, 2017	8.20	8.22	8.16	8.15
3643	NYSE	JQC	Tue, Dec 12, 2017	8.18	8.21	8.18	8.20
3642	NYSE	JQC	Mon, Dec 11, 2017	8.21	8.21	8.17	8.18
3641	NYSE	JQC	Fri, Dec 8, 2017	8.18	8.23	8.17	8.20
3640	NYSE	JQC	Thu, Dec 7, 2017	8.20	8.21	8.17	8.18
3639	NYSE	JQC	Wed, Dec 6, 2017	8.19	8.22	8.19	8.19
3638	NYSE	JQC	Tue, Dec 5, 2017	8.21	8.22	8.19	8.20
3637	NYSE	JQC	Mon, Dec 4, 2017	8.22	8.26	8.19	8.22
3636	NYSE	JQC	Fri, Dec 1, 2017	8.20	8.22	8.17	8.20
3635	NYSE	JQC	Thu, Nov 30, 2017	8.14	8.22	8.13	8.20
3634	NYSE	JQC	Wed, Nov 29, 2017	8.16	8.17	8.12	8.12
3633	NYSE	JQC	Tue, Nov 28, 2017	8.10	8.17	8.10	8.15
3632	NYSE	JQC	Mon, Nov 27, 2017	8.14	8.14	8.10	8.10
3631	NYSE	JQC	Fri, Nov 24, 2017	8.12	8.15	8.11	8.14
3630	NYSE	JQC	Wed, Nov 22, 2017	8.09	8.13	8.08	8.09
3629	NYSE	JQC	Tue, Nov 21, 2017	8.11	8.12	8.10	8.11
3628	NYSE	JQC	Mon, Nov 20, 2017	8.10	8.14	8.09	8.09
3627	NYSE	JQC	Fri, Nov 17, 2017	8.10	8.15	8.10	8.11
3626	NYSE	JQC	Thu, Nov 16, 2017	8.10	8.16	8.10	8.10
3625	NYSE	JQC	Wed, Nov 15, 2017	8.00	8.13	8.00	8.10
3624	NYSE	JQC	Tue, Nov 14, 2017	8.14	8.14	8.05	8.05
3623	NYSE	JQC	Mon, Nov 13, 2017	8.20	8.21	8.16	8.13
3622	NYSE	JQC	Fri, Nov 10, 2017	8.16	8.20	8.12	8.20
3621	NYSE	JQC	Thu, Nov 9, 2017	8.20	8.21	8.17	8.20
3620	NYSE	JQC	Wed, Nov 8, 2017	8.27	8.28	8.22	8.23
3619	NYSE	JQC	Tue, Nov 7, 2017	8.27	8.30	8.26	8.27
3618	NYSE	JQC	Mon, Nov 6, 2017	8.25	8.30	8.22	8.30
3617	NYSE	JQC	Fri, Nov 3, 2017	8.30	8.30	8.25	8.25
3616	NYSE	JQC	Thu, Nov 2, 2017	8.33	8.33	8.26	8.27
3615	NYSE	JQC	Wed, Nov 1, 2017	8.37	8.39	8.31	8.32
3614	NYSE	JQC	Tue, Oct 31, 2017	8.38	8.39	8.35	8.35
3613	NYSE	JQC	Mon, Oct 30, 2017	8.37	8.40	8.36	8.36
3612	NYSE	JQC	Fri, Oct 27, 2017	8.37	8.42	8.37	8.38
3611	NYSE	JQC	Thu, Oct 26, 2017	8.38	8.41	8.34	8.35
3610	NYSE	JQC	Wed, Oct 25, 2017	8.48	8.48	8.39	8.41
3609	NYSE	JQC	Tue, Oct 24, 2017	8.46	8.50	8.44	8.50
3608	NYSE	JQC	Mon, Oct 23, 2017	8.41	8.48	8.40	8.46
3607	NYSE	JQC	Fri, Oct 20, 2017	8.44	8.44	8.39	8.40
3606	NYSE	JQC	Thu, Oct 19, 2017	8.42	8.43	8.40	8.43
3605	NYSE	JQC	Wed, Oct 18, 2017	8.43	8.45	8.40	8.40
3604	NYSE	JQC	Tue, Oct 17, 2017	8.46	8.47	8.43	8.46
3603	NYSE	JQC	Mon, Oct 16, 2017	8.49	8.49	8.44	8.46
3602	NYSE	JQC	Fri, Oct 13, 2017	8.47	8.49	8.45	8.48
3601	NYSE	JQC	Thu, Oct 12, 2017	8.43	8.51	8.43	8.44
3600	NYSE	JQC	Wed, Oct 11, 2017	8.52	8.52	8.48	8.43
3599	NYSE	JQC	Tue, Oct 10, 2017	8.52	8.54	8.48	8.52
3598	NYSE	JQC	Mon, Oct 9, 2017	8.50	8.53	8.49	8.52
3597	NYSE	JQC	Fri, Oct 6, 2017	8.49	8.50	8.48	8.50
3596	NYSE	JQC	Thu, Oct 5, 2017	8.46	8.50	8.44	8.50
3595	NYSE	JQC	Wed, Oct 4, 2017	8.46	8.49	8.44	8.46
3594	NYSE	JQC	Tue, Oct 3, 2017	8.47	8.50	8.45	8.50
3593	NYSE	JQC	Mon, Oct 2, 2017	8.48	8.49	8.44	8.47
3592	NYSE	JQC	Fri, Sep 29, 2017	8.43	8.49	8.43	8.49
3591	NYSE	JQC	Thu, Sep 28, 2017	8.39	8.45	8.39	8.42
3590	NYSE	JQC	Wed, Sep 27, 2017	8.41	8.42	8.39	8.41
3589	NYSE	JQC	Tue, Sep 26, 2017	8.38	8.41	8.38	8.41
3588	NYSE	JQC	Mon, Sep 25, 2017	8.38	8.38	8.35	8.37
3587	NYSE	JQC	Fri, Sep 22, 2017	8.33	8.37	8.31	8.35
3586	NYSE	JQC	Thu, Sep 21, 2017	8.33	8.34	8.29	8.31
3585	NYSE	JQC	Wed, Sep 20, 2017	8.37	8.37	8.29	8.33
3584	NYSE	JQC	Tue, Sep 19, 2017	8.35	8.42	8.32	8.36
3583	NYSE	JQC	Mon, Sep 18, 2017	8.40	8.40	8.33	8.35
3582	NYSE	JQC	Fri, Sep 15, 2017	8.38	8.38	8.36	8.38
3581	NYSE	JQC	Thu, Sep 14, 2017	8.34	8.37	8.34	8.37
3580	NYSE	JQC	Wed, Sep 13, 2017	8.42	8.44	8.39	8.36
3579	NYSE	JQC	Tue, Sep 12, 2017	8.43	8.45	8.40	8.42
3578	NYSE	JQC	Mon, Sep 11, 2017	8.40	8.44	8.38	8.43
3577	NYSE	JQC	Fri, Sep 8, 2017	8.38	8.41	8.33	8.40
3576	NYSE	JQC	Thu, Sep 7, 2017	8.42	8.43	8.39	8.42
3575	NYSE	JQC	Wed, Sep 6, 2017	8.39	8.41	8.38	8.40
3574	NYSE	JQC	Tue, Sep 5, 2017	8.44	8.44	8.34	8.37
3573	NYSE	JQC	Fri, Sep 1, 2017	8.49	8.50	8.46	8.46
3572	NYSE	JQC	Thu, Aug 31, 2017	8.49	8.50	8.46	8.46
3571	NYSE	JQC	Wed, Aug 30, 2017	8.45	8.49	8.44	8.46
3570	NYSE	JQC	Tue, Aug 29, 2017	8.43	8.46	8.43	8.44
3569	NYSE	JQC	Mon, Aug 28, 2017	8.42	8.46	8.42	8.46
3568	NYSE	JQC	Fri, Aug 25, 2017	8.43	8.46	8.39	8.42
3567	NYSE	JQC	Thu, Aug 24, 2017	8.45	8.46	8.41	8.41
3566	NYSE	JQC	Wed, Aug 23, 2017	8.41	8.47	8.40	8.43
3565	NYSE	JQC	Tue, Aug 22, 2017	8.45	8.46	8.42	8.42
3564	NYSE	JQC	Mon, Aug 21, 2017	8.44	8.46	8.40	8.45
3563	NYSE	JQC	Fri, Aug 18, 2017	8.45	8.48	8.43	8.46
3562	NYSE	JQC	Thu, Aug 17, 2017	8.48	8.50	8.42	8.46
3561	NYSE	JQC	Wed, Aug 16, 2017	8.53	8.53	8.47	8.48
3560	NYSE	JQC	Tue, Aug 15, 2017	8.54	8.54	8.47	8.50
3559	NYSE	JQC	Mon, Aug 14, 2017	8.50	8.52	8.49	8.51
3558	NYSE	JQC	Fri, Aug 11, 2017	8.36	8.48	8.34	8.46
3557	NYSE	JQC	Thu, Aug 10, 2017	8.58	8.59	8.45	8.40
3556	NYSE	JQC	Wed, Aug 9, 2017	8.62	8.65	8.59	8.61
3555	NYSE	JQC	Tue, Aug 8, 2017	8.64	8.69	8.60	8.64
3554	NYSE	JQC	Mon, Aug 7, 2017	8.64	8.65	8.56	8.64
3553	NYSE	JQC	Fri, Aug 4, 2017	8.58	8.64	8.58	8.61
3552	NYSE	JQC	Thu, Aug 3, 2017	8.64	8.67	8.58	8.58
3551	NYSE	JQC	Wed, Aug 2, 2017	8.73	8.73	8.63	8.63
3550	NYSE	JQC	Tue, Aug 1, 2017	8.73	8.75	8.68	8.70
3549	NYSE	JQC	Mon, Jul 31, 2017	8.70	8.73	8.67	8.69
3548	NYSE	JQC	Fri, Jul 28, 2017	8.69	8.72	8.68	8.68
3547	NYSE	JQC	Thu, Jul 27, 2017	8.70	8.73	8.68	8.70
3546	NYSE	JQC	Wed, Jul 26, 2017	8.68	8.76	8.64	8.68
3545	NYSE	JQC	Tue, Jul 25, 2017	8.59	8.66	8.56	8.66
3544	NYSE	JQC	Mon, Jul 24, 2017	8.57	8.59	8.53	8.54
3543	NYSE	JQC	Fri, Jul 21, 2017	8.63	8.64	8.58	8.60
3542	NYSE	JQC	Thu, Jul 20, 2017	8.64	8.66	8.61	8.62
3541	NYSE	JQC	Wed, Jul 19, 2017	8.55	8.65	8.55	8.61
3540	NYSE	JQC	Tue, Jul 18, 2017	8.51	8.57	8.51	8.54
3539	NYSE	JQC	Mon, Jul 17, 2017	8.51	8.55	8.47	8.49
3538	NYSE	JQC	Fri, Jul 14, 2017	8.49	8.53	8.49	8.50
3537	NYSE	JQC	Thu, Jul 13, 2017	8.56	8.57	8.49	8.49
3536	NYSE	JQC	Wed, Jul 12, 2017	8.55	8.57	8.52	8.56
3535	NYSE	JQC	Tue, Jul 11, 2017	8.58	8.61	8.55	8.55
3534	NYSE	JQC	Mon, Jul 10, 2017	8.52	8.59	8.50	8.57
3533	NYSE	JQC	Fri, Jul 7, 2017	8.49	8.58	8.47	8.54
3532	NYSE	JQC	Thu, Jul 6, 2017	8.51	8.54	8.45	8.45
3531	NYSE	JQC	Wed, Jul 5, 2017	8.62	8.65	8.52	8.53
3530	NYSE	JQC	Mon, Jul 3, 2017	8.64	8.67	8.61	8.67
3529	NYSE	JQC	Fri, Jun 30, 2017	8.50	8.61	8.50	8.61
3528	NYSE	JQC	Thu, Jun 29, 2017	8.47	8.50	8.45	8.49
3527	NYSE	JQC	Wed, Jun 28, 2017	8.45	8.49	8.44	8.47
3526	NYSE	JQC	Tue, Jun 27, 2017	8.48	8.50	8.41	8.42
3525	NYSE	JQC	Mon, Jun 26, 2017	8.53	8.54	8.44	8.48
3524	NYSE	JQC	Fri, Jun 23, 2017	8.48	8.55	8.44	8.55
3523	NYSE	JQC	Thu, Jun 22, 2017	8.47	8.54	8.47	8.48
3522	NYSE	JQC	Wed, Jun 21, 2017	8.56	8.56	8.47	8.47
3521	NYSE	JQC	Tue, Jun 20, 2017	8.61	8.63	8.54	8.58
3520	NYSE	JQC	Mon, Jun 19, 2017	8.63	8.65	8.61	8.64
3519	NYSE	JQC	Fri, Jun 16, 2017	8.65	8.68	8.60	8.60
3518	NYSE	JQC	Thu, Jun 15, 2017	8.67	8.69	8.63	8.63
3517	NYSE	JQC	Wed, Jun 14, 2017	8.68	8.72	8.67	8.69
3516	NYSE	JQC	Tue, Jun 13, 2017	8.65	8.72	8.65	8.68
3515	NYSE	JQC	Mon, Jun 12, 2017	8.68	8.73	8.64	8.62
3514	NYSE	JQC	Fri, Jun 9, 2017	8.65	8.69	8.63	8.64
3513	NYSE	JQC	Thu, Jun 8, 2017	8.66	8.66	8.57	8.63
3512	NYSE	JQC	Wed, Jun 7, 2017	8.75	8.75	8.64	8.66
3511	NYSE	JQC	Tue, Jun 6, 2017	8.72	8.76	8.71	8.75
3510	NYSE	JQC	Mon, Jun 5, 2017	8.73	8.77	8.70	8.73
3509	NYSE	JQC	Fri, Jun 2, 2017	8.77	8.77	8.68	8.73
3508	NYSE	JQC	Thu, Jun 1, 2017	8.81	8.81	8.73	8.78
3507	NYSE	JQC	Wed, May 31, 2017	8.78	8.79	8.74	8.76
3506	NYSE	JQC	Tue, May 30, 2017	8.77	8.79	8.73	8.77
3505	NYSE	JQC	Fri, May 26, 2017	8.76	8.80	8.75	8.77
3504	NYSE	JQC	Thu, May 25, 2017	8.74	8.78	8.72	8.74
3503	NYSE	JQC	Wed, May 24, 2017	8.70	8.74	8.67	8.72
3502	NYSE	JQC	Tue, May 23, 2017	8.66	8.73	8.66	8.71
3501	NYSE	JQC	Mon, May 22, 2017	8.67	8.69	8.63	8.65
3500	NYSE	JQC	Fri, May 19, 2017	8.65	8.72	8.63	8.64
3499	NYSE	JQC	Thu, May 18, 2017	8.59	8.70	8.59	8.66
3498	NYSE	JQC	Wed, May 17, 2017	8.70	8.75	8.62	8.62
3497	NYSE	JQC	Tue, May 16, 2017	8.80	8.80	8.76	8.76
3496	NYSE	JQC	Mon, May 15, 2017	8.82	8.84	8.79	8.81
3495	NYSE	JQC	Fri, May 12, 2017	8.81	8.85	8.79	8.82
3494	NYSE	JQC	Thu, May 11, 2017	8.82	8.83	8.79	8.81
3493	NYSE	JQC	Wed, May 10, 2017	8.82	8.87	8.82	8.80
3492	NYSE	JQC	Tue, May 9, 2017	8.83	8.86	8.78	8.85
3491	NYSE	JQC	Mon, May 8, 2017	8.80	8.83	8.78	8.82
3490	NYSE	JQC	Fri, May 5, 2017	8.83	8.84	8.79	8.80
3489	NYSE	JQC	Thu, May 4, 2017	8.83	8.83	8.80	8.82
3488	NYSE	JQC	Wed, May 3, 2017	8.83	8.85	8.78	8.83
3487	NYSE	JQC	Tue, May 2, 2017	8.86	8.87	8.81	8.83
3486	NYSE	JQC	Mon, May 1, 2017	8.87	8.89	8.85	8.86
3485	NYSE	JQC	Fri, Apr 28, 2017	8.85	8.86	8.81	8.86
3484	NYSE	JQC	Thu, Apr 27, 2017	8.86	8.87	8.83	8.84
3483	NYSE	JQC	Wed, Apr 26, 2017	8.88	8.90	8.83	8.85
3482	NYSE	JQC	Tue, Apr 25, 2017	8.83	8.88	8.83	8.87
3481	NYSE	JQC	Mon, Apr 24, 2017	8.89	8.92	8.80	8.82
3480	NYSE	JQC	Fri, Apr 21, 2017	8.86	8.89	8.85	8.86
3479	NYSE	JQC	Thu, Apr 20, 2017	8.83	8.92	8.79	8.88
3478	NYSE	JQC	Wed, Apr 19, 2017	8.87	8.89	8.82	8.83
3477	NYSE	JQC	Tue, Apr 18, 2017	8.84	8.87	8.84	8.85
3476	NYSE	JQC	Mon, Apr 17, 2017	8.85	8.87	8.82	8.83
3475	NYSE	JQC	Thu, Apr 13, 2017	8.82	8.90	8.82	8.84
3474	NYSE	JQC	Wed, Apr 12, 2017	8.80	8.83	8.78	8.82
3473	NYSE	JQC	Tue, Apr 11, 2017	8.75	8.81	8.73	8.81
3472	NYSE	JQC	Mon, Apr 10, 2017	8.75	8.79	8.74	8.73
3471	NYSE	JQC	Fri, Apr 7, 2017	8.73	8.76	8.72	8.76
3470	NYSE	JQC	Thu, Apr 6, 2017	8.73	8.75	8.71	8.74
3469	NYSE	JQC	Wed, Apr 5, 2017	8.73	8.75	8.70	8.70
3468	NYSE	JQC	Tue, Apr 4, 2017	8.71	8.75	8.70	8.70
3467	NYSE	JQC	Mon, Apr 3, 2017	8.72	8.75	8.69	8.75
3466	NYSE	JQC	Fri, Mar 31, 2017	8.72	8.77	8.69	8.69
3465	NYSE	JQC	Thu, Mar 30, 2017	8.79	8.82	8.68	8.69
3464	NYSE	JQC	Wed, Mar 29, 2017	8.81	8.82	8.77	8.79
3463	NYSE	JQC	Tue, Mar 28, 2017	8.75	8.79	8.73	8.79
3462	NYSE	JQC	Mon, Mar 27, 2017	8.74	8.78	8.69	8.73
3461	NYSE	JQC	Fri, Mar 24, 2017	8.78	8.83	8.75	8.75
3460	NYSE	JQC	Thu, Mar 23, 2017	8.77	8.80	8.74	8.76
3459	NYSE	JQC	Wed, Mar 22, 2017	8.75	8.76	8.68	8.75
3458	NYSE	JQC	Tue, Mar 21, 2017	8.85	8.86	8.71	8.74
3457	NYSE	JQC	Mon, Mar 20, 2017	8.87	8.89	8.82	8.83
3456	NYSE	JQC	Fri, Mar 17, 2017	8.81	8.87	8.81	8.87
3455	NYSE	JQC	Thu, Mar 16, 2017	8.79	8.82	8.76	8.80
3454	NYSE	JQC	Wed, Mar 15, 2017	8.75	8.79	8.68	8.79
3453	NYSE	JQC	Tue, Mar 14, 2017	8.79	8.80	8.70	8.73
3452	NYSE	JQC	Mon, Mar 13, 2017	8.76	8.83	8.76	8.81
3451	NYSE	JQC	Fri, Mar 10, 2017	8.80	8.85	8.76	8.81
3450	NYSE	JQC	Thu, Mar 9, 2017	8.95	8.96	8.79	8.80
3449	NYSE	JQC	Wed, Mar 8, 2017	9.00	9.02	8.96	8.97
3448	NYSE	JQC	Tue, Mar 7, 2017	9.04	9.05	8.99	9.01
3447	NYSE	JQC	Mon, Mar 6, 2017	9.02	9.04	9.00	9.04
3446	NYSE	JQC	Fri, Mar 3, 2017	9.05	9.06	9.01	9.01
3445	NYSE	JQC	Thu, Mar 2, 2017	8.98	9.06	8.97	9.05
3444	NYSE	JQC	Wed, Mar 1, 2017	8.99	9.03	8.92	9.03
3443	NYSE	JQC	Tue, Feb 28, 2017	8.93	8.98	8.93	8.98
3442	NYSE	JQC	Mon, Feb 27, 2017	8.90	8.93	8.88	8.92
3441	NYSE	JQC	Fri, Feb 24, 2017	8.91	8.92	8.87	8.88
3440	NYSE	JQC	Thu, Feb 23, 2017	8.90	8.96	8.87	8.91
3439	NYSE	JQC	Wed, Feb 22, 2017	8.85	8.89	8.82	8.88
3438	NYSE	JQC	Tue, Feb 21, 2017	8.83	8.87	8.83	8.85
3437	NYSE	JQC	Fri, Feb 17, 2017	8.92	8.95	8.82	8.83
3436	NYSE	JQC	Thu, Feb 16, 2017	8.95	8.96	8.90	8.90
3435	NYSE	JQC	Wed, Feb 15, 2017	8.88	8.94	8.87	8.94
3434	NYSE	JQC	Tue, Feb 14, 2017	8.87	8.88	8.83	8.87
3433	NYSE	JQC	Mon, Feb 13, 2017	8.90	8.90	8.83	8.86
3432	NYSE	JQC	Fri, Feb 10, 2017	8.84	8.93	8.83	8.93
3431	NYSE	JQC	Thu, Feb 9, 2017	8.89	8.89	8.80	8.83
3430	NYSE	JQC	Wed, Feb 8, 2017	8.82	8.89	8.80	8.89
3429	NYSE	JQC	Tue, Feb 7, 2017	8.84	8.84	8.79	8.80
3428	NYSE	JQC	Mon, Feb 6, 2017	8.84	8.90	8.80	8.80
3427	NYSE	JQC	Fri, Feb 3, 2017	8.87	8.87	8.84	8.84
3426	NYSE	JQC	Thu, Feb 2, 2017	8.85	8.86	8.83	8.84
3425	NYSE	JQC	Wed, Feb 1, 2017	8.85	8.92	8.82	8.85
3424	NYSE	JQC	Tue, Jan 31, 2017	8.80	8.84	8.79	8.84
3423	NYSE	JQC	Mon, Jan 30, 2017	8.75	8.80	8.74	8.79
3422	NYSE	JQC	Fri, Jan 27, 2017	8.77	8.77	8.73	8.74
3421	NYSE	JQC	Thu, Jan 26, 2017	8.76	8.77	8.72	8.75
3420	NYSE	JQC	Wed, Jan 25, 2017	8.77	8.80	8.73	8.73
3419	NYSE	JQC	Tue, Jan 24, 2017	8.73	8.73	8.70	8.73
3418	NYSE	JQC	Mon, Jan 23, 2017	8.72	8.72	8.68	8.70
3417	NYSE	JQC	Fri, Jan 20, 2017	8.73	8.74	8.65	8.66
3416	NYSE	JQC	Thu, Jan 19, 2017	8.77	8.77	8.69	8.70
3415	NYSE	JQC	Wed, Jan 18, 2017	8.80	8.80	8.72	8.74
3414	NYSE	JQC	Tue, Jan 17, 2017	8.79	8.82	8.75	8.77
3413	NYSE	JQC	Fri, Jan 13, 2017	8.83	8.83	8.77	8.79
3412	NYSE	JQC	Thu, Jan 12, 2017	8.76	8.80	8.75	8.79
3411	NYSE	JQC	Wed, Jan 11, 2017	8.80	8.80	8.72	8.73
3410	NYSE	JQC	Tue, Jan 10, 2017	8.78	8.84	8.76	8.76
3409	NYSE	JQC	Mon, Jan 9, 2017	8.78	8.84	8.74	8.74
3408	NYSE	JQC	Fri, Jan 6, 2017	8.81	8.86	8.75	8.77
3407	NYSE	JQC	Thu, Jan 5, 2017	8.84	8.89	8.78	8.83
3406	NYSE	JQC	Wed, Jan 4, 2017	8.95	8.95	8.82	8.92
3405	NYSE	JQC	Tue, Jan 3, 2017	8.84	8.95	8.84	8.95
3404	NYSE	JQC	Fri, Dec 30, 2016	8.86	8.87	8.84	8.85
3403	NYSE	JQC	Thu, Dec 29, 2016	8.79	8.83	8.78	8.83
3402	NYSE	JQC	Wed, Dec 28, 2016	8.74	8.81	8.74	8.79
3401	NYSE	JQC	Tue, Dec 27, 2016	8.74	8.80	8.70	8.70
3400	NYSE	JQC	Fri, Dec 23, 2016	8.70	8.75	8.70	8.71
3399	NYSE	JQC	Thu, Dec 22, 2016	8.72	8.74	8.69	8.71
3398	NYSE	JQC	Wed, Dec 21, 2016	8.68	8.75	8.68	8.72
3397	NYSE	JQC	Tue, Dec 20, 2016	8.73	8.74	8.67	8.68
3396	NYSE	JQC	Mon, Dec 19, 2016	8.72	8.73	8.67	8.69
3395	NYSE	JQC	Fri, Dec 16, 2016	8.69	8.71	8.66	8.70
3394	NYSE	JQC	Thu, Dec 15, 2016	8.65	8.68	8.62	8.66
3393	NYSE	JQC	Wed, Dec 14, 2016	8.66	8.72	8.63	8.65
3392	NYSE	JQC	Tue, Dec 13, 2016	8.67	8.72	8.67	8.68
3391	NYSE	JQC	Mon, Dec 12, 2016	8.73	8.74	8.71	8.69
3390	NYSE	JQC	Fri, Dec 9, 2016	8.68	8.71	8.63	8.71
3389	NYSE	JQC	Thu, Dec 8, 2016	8.68	8.68	8.64	8.66
3388	NYSE	JQC	Wed, Dec 7, 2016	8.61	8.69	8.61	8.66
3387	NYSE	JQC	Tue, Dec 6, 2016	8.65	8.65	8.61	8.64
3386	NYSE	JQC	Mon, Dec 5, 2016	8.64	8.65	8.60	8.62
3385	NYSE	JQC	Fri, Dec 2, 2016	8.70	8.70	8.61	8.62
3384	NYSE	JQC	Thu, Dec 1, 2016	8.66	8.72	8.65	8.67
3383	NYSE	JQC	Wed, Nov 30, 2016	8.70	8.70	8.63	8.66
3382	NYSE	JQC	Tue, Nov 29, 2016	8.64	8.67	8.62	8.64
3381	NYSE	JQC	Mon, Nov 28, 2016	8.67	8.69	8.62	8.65
3380	NYSE	JQC	Fri, Nov 25, 2016	8.63	8.68	8.61	8.63
3379	NYSE	JQC	Wed, Nov 23, 2016	8.50	8.64	8.50	8.63
3378	NYSE	JQC	Tue, Nov 22, 2016	8.52	8.56	8.49	8.55
3377	NYSE	JQC	Mon, Nov 21, 2016	8.42	8.51	8.39	8.50
3376	NYSE	JQC	Fri, Nov 18, 2016	8.36	8.39	8.35	8.37
3375	NYSE	JQC	Thu, Nov 17, 2016	8.42	8.43	8.32	8.33
3374	NYSE	JQC	Wed, Nov 16, 2016	8.36	8.42	8.34	8.40
3373	NYSE	JQC	Tue, Nov 15, 2016	8.32	8.38	8.31	8.36
3372	NYSE	JQC	Mon, Nov 14, 2016	8.23	8.37	8.23	8.33
3371	NYSE	JQC	Fri, Nov 11, 2016	8.13	8.28	8.13	8.27
3370	NYSE	JQC	Thu, Nov 10, 2016	8.25	8.26	8.12	8.15
3369	NYSE	JQC	Wed, Nov 9, 2016	8.23	8.29	8.17	8.21
3368	NYSE	JQC	Tue, Nov 8, 2016	8.24	8.31	8.24	8.31
3367	NYSE	JQC	Mon, Nov 7, 2016	8.24	8.32	8.23	8.26
3366	NYSE	JQC	Fri, Nov 4, 2016	8.23	8.28	8.21	8.21
3365	NYSE	JQC	Thu, Nov 3, 2016	8.23	8.31	8.23	8.25
3364	NYSE	JQC	Wed, Nov 2, 2016	8.30	8.32	8.25	8.25
3363	NYSE	JQC	Tue, Nov 1, 2016	8.42	8.45	8.32	8.32
3362	NYSE	JQC	Mon, Oct 31, 2016	8.43	8.50	8.41	8.42
3361	NYSE	JQC	Fri, Oct 28, 2016	8.43	8.47	8.43	8.45
3360	NYSE	JQC	Thu, Oct 27, 2016	8.55	8.56	8.46	8.46
3359	NYSE	JQC	Wed, Oct 26, 2016	8.51	8.56	8.51	8.53
3358	NYSE	JQC	Tue, Oct 25, 2016	8.52	8.54	8.51	8.53
3357	NYSE	JQC	Mon, Oct 24, 2016	8.52	8.54	8.49	8.49
3356	NYSE	JQC	Fri, Oct 21, 2016	8.46	8.53	8.45	8.53
3355	NYSE	JQC	Thu, Oct 20, 2016	8.50	8.50	8.43	8.47
3354	NYSE	JQC	Wed, Oct 19, 2016	8.46	8.50	8.45	8.48
3353	NYSE	JQC	Tue, Oct 18, 2016	8.44	8.47	8.41	8.42
3352	NYSE	JQC	Mon, Oct 17, 2016	8.47	8.47	8.39	8.40
3351	NYSE	JQC	Fri, Oct 14, 2016	8.47	8.49	8.45	8.47
3350	NYSE	JQC	Thu, Oct 13, 2016	8.48	8.48	8.45	8.45
3349	NYSE	JQC	Wed, Oct 12, 2016	8.47	8.54	8.46	8.49
3348	NYSE	JQC	Tue, Oct 11, 2016	8.53	8.53	8.48	8.47
3347	NYSE	JQC	Mon, Oct 10, 2016	8.49	8.53	8.47	8.51
3346	NYSE	JQC	Fri, Oct 7, 2016	8.50	8.50	8.46	8.49
3345	NYSE	JQC	Thu, Oct 6, 2016	8.45	8.51	8.45	8.49
3344	NYSE	JQC	Wed, Oct 5, 2016	8.46	8.51	8.44	8.50
3343	NYSE	JQC	Tue, Oct 4, 2016	8.43	8.46	8.41	8.42
3342	NYSE	JQC	Mon, Oct 3, 2016	8.47	8.49	8.40	8.45
3341	NYSE	JQC	Fri, Sep 30, 2016	8.40	8.50	8.39	8.48
3340	NYSE	JQC	Thu, Sep 29, 2016	8.41	8.42	8.35	8.38
3339	NYSE	JQC	Wed, Sep 28, 2016	8.33	8.41	8.31	8.41
3338	NYSE	JQC	Tue, Sep 27, 2016	8.34	8.34	8.30	8.30
3337	NYSE	JQC	Mon, Sep 26, 2016	8.33	8.35	8.31	8.32
3336	NYSE	JQC	Fri, Sep 23, 2016	8.35	8.36	8.29	8.33
3335	NYSE	JQC	Thu, Sep 22, 2016	8.37	8.42	8.32	8.32
3334	NYSE	JQC	Wed, Sep 21, 2016	8.35	8.37	8.31	8.32
3333	NYSE	JQC	Tue, Sep 20, 2016	8.34	8.35	8.31	8.32
3332	NYSE	JQC	Mon, Sep 19, 2016	8.35	8.36	8.30	8.30
3331	NYSE	JQC	Fri, Sep 16, 2016	8.31	8.33	8.30	8.31
3330	NYSE	JQC	Thu, Sep 15, 2016	8.33	8.33	8.27	8.31
3329	NYSE	JQC	Wed, Sep 14, 2016	8.29	8.31	8.23	8.31
3328	NYSE	JQC	Tue, Sep 13, 2016	8.37	8.41	8.20	8.26
3327	NYSE	JQC	Mon, Sep 12, 2016	8.38	8.43	8.37	8.34
3326	NYSE	JQC	Fri, Sep 9, 2016	8.55	8.56	8.37	8.37
3325	NYSE	JQC	Thu, Sep 8, 2016	8.50	8.64	8.50	8.56
3324	NYSE	JQC	Wed, Sep 7, 2016	8.43	8.55	8.43	8.52
3323	NYSE	JQC	Tue, Sep 6, 2016	8.41	8.44	8.38	8.44
3322	NYSE	JQC	Fri, Sep 2, 2016	8.48	8.48	8.40	8.41
3321	NYSE	JQC	Thu, Sep 1, 2016	8.44	8.47	8.42	8.43
3320	NYSE	JQC	Wed, Aug 31, 2016	8.45	8.46	8.42	8.45
3319	NYSE	JQC	Tue, Aug 30, 2016	8.44	8.46	8.42	8.43
3318	NYSE	JQC	Mon, Aug 29, 2016	8.43	8.48	8.41	8.44
3317	NYSE	JQC	Fri, Aug 26, 2016	8.43	8.47	8.40	8.42
3316	NYSE	JQC	Thu, Aug 25, 2016	8.43	8.48	8.42	8.44
3315	NYSE	JQC	Wed, Aug 24, 2016	8.43	8.48	8.43	8.43
3314	NYSE	JQC	Tue, Aug 23, 2016	8.49	8.50	8.44	8.44
3313	NYSE	JQC	Mon, Aug 22, 2016	8.51	8.51	8.44	8.45
3312	NYSE	JQC	Fri, Aug 19, 2016	8.48	8.49	8.46	8.49
3311	NYSE	JQC	Thu, Aug 18, 2016	8.46	8.48	8.46	8.46
3310	NYSE	JQC	Wed, Aug 17, 2016	8.53	8.53	8.46	8.46
3309	NYSE	JQC	Tue, Aug 16, 2016	8.45	8.54	8.45	8.50
3308	NYSE	JQC	Mon, Aug 15, 2016	8.47	8.50	8.45	8.45
3307	NYSE	JQC	Fri, Aug 12, 2016	8.38	8.47	8.38	8.44
3306	NYSE	JQC	Thu, Aug 11, 2016	8.37	8.43	8.36	8.39
3305	NYSE	JQC	Wed, Aug 10, 2016	8.42	8.45	8.40	8.35
3304	NYSE	JQC	Tue, Aug 9, 2016	8.45	8.49	8.42	8.42
3303	NYSE	JQC	Mon, Aug 8, 2016	8.45	8.49	8.42	8.44
3302	NYSE	JQC	Fri, Aug 5, 2016	8.45	8.48	8.42	8.43
3301	NYSE	JQC	Thu, Aug 4, 2016	8.40	8.43	8.34	8.42
3300	NYSE	JQC	Wed, Aug 3, 2016	8.34	8.41	8.32	8.39
3299	NYSE	JQC	Tue, Aug 2, 2016	8.33	8.38	8.31	8.34
3298	NYSE	JQC	Mon, Aug 1, 2016	8.46	8.46	8.38	8.39
3297	NYSE	JQC	Fri, Jul 29, 2016	8.41	8.43	8.41	8.43
3296	NYSE	JQC	Thu, Jul 28, 2016	8.40	8.45	8.39	8.42
3295	NYSE	JQC	Wed, Jul 27, 2016	8.42	8.45	8.40	8.43
3294	NYSE	JQC	Tue, Jul 26, 2016	8.29	8.40	8.29	8.39
3293	NYSE	JQC	Mon, Jul 25, 2016	8.33	8.36	8.28	8.28
3292	NYSE	JQC	Fri, Jul 22, 2016	8.26	8.36	8.26	8.34
3291	NYSE	JQC	Thu, Jul 21, 2016	8.30	8.33	8.27	8.27
3290	NYSE	JQC	Wed, Jul 20, 2016	8.14	8.31	8.14	8.30
3289	NYSE	JQC	Tue, Jul 19, 2016	8.19	8.20	8.12	8.13
3288	NYSE	JQC	Mon, Jul 18, 2016	8.20	8.24	8.18	8.18
3287	NYSE	JQC	Fri, Jul 15, 2016	8.20	8.21	8.14	8.19
3286	NYSE	JQC	Thu, Jul 14, 2016	8.29	8.29	8.20	8.23
3285	NYSE	JQC	Wed, Jul 13, 2016	8.24	8.24	8.16	8.23
3284	NYSE	JQC	Tue, Jul 12, 2016	8.33	8.34	8.24	8.20
3283	NYSE	JQC	Mon, Jul 11, 2016	8.24	8.31	8.23	8.28
3282	NYSE	JQC	Fri, Jul 8, 2016	8.20	8.26	8.19	8.24
3281	NYSE	JQC	Thu, Jul 7, 2016	8.13	8.18	8.09	8.17
3280	NYSE	JQC	Wed, Jul 6, 2016	8.04	8.15	8.04	8.13
3279	NYSE	JQC	Tue, Jul 5, 2016	8.08	8.10	8.03	8.04
3278	NYSE	JQC	Fri, Jul 1, 2016	8.13	8.14	8.07	8.10
3277	NYSE	JQC	Thu, Jun 30, 2016	8.03	8.12	8.03	8.08
3276	NYSE	JQC	Wed, Jun 29, 2016	8.01	8.04	8.00	8.02
3275	NYSE	JQC	Tue, Jun 28, 2016	7.87	7.96	7.87	7.96
3274	NYSE	JQC	Mon, Jun 27, 2016	7.95	7.96	7.79	7.80
3273	NYSE	JQC	Fri, Jun 24, 2016	8.00	8.05	7.93	7.95
3272	NYSE	JQC	Thu, Jun 23, 2016	8.10	8.14	8.07	8.13
3271	NYSE	JQC	Wed, Jun 22, 2016	8.06	8.12	8.00	8.02
3270	NYSE	JQC	Tue, Jun 21, 2016	8.05	8.06	8.02	8.03
3269	NYSE	JQC	Mon, Jun 20, 2016	8.10	8.11	8.04	8.04
3268	NYSE	JQC	Fri, Jun 17, 2016	8.03	8.09	8.03	8.09
3267	NYSE	JQC	Thu, Jun 16, 2016	8.06	8.07	8.01	8.03
3266	NYSE	JQC	Wed, Jun 15, 2016	8.01	8.08	8.01	8.08
3265	NYSE	JQC	Tue, Jun 14, 2016	8.06	8.12	8.01	8.01
3264	NYSE	JQC	Mon, Jun 13, 2016	8.21	8.22	8.09	8.09
3263	NYSE	JQC	Fri, Jun 10, 2016	8.24	8.27	8.22	8.20
3262	NYSE	JQC	Thu, Jun 9, 2016	8.22	8.27	8.22	8.25
3261	NYSE	JQC	Wed, Jun 8, 2016	8.23	8.27	8.20	8.21
3260	NYSE	JQC	Tue, Jun 7, 2016	8.20	8.28	8.20	8.24
3259	NYSE	JQC	Mon, Jun 6, 2016	8.20	8.23	8.17	8.23
3258	NYSE	JQC	Fri, Jun 3, 2016	8.18	8.18	8.15	8.17
3257	NYSE	JQC	Thu, Jun 2, 2016	8.19	8.20	8.16	8.16
3256	NYSE	JQC	Wed, Jun 1, 2016	8.19	8.20	8.16	8.18
3255	NYSE	JQC	Tue, May 31, 2016	8.14	8.16	8.12	8.15
3254	NYSE	JQC	Fri, May 27, 2016	8.14	8.15	8.10	8.11
3253	NYSE	JQC	Thu, May 26, 2016	8.09	8.15	8.09	8.14
3252	NYSE	JQC	Wed, May 25, 2016	7.98	8.08	7.96	8.08
3251	NYSE	JQC	Tue, May 24, 2016	7.99	8.00	7.93	7.94
3250	NYSE	JQC	Mon, May 23, 2016	7.98	8.00	7.96	7.97
3249	NYSE	JQC	Fri, May 20, 2016	7.94	7.98	7.92	7.97
3248	NYSE	JQC	Thu, May 19, 2016	7.98	8.00	7.92	7.94
3247	NYSE	JQC	Wed, May 18, 2016	8.01	8.03	7.96	7.99
3246	NYSE	JQC	Tue, May 17, 2016	7.99	8.04	7.98	8.03
3245	NYSE	JQC	Mon, May 16, 2016	7.91	8.00	7.91	7.99
3244	NYSE	JQC	Fri, May 13, 2016	7.89	7.96	7.89	7.93
3243	NYSE	JQC	Thu, May 12, 2016	7.93	7.93	7.87	7.87
3242	NYSE	JQC	Wed, May 11, 2016	7.90	7.96	7.88	7.91
3241	NYSE	JQC	Tue, May 10, 2016	7.89	7.94	7.88	7.93
3240	NYSE	JQC	Mon, May 9, 2016	7.90	7.91	7.84	7.90
3239	NYSE	JQC	Fri, May 6, 2016	7.89	7.91	7.85	7.89
3238	NYSE	JQC	Thu, May 5, 2016	7.89	7.90	7.87	7.89
3237	NYSE	JQC	Wed, May 4, 2016	7.88	7.90	7.83	7.87
3236	NYSE	JQC	Tue, May 3, 2016	7.90	7.90	7.84	7.90
3235	NYSE	JQC	Mon, May 2, 2016	7.96	7.97	7.88	7.90
3234	NYSE	JQC	Fri, Apr 29, 2016	7.90	7.93	7.90	7.93
3233	NYSE	JQC	Thu, Apr 28, 2016	7.94	7.94	7.91	7.91
3232	NYSE	JQC	Wed, Apr 27, 2016	7.94	7.97	7.92	7.95
3231	NYSE	JQC	Tue, Apr 26, 2016	7.87	7.96	7.87	7.96
3230	NYSE	JQC	Mon, Apr 25, 2016	7.89	7.90	7.86	7.87
3229	NYSE	JQC	Fri, Apr 22, 2016	7.92	7.92	7.89	7.90
3228	NYSE	JQC	Thu, Apr 21, 2016	7.89	7.94	7.87	7.91
3227	NYSE	JQC	Wed, Apr 20, 2016	7.85	7.89	7.85	7.87
3226	NYSE	JQC	Tue, Apr 19, 2016	7.86	7.86	7.81	7.85
3225	NYSE	JQC	Mon, Apr 18, 2016	7.77	7.86	7.76	7.86
3224	NYSE	JQC	Fri, Apr 15, 2016	7.75	7.80	7.74	7.79
3223	NYSE	JQC	Thu, Apr 14, 2016	7.82	7.82	7.78	7.80
3222	NYSE	JQC	Wed, Apr 13, 2016	7.77	7.83	7.77	7.80
3221	NYSE	JQC	Tue, Apr 12, 2016	7.84	7.87	7.80	7.81
3220	NYSE	JQC	Mon, Apr 11, 2016	7.85	7.86	7.81	7.84
3219	NYSE	JQC	Fri, Apr 8, 2016	7.84	7.85	7.79	7.81
3218	NYSE	JQC	Thu, Apr 7, 2016	7.82	7.83	7.80	7.80
3217	NYSE	JQC	Wed, Apr 6, 2016	7.81	7.86	7.77	7.86
3216	NYSE	JQC	Tue, Apr 5, 2016	7.78	7.78	7.78	7.76
3215	NYSE	JQC	Mon, Apr 4, 2016	7.85	7.88	7.78	7.78
3214	NYSE	JQC	Fri, Apr 1, 2016	7.91	7.91	7.86	7.88
3213	NYSE	JQC	Thu, Mar 31, 2016	7.81	7.91	7.80	7.91
3212	NYSE	JQC	Wed, Mar 30, 2016	7.81	7.84	7.80	7.81
3211	NYSE	JQC	Tue, Mar 29, 2016	7.76	7.77	7.71	7.76
3210	NYSE	JQC	Mon, Mar 28, 2016	7.79	7.82	7.74	7.74
3209	NYSE	JQC	Thu, Mar 24, 2016	7.92	7.92	7.92	7.80
3208	NYSE	JQC	Wed, Mar 23, 2016	7.93	7.96	7.91	7.92
3207	NYSE	JQC	Tue, Mar 22, 2016	7.95	7.97	7.90	7.91
3206	NYSE	JQC	Mon, Mar 21, 2016	7.97	7.97	7.94	7.95
3205	NYSE	JQC	Fri, Mar 18, 2016	7.96	8.02	7.94	7.95
3204	NYSE	JQC	Thu, Mar 17, 2016	7.89	7.98	7.89	7.97
3203	NYSE	JQC	Wed, Mar 16, 2016	7.88	7.92	7.86	7.90
3202	NYSE	JQC	Tue, Mar 15, 2016	7.86	7.86	7.86	7.88
3201	NYSE	JQC	Mon, Mar 14, 2016	7.79	7.87	7.79	7.86
3200	NYSE	JQC	Fri, Mar 11, 2016	7.76	7.76	7.76	7.81
3199	NYSE	JQC	Thu, Mar 10, 2016	7.78	7.78	7.78	7.76
3198	NYSE	JQC	Wed, Mar 9, 2016	7.73	7.78	7.73	7.78
3197	NYSE	JQC	Tue, Mar 8, 2016	7.67	7.74	7.67	7.74
3196	NYSE	JQC	Mon, Mar 7, 2016	7.69	7.73	7.68	7.71
3195	NYSE	JQC	Fri, Mar 4, 2016	7.71	7.75	7.68	7.73
3194	NYSE	JQC	Thu, Mar 3, 2016	7.53	7.53	7.53	7.70
3193	NYSE	JQC	Wed, Mar 2, 2016	7.52	7.54	7.49	7.53
3192	NYSE	JQC	Tue, Mar 1, 2016	7.44	7.53	7.40	7.52
3191	NYSE	JQC	Mon, Feb 29, 2016	7.32	7.40	7.32	7.37
3190	NYSE	JQC	Fri, Feb 26, 2016	7.34	7.34	7.30	7.33
3189	NYSE	JQC	Thu, Feb 25, 2016	7.35	7.37	7.29	7.32
3188	NYSE	JQC	Wed, Feb 24, 2016	7.29	7.37	7.28	7.36
3187	NYSE	JQC	Tue, Feb 23, 2016	7.32	7.34	7.30	7.33
3186	NYSE	JQC	Mon, Feb 22, 2016	7.26	7.36	7.26	7.32
3185	NYSE	JQC	Fri, Feb 19, 2016	7.22	7.28	7.21	7.26
3184	NYSE	JQC	Thu, Feb 18, 2016	7.23	7.27	7.23	7.26
3183	NYSE	JQC	Wed, Feb 17, 2016	7.20	7.27	7.20	7.23
3182	NYSE	JQC	Tue, Feb 16, 2016	7.21	7.23	7.15	7.17
3181	NYSE	JQC	Fri, Feb 12, 2016	7.11	7.22	7.09	7.20
3180	NYSE	JQC	Thu, Feb 11, 2016	7.16	7.21	7.10	7.11
3179	NYSE	JQC	Wed, Feb 10, 2016	7.30	7.32	7.20	7.21
3178	NYSE	JQC	Tue, Feb 9, 2016	7.29	7.36	7.28	7.33
3177	NYSE	JQC	Mon, Feb 8, 2016	7.40	7.43	7.32	7.36
3176	NYSE	JQC	Fri, Feb 5, 2016	7.54	7.54	7.46	7.47
3175	NYSE	JQC	Thu, Feb 4, 2016	7.55	7.55	7.49	7.51
3174	NYSE	JQC	Wed, Feb 3, 2016	7.46	7.58	7.43	7.58
3173	NYSE	JQC	Tue, Feb 2, 2016	7.42	7.49	7.42	7.45
3172	NYSE	JQC	Mon, Feb 1, 2016	7.53	7.53	7.48	7.51
3171	NYSE	JQC	Fri, Jan 29, 2016	7.50	7.53	7.49	7.51
3170	NYSE	JQC	Thu, Jan 28, 2016	7.45	7.49	7.41	7.49
3169	NYSE	JQC	Wed, Jan 27, 2016	7.39	7.46	7.38	7.43
3168	NYSE	JQC	Tue, Jan 26, 2016	7.31	7.41	7.31	7.40
3167	NYSE	JQC	Mon, Jan 25, 2016	7.36	7.39	7.31	7.32
3166	NYSE	JQC	Fri, Jan 22, 2016	7.30	7.39	7.29	7.39
3165	NYSE	JQC	Thu, Jan 21, 2016	7.23	7.31	7.21	7.27
3164	NYSE	JQC	Wed, Jan 20, 2016	7.18	7.23	7.06	7.20
3163	NYSE	JQC	Tue, Jan 19, 2016	7.43	7.46	7.25	7.26
3162	NYSE	JQC	Fri, Jan 15, 2016	7.40	7.45	7.36	7.43
3161	NYSE	JQC	Thu, Jan 14, 2016	7.47	7.55	7.41	7.53
3160	NYSE	JQC	Wed, Jan 13, 2016	7.62	7.66	7.49	7.50
3159	NYSE	JQC	Tue, Jan 12, 2016	7.71	7.75	7.65	7.67
3158	NYSE	JQC	Mon, Jan 11, 2016	7.73	7.77	7.67	7.71
3157	NYSE	JQC	Fri, Jan 8, 2016	7.76	7.77	7.71	7.75
3156	NYSE	JQC	Thu, Jan 7, 2016	7.82	7.83	7.76	7.77
3155	NYSE	JQC	Wed, Jan 6, 2016	7.84	7.86	7.83	7.84
3154	NYSE	JQC	Tue, Jan 5, 2016	7.84	7.87	7.83	7.86
3153	NYSE	JQC	Mon, Jan 4, 2016	7.74	7.86	7.69	7.86
3152	NYSE	JQC	Thu, Dec 31, 2015	7.81	7.86	7.80	7.84
3151	NYSE	JQC	Wed, Dec 30, 2015	7.74	7.82	7.73	7.80
3150	NYSE	JQC	Tue, Dec 29, 2015	7.74	7.77	7.72	7.74
3149	NYSE	JQC	Mon, Dec 28, 2015	7.74	7.78	7.71	7.75
3148	NYSE	JQC	Thu, Dec 24, 2015	7.74	7.77	7.72	7.77
3147	NYSE	JQC	Wed, Dec 23, 2015	7.76	7.78	7.70	7.72
3146	NYSE	JQC	Tue, Dec 22, 2015	7.69	7.79	7.67	7.71
3145	NYSE	JQC	Mon, Dec 21, 2015	7.72	7.74	7.66	7.71
3144	NYSE	JQC	Fri, Dec 18, 2015	7.71	7.78	7.67	7.72
3143	NYSE	JQC	Thu, Dec 17, 2015	7.69	7.77	7.68	7.75
3142	NYSE	JQC	Wed, Dec 16, 2015	7.48	7.79	7.46	7.70
3141	NYSE	JQC	Tue, Dec 15, 2015	7.42	7.52	7.40	7.48
3140	NYSE	JQC	Mon, Dec 14, 2015	7.35	7.43	7.34	7.40
3139	NYSE	JQC	Fri, Dec 11, 2015	7.55	7.57	7.36	7.37
3138	NYSE	JQC	Thu, Dec 10, 2015	7.67	7.68	7.61	7.62
3137	NYSE	JQC	Wed, Dec 9, 2015	7.71	7.72	7.68	7.69
3136	NYSE	JQC	Tue, Dec 8, 2015	7.71	7.76	7.69	7.72
3135	NYSE	JQC	Mon, Dec 7, 2015	7.77	7.78	7.70	7.73
3134	NYSE	JQC	Fri, Dec 4, 2015	7.81	7.86	7.77	7.82
3133	NYSE	JQC	Thu, Dec 3, 2015	7.81	7.85	7.80	7.82
3132	NYSE	JQC	Wed, Dec 2, 2015	7.83	7.87	7.80	7.81
3131	NYSE	JQC	Tue, Dec 1, 2015	7.81	7.84	7.77	7.82
3130	NYSE	JQC	Mon, Nov 30, 2015	7.80	7.84	7.78	7.80
3129	NYSE	JQC	Fri, Nov 27, 2015	7.79	7.87	7.79	7.80
3128	NYSE	JQC	Wed, Nov 25, 2015	7.80	7.82	7.78	7.78
3127	NYSE	JQC	Tue, Nov 24, 2015	7.81	7.81	7.77	7.81
3126	NYSE	JQC	Mon, Nov 23, 2015	7.84	7.85	7.81	7.85
3125	NYSE	JQC	Fri, Nov 20, 2015	7.81	7.82	7.79	7.82
3124	NYSE	JQC	Thu, Nov 19, 2015	7.77	7.81	7.77	7.81
3123	NYSE	JQC	Wed, Nov 18, 2015	7.80	7.82	7.76	7.77
3122	NYSE	JQC	Tue, Nov 17, 2015	7.82	7.83	7.80	7.80
3121	NYSE	JQC	Mon, Nov 16, 2015	7.78	7.85	7.78	7.85
3120	NYSE	JQC	Fri, Nov 13, 2015	7.76	7.86	7.75	7.82
3119	NYSE	JQC	Thu, Nov 12, 2015	7.78	7.84	7.75	7.77
3118	NYSE	JQC	Wed, Nov 11, 2015	7.84	7.89	7.77	7.81
3117	NYSE	JQC	Tue, Nov 10, 2015	7.90	7.93	7.82	7.85
3116	NYSE	JQC	Mon, Nov 9, 2015	7.98	8.00	7.93	7.98
3115	NYSE	JQC	Fri, Nov 6, 2015	8.01	8.03	7.97	8.01
3114	NYSE	JQC	Thu, Nov 5, 2015	8.02	8.06	7.99	8.06
3113	NYSE	JQC	Wed, Nov 4, 2015	8.05	8.06	8.02	8.03
3112	NYSE	JQC	Tue, Nov 3, 2015	8.06	8.08	8.02	8.05
3111	NYSE	JQC	Mon, Nov 2, 2015	8.05	8.10	8.04	8.08
3110	NYSE	JQC	Fri, Oct 30, 2015	8.03	8.07	8.01	8.06
3109	NYSE	JQC	Thu, Oct 29, 2015	8.06	8.08	8.03	8.05
3108	NYSE	JQC	Wed, Oct 28, 2015	8.05	8.06	8.02	8.06
3107	NYSE	JQC	Tue, Oct 27, 2015	8.01	8.05	7.99	8.04
3106	NYSE	JQC	Mon, Oct 26, 2015	7.98	8.03	7.98	8.02
3105	NYSE	JQC	Fri, Oct 23, 2015	8.03	8.04	7.99	7.99
3104	NYSE	JQC	Thu, Oct 22, 2015	7.98	8.02	7.97	8.02
3103	NYSE	JQC	Wed, Oct 21, 2015	7.93	7.96	7.93	7.95
3102	NYSE	JQC	Tue, Oct 20, 2015	7.94	7.97	7.92	7.93
3101	NYSE	JQC	Mon, Oct 19, 2015	8.00	8.03	7.96	7.97
3100	NYSE	JQC	Fri, Oct 16, 2015	7.96	8.04	7.93	8.04
3099	NYSE	JQC	Thu, Oct 15, 2015	7.97	7.99	7.92	7.99
3098	NYSE	JQC	Wed, Oct 14, 2015	7.98	8.01	7.94	7.96
3097	NYSE	JQC	Tue, Oct 13, 2015	8.01	8.04	7.97	8.02
3096	NYSE	JQC	Mon, Oct 12, 2015	8.07	8.10	8.04	8.06
3095	NYSE	JQC	Fri, Oct 9, 2015	8.07	8.13	8.03	8.12
3094	NYSE	JQC	Thu, Oct 8, 2015	7.91	8.07	7.89	8.04
3093	NYSE	JQC	Wed, Oct 7, 2015	7.89	7.92	7.85	7.92
3092	NYSE	JQC	Tue, Oct 6, 2015	7.88	7.89	7.84	7.88
3091	NYSE	JQC	Mon, Oct 5, 2015	7.89	7.89	7.86	7.86
3090	NYSE	JQC	Fri, Oct 2, 2015	7.84	7.90	7.83	7.89
3089	NYSE	JQC	Thu, Oct 1, 2015	8.00	8.00	7.87	7.90
3088	NYSE	JQC	Wed, Sep 30, 2015	7.97	8.01	7.92	7.98
3087	NYSE	JQC	Tue, Sep 29, 2015	8.03	8.04	7.92	7.99
3086	NYSE	JQC	Mon, Sep 28, 2015	8.13	8.13	8.01	8.05
3085	NYSE	JQC	Fri, Sep 25, 2015	8.13	8.16	8.12	8.14
3084	NYSE	JQC	Thu, Sep 24, 2015	8.14	8.16	8.11	8.16
3083	NYSE	JQC	Wed, Sep 23, 2015	8.20	8.21	8.15	8.18
3082	NYSE	JQC	Tue, Sep 22, 2015	8.14	8.21	8.14	8.20
3081	NYSE	JQC	Mon, Sep 21, 2015	8.25	8.26	8.20	8.22
3080	NYSE	JQC	Fri, Sep 18, 2015	8.20	8.28	8.20	8.26
3079	NYSE	JQC	Thu, Sep 17, 2015	8.23	8.28	8.20	8.25
3078	NYSE	JQC	Wed, Sep 16, 2015	8.23	8.26	8.22	8.25
3077	NYSE	JQC	Tue, Sep 15, 2015	8.20	8.26	8.20	8.25
3076	NYSE	JQC	Mon, Sep 14, 2015	8.22	8.23	8.20	8.20
3075	NYSE	JQC	Fri, Sep 11, 2015	8.25	8.28	8.20	8.25
3074	NYSE	JQC	Thu, Sep 10, 2015	8.29	8.31	8.28	8.30
3073	NYSE	JQC	Wed, Sep 9, 2015	8.32	8.33	8.29	8.29
3072	NYSE	JQC	Tue, Sep 8, 2015	8.30	8.33	8.28	8.30
3071	NYSE	JQC	Fri, Sep 4, 2015	8.29	8.32	8.29	8.30
3070	NYSE	JQC	Thu, Sep 3, 2015	8.28	8.32	8.28	8.32
3069	NYSE	JQC	Wed, Sep 2, 2015	8.31	8.32	8.27	8.30
3068	NYSE	JQC	Tue, Sep 1, 2015	8.25	8.32	8.24	8.29
3067	NYSE	JQC	Mon, Aug 31, 2015	8.30	8.33	8.28	8.30
3066	NYSE	JQC	Fri, Aug 28, 2015	8.26	8.33	8.25	8.30
3065	NYSE	JQC	Thu, Aug 27, 2015	8.28	8.30	8.23	8.27
3064	NYSE	JQC	Wed, Aug 26, 2015	8.19	8.29	8.19	8.24
3063	NYSE	JQC	Tue, Aug 25, 2015	8.17	8.19	8.10	8.16
3062	NYSE	JQC	Mon, Aug 24, 2015	8.00	8.14	7.70	8.04
3061	NYSE	JQC	Fri, Aug 21, 2015	8.35	8.36	8.27	8.28
3060	NYSE	JQC	Thu, Aug 20, 2015	8.37	8.39	8.33	8.36
3059	NYSE	JQC	Wed, Aug 19, 2015	8.43	8.43	8.35	8.41
3058	NYSE	JQC	Tue, Aug 18, 2015	8.42	8.48	8.42	8.47
3057	NYSE	JQC	Mon, Aug 17, 2015	8.45	8.48	8.43	8.44
3056	NYSE	JQC	Fri, Aug 14, 2015	8.44	8.47	8.43	8.45
3055	NYSE	JQC	Thu, Aug 13, 2015	8.49	8.49	8.45	8.45
3054	NYSE	JQC	Wed, Aug 12, 2015	8.45	8.51	8.42	8.50
3053	NYSE	JQC	Tue, Aug 11, 2015	8.51	8.53	8.47	8.50
3052	NYSE	JQC	Mon, Aug 10, 2015	8.55	8.56	8.50	8.50
3051	NYSE	JQC	Fri, Aug 7, 2015	8.58	8.59	8.52	8.54
3050	NYSE	JQC	Thu, Aug 6, 2015	8.59	8.59	8.55	8.59
3049	NYSE	JQC	Wed, Aug 5, 2015	8.59	8.61	8.56	8.58
3048	NYSE	JQC	Tue, Aug 4, 2015	8.60	8.62	8.56	8.59
3047	NYSE	JQC	Mon, Aug 3, 2015	8.61	8.65	8.58	8.60
3046	NYSE	JQC	Fri, Jul 31, 2015	8.58	8.60	8.57	8.59
3045	NYSE	JQC	Thu, Jul 30, 2015	8.57	8.62	8.54	8.59
3044	NYSE	JQC	Wed, Jul 29, 2015	8.50	8.61	8.50	8.60
3043	NYSE	JQC	Tue, Jul 28, 2015	8.51	8.53	8.50	8.50
3042	NYSE	JQC	Mon, Jul 27, 2015	8.52	8.54	8.50	8.50
3041	NYSE	JQC	Fri, Jul 24, 2015	8.61	8.62	8.54	8.55
3040	NYSE	JQC	Thu, Jul 23, 2015	8.66	8.68	8.60	8.61
3039	NYSE	JQC	Wed, Jul 22, 2015	8.71	8.72	8.64	8.65
3038	NYSE	JQC	Tue, Jul 21, 2015	8.69	8.74	8.68	8.74
3037	NYSE	JQC	Mon, Jul 20, 2015	8.71	8.71	8.68	8.70
3036	NYSE	JQC	Fri, Jul 17, 2015	8.80	8.80	8.71	8.72
3035	NYSE	JQC	Thu, Jul 16, 2015	8.72	8.80	8.72	8.80
3034	NYSE	JQC	Wed, Jul 15, 2015	8.67	8.76	8.67	8.74
3033	NYSE	JQC	Tue, Jul 14, 2015	8.57	8.67	8.55	8.67
3032	NYSE	JQC	Mon, Jul 13, 2015	8.58	8.59	8.55	8.57
3031	NYSE	JQC	Fri, Jul 10, 2015	8.60	8.61	8.57	8.59
3030	NYSE	JQC	Thu, Jul 9, 2015	8.59	8.60	8.54	8.57
3029	NYSE	JQC	Wed, Jul 8, 2015	8.62	8.63	8.56	8.57
3028	NYSE	JQC	Tue, Jul 7, 2015	8.66	8.66	8.59	8.63
3027	NYSE	JQC	Mon, Jul 6, 2015	8.60	8.64	8.58	8.64
3026	NYSE	JQC	Thu, Jul 2, 2015	8.63	8.66	8.60	8.64
3025	NYSE	JQC	Wed, Jul 1, 2015	8.66	8.66	8.61	8.64
3024	NYSE	JQC	Tue, Jun 30, 2015	8.53	8.61	8.53	8.61
3023	NYSE	JQC	Mon, Jun 29, 2015	8.61	8.62	8.52	8.52
3022	NYSE	JQC	Fri, Jun 26, 2015	8.71	8.71	8.64	8.64
3021	NYSE	JQC	Thu, Jun 25, 2015	8.74	8.75	8.68	8.72
3020	NYSE	JQC	Wed, Jun 24, 2015	8.76	8.77	8.73	8.74
3019	NYSE	JQC	Tue, Jun 23, 2015	8.75	8.77	8.73	8.76
3018	NYSE	JQC	Mon, Jun 22, 2015	8.77	8.77	8.70	8.75
3017	NYSE	JQC	Fri, Jun 19, 2015	8.68	8.73	8.68	8.73
3016	NYSE	JQC	Thu, Jun 18, 2015	8.77	8.77	8.67	8.68
3015	NYSE	JQC	Wed, Jun 17, 2015	8.76	8.80	8.74	8.75
3014	NYSE	JQC	Tue, Jun 16, 2015	8.75	8.77	8.73	8.76
3013	NYSE	JQC	Mon, Jun 15, 2015	8.77	8.79	8.74	8.76
3012	NYSE	JQC	Fri, Jun 12, 2015	8.82	8.85	8.79	8.80
3011	NYSE	JQC	Thu, Jun 11, 2015	8.85	8.87	8.84	8.85
3010	NYSE	JQC	Wed, Jun 10, 2015	8.88	8.88	8.86	8.87
3009	NYSE	JQC	Tue, Jun 9, 2015	8.88	8.89	8.86	8.88
3008	NYSE	JQC	Mon, Jun 8, 2015	8.87	8.87	8.85	8.86
3007	NYSE	JQC	Fri, Jun 5, 2015	8.86	8.89	8.83	8.87
3006	NYSE	JQC	Thu, Jun 4, 2015	8.87	8.89	8.84	8.89
3005	NYSE	JQC	Wed, Jun 3, 2015	8.91	8.93	8.87	8.88
3004	NYSE	JQC	Tue, Jun 2, 2015	8.92	8.94	8.89	8.91
3003	NYSE	JQC	Mon, Jun 1, 2015	8.95	8.96	8.90	8.90
3002	NYSE	JQC	Fri, May 29, 2015	8.96	8.98	8.92	8.92
3001	NYSE	JQC	Thu, May 28, 2015	9.00	9.02	8.96	8.97
3000	NYSE	JQC	Wed, May 27, 2015	8.99	9.02	8.99	9.00
2999	NYSE	JQC	Tue, May 26, 2015	8.98	8.99	8.97	8.98
2998	NYSE	JQC	Fri, May 22, 2015	8.99	8.99	8.97	8.98
2997	NYSE	JQC	Thu, May 21, 2015	8.94	8.99	8.94	8.99
2996	NYSE	JQC	Wed, May 20, 2015	8.96	8.96	8.92	8.93
2995	NYSE	JQC	Tue, May 19, 2015	8.94	8.95	8.93	8.95
2994	NYSE	JQC	Mon, May 18, 2015	8.92	8.94	8.92	8.94
2993	NYSE	JQC	Fri, May 15, 2015	8.93	8.96	8.92	8.92
2992	NYSE	JQC	Thu, May 14, 2015	8.93	8.96	8.89	8.91
2991	NYSE	JQC	Wed, May 13, 2015	8.90	8.90	8.87	8.89
2990	NYSE	JQC	Tue, May 12, 2015	8.96	8.96	8.90	8.93
2989	NYSE	JQC	Mon, May 11, 2015	8.97	8.98	8.94	8.98
2988	NYSE	JQC	Fri, May 8, 2015	8.97	8.99	8.96	8.98
2987	NYSE	JQC	Thu, May 7, 2015	8.98	9.00	8.93	8.95
2986	NYSE	JQC	Wed, May 6, 2015	9.02	9.04	8.99	9.00
2985	NYSE	JQC	Tue, May 5, 2015	9.05	9.06	9.02	9.03
2984	NYSE	JQC	Mon, May 4, 2015	9.09	9.10	9.06	9.07
2983	NYSE	JQC	Fri, May 1, 2015	9.08	9.09	9.07	9.07
2982	NYSE	JQC	Thu, Apr 30, 2015	9.08	9.10	9.05	9.08
2981	NYSE	JQC	Wed, Apr 29, 2015	9.07	9.11	9.07	9.09
2980	NYSE	JQC	Tue, Apr 28, 2015	9.12	9.12	9.09	9.09
2979	NYSE	JQC	Mon, Apr 27, 2015	9.14	9.16	9.10	9.10
2978	NYSE	JQC	Fri, Apr 24, 2015	9.17	9.18	9.13	9.13
2977	NYSE	JQC	Thu, Apr 23, 2015	9.15	9.17	9.13	9.17
2976	NYSE	JQC	Wed, Apr 22, 2015	9.17	9.17	9.13	9.14
2975	NYSE	JQC	Tue, Apr 21, 2015	9.14	9.17	9.13	9.17
2974	NYSE	JQC	Mon, Apr 20, 2015	9.13	9.15	9.11	9.13
2973	NYSE	JQC	Fri, Apr 17, 2015	9.12	9.14	9.09	9.11
2972	NYSE	JQC	Thu, Apr 16, 2015	9.11	9.13	9.10	9.13
2971	NYSE	JQC	Wed, Apr 15, 2015	9.11	9.13	9.10	9.12
2970	NYSE	JQC	Tue, Apr 14, 2015	9.11	9.13	9.10	9.12
2969	NYSE	JQC	Mon, Apr 13, 2015	9.06	9.13	9.04	9.13
2968	NYSE	JQC	Fri, Apr 10, 2015	9.12	9.13	9.10	9.10
2967	NYSE	JQC	Thu, Apr 9, 2015	9.10	9.13	9.09	9.09
2966	NYSE	JQC	Wed, Apr 8, 2015	9.09	9.11	9.08	9.09
2965	NYSE	JQC	Tue, Apr 7, 2015	9.07	9.12	9.06	9.11
2964	NYSE	JQC	Mon, Apr 6, 2015	9.02	9.10	9.02	9.08
2963	NYSE	JQC	Thu, Apr 2, 2015	9.02	9.08	9.02	9.02
2962	NYSE	JQC	Wed, Apr 1, 2015	9.07	9.09	9.04	9.05
2961	NYSE	JQC	Tue, Mar 31, 2015	9.08	9.11	9.05	9.05
2960	NYSE	JQC	Mon, Mar 30, 2015	9.10	9.12	9.10	9.10
2959	NYSE	JQC	Fri, Mar 27, 2015	9.11	9.13	9.10	9.11
2958	NYSE	JQC	Thu, Mar 26, 2015	9.08	9.13	9.07	9.12
2957	NYSE	JQC	Wed, Mar 25, 2015	9.08	9.11	9.07	9.11
2956	NYSE	JQC	Tue, Mar 24, 2015	9.03	9.07	9.03	9.07
2955	NYSE	JQC	Mon, Mar 23, 2015	9.04	9.07	9.03	9.03
2954	NYSE	JQC	Fri, Mar 20, 2015	9.05	9.05	9.03	9.03
2953	NYSE	JQC	Thu, Mar 19, 2015	9.06	9.08	9.02	9.05
2952	NYSE	JQC	Wed, Mar 18, 2015	9.03	9.08	9.00	9.07
2951	NYSE	JQC	Tue, Mar 17, 2015	9.04	9.06	9.03	9.04
2950	NYSE	JQC	Mon, Mar 16, 2015	9.07	9.07	9.04	9.07
2949	NYSE	JQC	Fri, Mar 13, 2015	9.02	9.07	9.01	9.07
2948	NYSE	JQC	Thu, Mar 12, 2015	8.99	9.05	8.99	9.03
2947	NYSE	JQC	Wed, Mar 11, 2015	9.04	9.07	8.99	8.99
2946	NYSE	JQC	Tue, Mar 10, 2015	9.09	9.10	9.06	9.01
2945	NYSE	JQC	Mon, Mar 9, 2015	9.08	9.10	9.06	9.07
2944	NYSE	JQC	Fri, Mar 6, 2015	9.14	9.14	9.06	9.09
2943	NYSE	JQC	Thu, Mar 5, 2015	9.15	9.17	9.11	9.12
2942	NYSE	JQC	Wed, Mar 4, 2015	9.08	9.16	9.08	9.16
2941	NYSE	JQC	Tue, Mar 3, 2015	9.06	9.12	9.06	9.08
2940	NYSE	JQC	Mon, Mar 2, 2015	9.09	9.13	9.06	9.09
2939	NYSE	JQC	Fri, Feb 27, 2015	9.06	9.10	9.03	9.10
2938	NYSE	JQC	Thu, Feb 26, 2015	9.08	9.10	9.04	9.08
2937	NYSE	JQC	Wed, Feb 25, 2015	9.10	9.12	9.07	9.09
2936	NYSE	JQC	Tue, Feb 24, 2015	9.00	9.10	9.00	9.10
2935	NYSE	JQC	Mon, Feb 23, 2015	8.96	9.02	8.95	9.01
2934	NYSE	JQC	Fri, Feb 20, 2015	8.87	8.94	8.87	8.94
2933	NYSE	JQC	Thu, Feb 19, 2015	8.87	8.93	8.87	8.88
2932	NYSE	JQC	Wed, Feb 18, 2015	8.92	8.93	8.85	8.91
2931	NYSE	JQC	Tue, Feb 17, 2015	8.99	9.00	8.93	8.94
2930	NYSE	JQC	Fri, Feb 13, 2015	9.00	9.02	8.97	9.02
2929	NYSE	JQC	Thu, Feb 12, 2015	9.02	9.02	8.98	8.99
2928	NYSE	JQC	Wed, Feb 11, 2015	8.96	9.02	8.96	9.00
2927	NYSE	JQC	Tue, Feb 10, 2015	8.98	9.04	8.95	9.04
2926	NYSE	JQC	Mon, Feb 9, 2015	8.93	8.98	8.90	8.98
2925	NYSE	JQC	Fri, Feb 6, 2015	8.93	8.97	8.92	8.95
2924	NYSE	JQC	Thu, Feb 5, 2015	8.93	8.95	8.91	8.95
2923	NYSE	JQC	Wed, Feb 4, 2015	8.88	8.94	8.86	8.94
2922	NYSE	JQC	Tue, Feb 3, 2015	8.85	8.91	8.82	8.88
2921	NYSE	JQC	Mon, Feb 2, 2015	8.79	8.88	8.76	8.86
2920	NYSE	JQC	Fri, Jan 30, 2015	8.74	8.78	8.73	8.76
2919	NYSE	JQC	Thu, Jan 29, 2015	8.69	8.75	8.69	8.75
2918	NYSE	JQC	Wed, Jan 28, 2015	8.70	8.73	8.68	8.68
2917	NYSE	JQC	Tue, Jan 27, 2015	8.66	8.72	8.65	8.69
2916	NYSE	JQC	Mon, Jan 26, 2015	8.75	8.77	8.68	8.69
2915	NYSE	JQC	Fri, Jan 23, 2015	8.75	8.80	8.74	8.77
2914	NYSE	JQC	Thu, Jan 22, 2015	8.73	8.77	8.70	8.77
2913	NYSE	JQC	Wed, Jan 21, 2015	8.70	8.73	8.69	8.71
2912	NYSE	JQC	Tue, Jan 20, 2015	8.72	8.72	8.64	8.69
2911	NYSE	JQC	Fri, Jan 16, 2015	8.58	8.73	8.56	8.70
2910	NYSE	JQC	Thu, Jan 15, 2015	8.62	8.66	8.59	8.64
2909	NYSE	JQC	Wed, Jan 14, 2015	8.58	8.64	8.57	8.61
2908	NYSE	JQC	Tue, Jan 13, 2015	8.62	8.68	8.62	8.66
2907	NYSE	JQC	Mon, Jan 12, 2015	8.74	8.75	8.67	8.68
2906	NYSE	JQC	Fri, Jan 9, 2015	8.69	8.74	8.67	8.74
2905	NYSE	JQC	Thu, Jan 8, 2015	8.65	8.70	8.64	8.68
2904	NYSE	JQC	Wed, Jan 7, 2015	8.67	8.67	8.62	8.63
2903	NYSE	JQC	Tue, Jan 6, 2015	8.63	8.63	8.58	8.61
2902	NYSE	JQC	Mon, Jan 5, 2015	8.66	8.67	8.57	8.63
2901	NYSE	JQC	Fri, Jan 2, 2015	8.77	8.77	8.65	8.70
2900	NYSE	JQC	Wed, Dec 31, 2014	8.67	8.77	8.63	8.77
2899	NYSE	JQC	Tue, Dec 30, 2014	8.62	8.66	8.59	8.66
2898	NYSE	JQC	Mon, Dec 29, 2014	8.63	8.66	8.60	8.60
2897	NYSE	JQC	Fri, Dec 26, 2014	8.61	8.68	8.59	8.66
2896	NYSE	JQC	Wed, Dec 24, 2014	8.62	8.66	8.60	8.62
2895	NYSE	JQC	Tue, Dec 23, 2014	8.59	8.64	8.57	8.63
2894	NYSE	JQC	Mon, Dec 22, 2014	8.64	8.66	8.55	8.55
2893	NYSE	JQC	Fri, Dec 19, 2014	8.59	8.68	8.58	8.66
2892	NYSE	JQC	Thu, Dec 18, 2014	8.54	8.64	8.54	8.58
2891	NYSE	JQC	Wed, Dec 17, 2014	8.36	8.49	8.36	8.49
2890	NYSE	JQC	Tue, Dec 16, 2014	8.43	8.43	8.29	8.37
2889	NYSE	JQC	Mon, Dec 15, 2014	8.53	8.53	8.46	8.46
2888	NYSE	JQC	Fri, Dec 12, 2014	8.59	8.63	8.50	8.51
2887	NYSE	JQC	Thu, Dec 11, 2014	8.70	8.72	8.65	8.66
2886	NYSE	JQC	Wed, Dec 10, 2014	8.74	8.75	8.70	8.75
2885	NYSE	JQC	Tue, Dec 9, 2014	8.74	8.81	8.72	8.77
2884	NYSE	JQC	Mon, Dec 8, 2014	8.79	8.81	8.73	8.79
2883	NYSE	JQC	Fri, Dec 5, 2014	8.81	8.87	8.78	8.81
2882	NYSE	JQC	Thu, Dec 4, 2014	8.82	8.85	8.82	8.84
2881	NYSE	JQC	Wed, Dec 3, 2014	8.84	8.88	8.84	8.84
2880	NYSE	JQC	Tue, Dec 2, 2014	8.82	8.88	8.80	8.85
2879	NYSE	JQC	Mon, Dec 1, 2014	8.78	8.85	8.78	8.83
2878	NYSE	JQC	Fri, Nov 28, 2014	8.80	8.81	8.79	8.79
2877	NYSE	JQC	Wed, Nov 26, 2014	8.79	8.82	8.79	8.81
2876	NYSE	JQC	Tue, Nov 25, 2014	8.77	8.81	8.77	8.81
2875	NYSE	JQC	Mon, Nov 24, 2014	8.79	8.80	8.76	8.77
2874	NYSE	JQC	Fri, Nov 21, 2014	8.81	8.82	8.79	8.79
2873	NYSE	JQC	Thu, Nov 20, 2014	8.81	8.84	8.76	8.77
2872	NYSE	JQC	Wed, Nov 19, 2014	8.81	8.83	8.79	8.83
2871	NYSE	JQC	Tue, Nov 18, 2014	8.88	8.90	8.81	8.81
2870	NYSE	JQC	Mon, Nov 17, 2014	8.87	8.92	8.86	8.89
2869	NYSE	JQC	Fri, Nov 14, 2014	8.87	8.91	8.85	8.89
2868	NYSE	JQC	Thu, Nov 13, 2014	8.90	8.92	8.88	8.91
2867	NYSE	JQC	Wed, Nov 12, 2014	8.80	8.92	8.79	8.90
2866	NYSE	JQC	Tue, Nov 11, 2014	8.81	8.89	8.81	8.89
2865	NYSE	JQC	Mon, Nov 10, 2014	8.77	8.86	8.77	8.82
2864	NYSE	JQC	Fri, Nov 7, 2014	8.81	8.82	8.78	8.80
2863	NYSE	JQC	Thu, Nov 6, 2014	8.80	8.84	8.80	8.83
2862	NYSE	JQC	Wed, Nov 5, 2014	8.83	8.85	8.82	8.84
2861	NYSE	JQC	Tue, Nov 4, 2014	8.86	8.87	8.82	8.83
2860	NYSE	JQC	Mon, Nov 3, 2014	8.82	8.88	8.82	8.87
2859	NYSE	JQC	Fri, Oct 31, 2014	8.80	8.84	8.79	8.83
2858	NYSE	JQC	Thu, Oct 30, 2014	8.77	8.80	8.77	8.79
2857	NYSE	JQC	Wed, Oct 29, 2014	8.78	8.79	8.77	8.77
2856	NYSE	JQC	Tue, Oct 28, 2014	8.77	8.80	8.77	8.79
2855	NYSE	JQC	Mon, Oct 27, 2014	8.77	8.79	8.74	8.77
2854	NYSE	JQC	Fri, Oct 24, 2014	8.75	8.80	8.74	8.80
2853	NYSE	JQC	Thu, Oct 23, 2014	8.75	8.77	8.75	8.76
2852	NYSE	JQC	Wed, Oct 22, 2014	8.73	8.78	8.73	8.73
2851	NYSE	JQC	Tue, Oct 21, 2014	8.71	8.75	8.70	8.75
2850	NYSE	JQC	Mon, Oct 20, 2014	8.64	8.75	8.63	8.70
2849	NYSE	JQC	Fri, Oct 17, 2014	8.68	8.71	8.63	8.66
2848	NYSE	JQC	Thu, Oct 16, 2014	8.42	8.68	8.42	8.68
2847	NYSE	JQC	Wed, Oct 15, 2014	8.59	8.60	8.42	8.53
2846	NYSE	JQC	Tue, Oct 14, 2014	8.75	8.75	8.67	8.68
2845	NYSE	JQC	Mon, Oct 13, 2014	8.80	8.81	8.74	8.76
2844	NYSE	JQC	Fri, Oct 10, 2014	8.81	8.85	8.79	8.81
2843	NYSE	JQC	Thu, Oct 9, 2014	8.90	8.90	8.83	8.87
2842	NYSE	JQC	Wed, Oct 8, 2014	8.88	8.92	8.84	8.92
2841	NYSE	JQC	Tue, Oct 7, 2014	8.87	8.92	8.86	8.92
2840	NYSE	JQC	Mon, Oct 6, 2014	8.86	8.91	8.86	8.90
2839	NYSE	JQC	Fri, Oct 3, 2014	8.83	8.86	8.80	8.84
2838	NYSE	JQC	Thu, Oct 2, 2014	8.85	8.87	8.81	8.84
2837	NYSE	JQC	Wed, Oct 1, 2014	8.88	8.92	8.86	8.87
2836	NYSE	JQC	Tue, Sep 30, 2014	8.85	8.93	8.85	8.93
2835	NYSE	JQC	Mon, Sep 29, 2014	8.86	8.91	8.85	8.89
2834	NYSE	JQC	Fri, Sep 26, 2014	8.90	8.94	8.85	8.93
2833	NYSE	JQC	Thu, Sep 25, 2014	8.92	8.94	8.88	8.92
2832	NYSE	JQC	Wed, Sep 24, 2014	8.93	8.94	8.92	8.93
2831	NYSE	JQC	Tue, Sep 23, 2014	8.95	8.96	8.92	8.94
2830	NYSE	JQC	Mon, Sep 22, 2014	8.95	8.95	8.93	8.94
2829	NYSE	JQC	Fri, Sep 19, 2014	8.94	8.96	8.94	8.95
2828	NYSE	JQC	Thu, Sep 18, 2014	8.95	8.96	8.93	8.94
2827	NYSE	JQC	Wed, Sep 17, 2014	8.97	8.97	8.93	8.95
2826	NYSE	JQC	Tue, Sep 16, 2014	8.92	8.99	8.92	8.96
2825	NYSE	JQC	Mon, Sep 15, 2014	8.95	8.96	8.93	8.94
2824	NYSE	JQC	Fri, Sep 12, 2014	8.94	8.96	8.93	8.94
2823	NYSE	JQC	Thu, Sep 11, 2014	8.99	9.00	8.95	8.95
2822	NYSE	JQC	Wed, Sep 10, 2014	9.00	9.03	9.00	9.03
2821	NYSE	JQC	Tue, Sep 9, 2014	9.03	9.06	9.01	9.02
2820	NYSE	JQC	Mon, Sep 8, 2014	9.05	9.06	9.01	9.02
2819	NYSE	JQC	Fri, Sep 5, 2014	9.06	9.07	9.05	9.06
2818	NYSE	JQC	Thu, Sep 4, 2014	9.11	9.11	9.05	9.10
2817	NYSE	JQC	Wed, Sep 3, 2014	9.09	9.10	9.07	9.10
2816	NYSE	JQC	Tue, Sep 2, 2014	9.06	9.08	9.05	9.06
2815	NYSE	JQC	Fri, Aug 29, 2014	9.06	9.08	9.05	9.06
2814	NYSE	JQC	Thu, Aug 28, 2014	9.05	9.07	9.02	9.07
2813	NYSE	JQC	Wed, Aug 27, 2014	9.06	9.11	9.06	9.07
2812	NYSE	JQC	Tue, Aug 26, 2014	9.00	9.08	9.00	9.08
2811	NYSE	JQC	Mon, Aug 25, 2014	9.02	9.03	9.00	9.00
2810	NYSE	JQC	Fri, Aug 22, 2014	9.02	9.04	8.99	9.03
2809	NYSE	JQC	Thu, Aug 21, 2014	9.04	9.06	9.03	9.03
2808	NYSE	JQC	Wed, Aug 20, 2014	9.01	9.04	9.01	9.04
2807	NYSE	JQC	Tue, Aug 19, 2014	9.00	9.04	8.99	9.03
2806	NYSE	JQC	Mon, Aug 18, 2014	8.95	9.00	8.95	9.00
2805	NYSE	JQC	Fri, Aug 15, 2014	8.96	8.97	8.95	8.95
2804	NYSE	JQC	Thu, Aug 14, 2014	8.94	8.99	8.94	8.97
2803	NYSE	JQC	Wed, Aug 13, 2014	8.94	8.98	8.93	8.95
2802	NYSE	JQC	Tue, Aug 12, 2014	8.97	9.00	8.96	8.99
2801	NYSE	JQC	Mon, Aug 11, 2014	8.98	8.99	8.97	8.97
2800	NYSE	JQC	Fri, Aug 8, 2014	8.95	8.98	8.94	8.98
2799	NYSE	JQC	Thu, Aug 7, 2014	8.95	8.99	8.94	8.96
2798	NYSE	JQC	Wed, Aug 6, 2014	8.86	8.97	8.85	8.94
2797	NYSE	JQC	Tue, Aug 5, 2014	8.97	8.98	8.91	8.92
2796	NYSE	JQC	Mon, Aug 4, 2014	9.00	9.00	8.93	8.96
2795	NYSE	JQC	Fri, Aug 1, 2014	9.02	9.06	8.96	9.00
2794	NYSE	JQC	Thu, Jul 31, 2014	9.13	9.14	9.03	9.05
2793	NYSE	JQC	Wed, Jul 30, 2014	9.17	9.18	9.13	9.13
2792	NYSE	JQC	Tue, Jul 29, 2014	9.16	9.17	9.14	9.17
2791	NYSE	JQC	Mon, Jul 28, 2014	9.18	9.19	9.13	9.13
2790	NYSE	JQC	Fri, Jul 25, 2014	9.23	9.24	9.18	9.20
2789	NYSE	JQC	Thu, Jul 24, 2014	9.22	9.24	9.20	9.22
2788	NYSE	JQC	Wed, Jul 23, 2014	9.20	9.23	9.20	9.21
2787	NYSE	JQC	Tue, Jul 22, 2014	9.20	9.21	9.18	9.21
2786	NYSE	JQC	Mon, Jul 21, 2014	9.19	9.20	9.17	9.18
2785	NYSE	JQC	Fri, Jul 18, 2014	9.18	9.18	9.15	9.18
2784	NYSE	JQC	Thu, Jul 17, 2014	9.21	9.21	9.16	9.20
2783	NYSE	JQC	Wed, Jul 16, 2014	9.24	9.26	9.21	9.21
2782	NYSE	JQC	Tue, Jul 15, 2014	9.22	9.25	9.18	9.25
2781	NYSE	JQC	Mon, Jul 14, 2014	9.27	9.30	9.27	9.27
2780	NYSE	JQC	Fri, Jul 11, 2014	9.22	9.27	9.21	9.25
2779	NYSE	JQC	Thu, Jul 10, 2014	9.27	9.29	9.26	9.28
2778	NYSE	JQC	Wed, Jul 9, 2014	9.31	9.32	9.28	9.29
2777	NYSE	JQC	Tue, Jul 8, 2014	9.30	9.32	9.27	9.32
2776	NYSE	JQC	Mon, Jul 7, 2014	9.26	9.29	9.25	9.29
2775	NYSE	JQC	Thu, Jul 3, 2014	9.27	9.30	9.26	9.28
2774	NYSE	JQC	Wed, Jul 2, 2014	9.29	9.32	9.28	9.28
2773	NYSE	JQC	Tue, Jul 1, 2014	9.32	9.35	9.30	9.31
2772	NYSE	JQC	Mon, Jun 30, 2014	9.26	9.36	9.26	9.36
2771	NYSE	JQC	Fri, Jun 27, 2014	9.29	9.31	9.27	9.28
2770	NYSE	JQC	Thu, Jun 26, 2014	9.34	9.34	9.32	9.32
2769	NYSE	JQC	Wed, Jun 25, 2014	9.31	9.33	9.31	9.33
2768	NYSE	JQC	Tue, Jun 24, 2014	9.28	9.32	9.27	9.30
2767	NYSE	JQC	Mon, Jun 23, 2014	9.24	9.30	9.23	9.29
2766	NYSE	JQC	Fri, Jun 20, 2014	9.19	9.25	9.18	9.24
2765	NYSE	JQC	Thu, Jun 19, 2014	9.18	9.22	9.18	9.19
2764	NYSE	JQC	Wed, Jun 18, 2014	9.15	9.20	9.13	9.19
2763	NYSE	JQC	Tue, Jun 17, 2014	9.17	9.19	9.15	9.15
2762	NYSE	JQC	Mon, Jun 16, 2014	9.17	9.19	9.17	9.18
2761	NYSE	JQC	Fri, Jun 13, 2014	9.18	9.20	9.16	9.17
2760	NYSE	JQC	Thu, Jun 12, 2014	9.18	9.20	9.17	9.18
2759	NYSE	JQC	Wed, Jun 11, 2014	9.20	9.23	9.18	9.19
2758	NYSE	JQC	Tue, Jun 10, 2014	9.25	9.26	9.23	9.23
2757	NYSE	JQC	Mon, Jun 9, 2014	9.24	9.26	9.22	9.25
2756	NYSE	JQC	Fri, Jun 6, 2014	9.24	9.25	9.22	9.22
2755	NYSE	JQC	Thu, Jun 5, 2014	9.21	9.24	9.20	9.22
2754	NYSE	JQC	Wed, Jun 4, 2014	9.29	9.29	9.21	9.23
2753	NYSE	JQC	Tue, Jun 3, 2014	9.33	9.34	9.27	9.27
2752	NYSE	JQC	Mon, Jun 2, 2014	9.38	9.40	9.36	9.39
2751	NYSE	JQC	Fri, May 30, 2014	9.35	9.40	9.35	9.39
2750	NYSE	JQC	Thu, May 29, 2014	9.36	9.38	9.35	9.36
2749	NYSE	JQC	Wed, May 28, 2014	9.33	9.38	9.33	9.37
2748	NYSE	JQC	Tue, May 27, 2014	9.36	9.37	9.32	9.33
2747	NYSE	JQC	Fri, May 23, 2014	9.37	9.41	9.36	9.36
2746	NYSE	JQC	Thu, May 22, 2014	9.36	9.39	9.35	9.38
2745	NYSE	JQC	Wed, May 21, 2014	9.35	9.37	9.33	9.34
2744	NYSE	JQC	Tue, May 20, 2014	9.33	9.34	9.31	9.33
2743	NYSE	JQC	Mon, May 19, 2014	9.31	9.34	9.29	9.34
2742	NYSE	JQC	Fri, May 16, 2014	9.36	9.37	9.33	9.33
2741	NYSE	JQC	Thu, May 15, 2014	9.38	9.39	9.33	9.35
2740	NYSE	JQC	Wed, May 14, 2014	9.40	9.41	9.38	9.39
2739	NYSE	JQC	Tue, May 13, 2014	9.38	9.43	9.35	9.43
2738	NYSE	JQC	Mon, May 12, 2014	9.42	9.45	9.40	9.44
2737	NYSE	JQC	Fri, May 9, 2014	9.40	9.42	9.39	9.40
2736	NYSE	JQC	Thu, May 8, 2014	9.41	9.43	9.40	9.41
2735	NYSE	JQC	Wed, May 7, 2014	9.41	9.41	9.39	9.41
2734	NYSE	JQC	Tue, May 6, 2014	9.38	9.41	9.38	9.41
2733	NYSE	JQC	Mon, May 5, 2014	9.38	9.41	9.37	9.38
2732	NYSE	JQC	Fri, May 2, 2014	9.40	9.42	9.38	9.39
2731	NYSE	JQC	Thu, May 1, 2014	9.39	9.42	9.38	9.39
2730	NYSE	JQC	Wed, Apr 30, 2014	9.41	9.42	9.38	9.42
2729	NYSE	JQC	Tue, Apr 29, 2014	9.40	9.40	9.37	9.40
2728	NYSE	JQC	Mon, Apr 28, 2014	9.45	9.45	9.39	9.39
2727	NYSE	JQC	Fri, Apr 25, 2014	9.42	9.44	9.40	9.44
2726	NYSE	JQC	Thu, Apr 24, 2014	9.42	9.44	9.40	9.42
2725	NYSE	JQC	Wed, Apr 23, 2014	9.41	9.47	9.40	9.46
2724	NYSE	JQC	Tue, Apr 22, 2014	9.39	9.43	9.38	9.40
2723	NYSE	JQC	Mon, Apr 21, 2014	9.41	9.41	9.36	9.38
2722	NYSE	JQC	Thu, Apr 17, 2014	9.39	9.42	9.36	9.41
2721	NYSE	JQC	Wed, Apr 16, 2014	9.38	9.42	9.35	9.42
2720	NYSE	JQC	Tue, Apr 15, 2014	9.36	9.38	9.33	9.36
2719	NYSE	JQC	Mon, Apr 14, 2014	9.43	9.43	9.34	9.35
2718	NYSE	JQC	Fri, Apr 11, 2014	9.41	9.45	9.36	9.43
2717	NYSE	JQC	Thu, Apr 10, 2014	9.45	9.48	9.44	9.47
2716	NYSE	JQC	Wed, Apr 9, 2014	9.45	9.45	9.42	9.43
2715	NYSE	JQC	Tue, Apr 8, 2014	9.44	9.46	9.41	9.44
2714	NYSE	JQC	Mon, Apr 7, 2014	9.46	9.47	9.43	9.45
2713	NYSE	JQC	Fri, Apr 4, 2014	9.50	9.50	9.46	9.49
2712	NYSE	JQC	Thu, Apr 3, 2014	9.47	9.49	9.45	9.49
2711	NYSE	JQC	Wed, Apr 2, 2014	9.49	9.52	9.46	9.48
2710	NYSE	JQC	Tue, Apr 1, 2014	9.49	9.52	9.47	9.52
2709	NYSE	JQC	Mon, Mar 31, 2014	9.45	9.51	9.43	9.51
2708	NYSE	JQC	Fri, Mar 28, 2014	9.42	9.46	9.42	9.45
2707	NYSE	JQC	Thu, Mar 27, 2014	9.47	9.47	9.41	9.43
2706	NYSE	JQC	Wed, Mar 26, 2014	9.47	9.49	9.46	9.49
2705	NYSE	JQC	Tue, Mar 25, 2014	9.46	9.48	9.46	9.46
2704	NYSE	JQC	Mon, Mar 24, 2014	9.48	9.50	9.46	9.47
2703	NYSE	JQC	Fri, Mar 21, 2014	9.47	9.50	9.47	9.50
2702	NYSE	JQC	Thu, Mar 20, 2014	9.47	9.49	9.43	9.44
2701	NYSE	JQC	Wed, Mar 19, 2014	9.48	9.52	9.48	9.49
2700	NYSE	JQC	Tue, Mar 18, 2014	9.54	9.54	9.47	9.47
2699	NYSE	JQC	Mon, Mar 17, 2014	9.49	9.54	9.48	9.53
2698	NYSE	JQC	Fri, Mar 14, 2014	9.50	9.51	9.47	9.50
2697	NYSE	JQC	Thu, Mar 13, 2014	9.50	9.51	9.48	9.50
2696	NYSE	JQC	Wed, Mar 12, 2014	9.50	9.52	9.47	9.48
2695	NYSE	JQC	Tue, Mar 11, 2014	9.55	9.57	9.53	9.53
2694	NYSE	JQC	Mon, Mar 10, 2014	9.54	9.59	9.53	9.59
2693	NYSE	JQC	Fri, Mar 7, 2014	9.57	9.57	9.53	9.53
2692	NYSE	JQC	Thu, Mar 6, 2014	9.56	9.60	9.56	9.60
2691	NYSE	JQC	Wed, Mar 5, 2014	9.59	9.60	9.54	9.58
2690	NYSE	JQC	Tue, Mar 4, 2014	9.57	9.60	9.55	9.58
2689	NYSE	JQC	Mon, Mar 3, 2014	9.55	9.59	9.54	9.56
2688	NYSE	JQC	Fri, Feb 28, 2014	9.55	9.61	9.55	9.61
2687	NYSE	JQC	Thu, Feb 27, 2014	9.54	9.59	9.53	9.55
2686	NYSE	JQC	Wed, Feb 26, 2014	9.54	9.56	9.52	9.54
2685	NYSE	JQC	Tue, Feb 25, 2014	9.53	9.55	9.52	9.55
2684	NYSE	JQC	Mon, Feb 24, 2014	9.55	9.57	9.53	9.56
2683	NYSE	JQC	Fri, Feb 21, 2014	9.58	9.61	9.52	9.52
2682	NYSE	JQC	Thu, Feb 20, 2014	9.57	9.58	9.55	9.57
2681	NYSE	JQC	Wed, Feb 19, 2014	9.56	9.58	9.54	9.57
2680	NYSE	JQC	Tue, Feb 18, 2014	9.58	9.60	9.54	9.55
2679	NYSE	JQC	Fri, Feb 14, 2014	9.59	9.59	9.53	9.56
2678	NYSE	JQC	Thu, Feb 13, 2014	9.55	9.58	9.54	9.57
2677	NYSE	JQC	Wed, Feb 12, 2014	9.58	9.61	9.54	9.56
2676	NYSE	JQC	Tue, Feb 11, 2014	9.61	9.66	9.57	9.64
2675	NYSE	JQC	Mon, Feb 10, 2014	9.59	9.66	9.57	9.66
2674	NYSE	JQC	Fri, Feb 7, 2014	9.55	9.60	9.53	9.57
2673	NYSE	JQC	Thu, Feb 6, 2014	9.48	9.53	9.48	9.53
2672	NYSE	JQC	Wed, Feb 5, 2014	9.50	9.51	9.45	9.49
2671	NYSE	JQC	Tue, Feb 4, 2014	9.47	9.51	9.46	9.49
2670	NYSE	JQC	Mon, Feb 3, 2014	9.53	9.56	9.47	9.50
2669	NYSE	JQC	Fri, Jan 31, 2014	9.50	9.53	9.47	9.50
2668	NYSE	JQC	Thu, Jan 30, 2014	9.59	9.59	9.51	9.53
2667	NYSE	JQC	Wed, Jan 29, 2014	9.55	9.61	9.54	9.58
2666	NYSE	JQC	Tue, Jan 28, 2014	9.57	9.61	9.53	9.55
2665	NYSE	JQC	Mon, Jan 27, 2014	9.64	9.64	9.54	9.57
2664	NYSE	JQC	Fri, Jan 24, 2014	9.66	9.67	9.60	9.62
2663	NYSE	JQC	Thu, Jan 23, 2014	9.60	9.66	9.60	9.66
2662	NYSE	JQC	Wed, Jan 22, 2014	9.61	9.63	9.57	9.61
2661	NYSE	JQC	Tue, Jan 21, 2014	9.63	9.65	9.59	9.63
2660	NYSE	JQC	Fri, Jan 17, 2014	9.57	9.68	9.56	9.62
2659	NYSE	JQC	Thu, Jan 16, 2014	9.59	9.62	9.56	9.60
2658	NYSE	JQC	Wed, Jan 15, 2014	9.53	9.57	9.52	9.56
2657	NYSE	JQC	Tue, Jan 14, 2014	9.53	9.58	9.49	9.52
2656	NYSE	JQC	Mon, Jan 13, 2014	9.56	9.60	9.51	9.54
2655	NYSE	JQC	Fri, Jan 10, 2014	9.57	9.65	9.57	9.65
2654	NYSE	JQC	Thu, Jan 9, 2014	9.61	9.65	9.56	9.60
2653	NYSE	JQC	Wed, Jan 8, 2014	9.54	9.66	9.54	9.61
2652	NYSE	JQC	Tue, Jan 7, 2014	9.56	9.58	9.53	9.56
2651	NYSE	JQC	Mon, Jan 6, 2014	9.57	9.60	9.50	9.57
2650	NYSE	JQC	Fri, Jan 3, 2014	9.60	9.61	9.53	9.59
2649	NYSE	JQC	Thu, Jan 2, 2014	9.67	9.70	9.61	9.64
2648	NYSE	JQC	Tue, Dec 31, 2013	9.67	9.73	9.66	9.73
2647	NYSE	JQC	Mon, Dec 30, 2013	9.68	9.69	9.59	9.66
2646	NYSE	JQC	Fri, Dec 27, 2013	9.68	9.75	9.65	9.71
2645	NYSE	JQC	Thu, Dec 26, 2013	9.58	9.66	9.53	9.66
2644	NYSE	JQC	Tue, Dec 24, 2013	9.46	9.57	9.46	9.56
2643	NYSE	JQC	Mon, Dec 23, 2013	9.50	9.54	9.42	9.48
2642	NYSE	JQC	Fri, Dec 20, 2013	9.33	9.36	9.30	9.36
2641	NYSE	JQC	Thu, Dec 19, 2013	9.25	9.32	9.25	9.32
2640	NYSE	JQC	Wed, Dec 18, 2013	9.28	9.31	9.25	9.27
2639	NYSE	JQC	Tue, Dec 17, 2013	9.26	9.28	9.24	9.28
2638	NYSE	JQC	Mon, Dec 16, 2013	9.26	9.30	9.25	9.27
2637	NYSE	JQC	Fri, Dec 13, 2013	9.29	9.29	9.23	9.27
2636	NYSE	JQC	Thu, Dec 12, 2013	9.31	9.31	9.24	9.27
2635	NYSE	JQC	Wed, Dec 11, 2013	9.32	9.32	9.28	9.30
2634	NYSE	JQC	Tue, Dec 10, 2013	9.34	9.36	9.30	9.34
2633	NYSE	JQC	Mon, Dec 9, 2013	9.29	9.35	9.29	9.33
2632	NYSE	JQC	Fri, Dec 6, 2013	9.28	9.34	9.28	9.30
2631	NYSE	JQC	Thu, Dec 5, 2013	9.28	9.31	9.24	9.27
2630	NYSE	JQC	Wed, Dec 4, 2013	9.29	9.33	9.29	9.30
2629	NYSE	JQC	Tue, Dec 3, 2013	9.32	9.38	9.29	9.31
2628	NYSE	JQC	Mon, Dec 2, 2013	9.37	9.41	9.32	9.34
2627	NYSE	JQC	Fri, Nov 29, 2013	9.32	9.38	9.32	9.38
2626	NYSE	JQC	Wed, Nov 27, 2013	9.30	9.33	9.27	9.33
2625	NYSE	JQC	Tue, Nov 26, 2013	9.28	9.33	9.27	9.27
2624	NYSE	JQC	Mon, Nov 25, 2013	9.38	9.41	9.32	9.34
2623	NYSE	JQC	Fri, Nov 22, 2013	9.37	9.41	9.34	9.40
2622	NYSE	JQC	Thu, Nov 21, 2013	9.34	9.39	9.33	9.37
2621	NYSE	JQC	Wed, Nov 20, 2013	9.33	9.36	9.32	9.34
2620	NYSE	JQC	Tue, Nov 19, 2013	9.34	9.38	9.33	9.33
2619	NYSE	JQC	Mon, Nov 18, 2013	9.40	9.41	9.34	9.37
2618	NYSE	JQC	Fri, Nov 15, 2013	9.47	9.50	9.36	9.39
2617	NYSE	JQC	Thu, Nov 14, 2013	9.44	9.44	9.39	9.42
2616	NYSE	JQC	Wed, Nov 13, 2013	9.41	9.42	9.36	9.42
2615	NYSE	JQC	Tue, Nov 12, 2013	9.42	9.45	9.38	9.45
2614	NYSE	JQC	Mon, Nov 11, 2013	9.43	9.43	9.37	9.41
2613	NYSE	JQC	Fri, Nov 8, 2013	9.43	9.43	9.38	9.43
2612	NYSE	JQC	Thu, Nov 7, 2013	9.48	9.48	9.42	9.44
2611	NYSE	JQC	Wed, Nov 6, 2013	9.51	9.52	9.40	9.46
2610	NYSE	JQC	Tue, Nov 5, 2013	9.47	9.54	9.47	9.48
2609	NYSE	JQC	Mon, Nov 4, 2013	9.56	9.57	9.49	9.50
2608	NYSE	JQC	Fri, Nov 1, 2013	9.57	9.58	9.53	9.57
2607	NYSE	JQC	Thu, Oct 31, 2013	9.50	9.55	9.50	9.55
2606	NYSE	JQC	Wed, Oct 30, 2013	9.56	9.56	9.51	9.51
2605	NYSE	JQC	Tue, Oct 29, 2013	9.56	9.57	9.54	9.55
2604	NYSE	JQC	Mon, Oct 28, 2013	9.53	9.56	9.51	9.55
2603	NYSE	JQC	Fri, Oct 25, 2013	9.54	9.54	9.45	9.53
2602	NYSE	JQC	Thu, Oct 24, 2013	9.52	9.55	9.47	9.55
2601	NYSE	JQC	Wed, Oct 23, 2013	9.45	9.52	9.43	9.51
2600	NYSE	JQC	Tue, Oct 22, 2013	9.37	9.44	9.37	9.44
2599	NYSE	JQC	Mon, Oct 21, 2013	9.38	9.42	9.36	9.39
2598	NYSE	JQC	Fri, Oct 18, 2013	9.37	9.39	9.33	9.37
2597	NYSE	JQC	Thu, Oct 17, 2013	9.31	9.40	9.30	9.38
2596	NYSE	JQC	Wed, Oct 16, 2013	9.24	9.41	9.24	9.36
2595	NYSE	JQC	Tue, Oct 15, 2013	9.26	9.28	9.23	9.25
2594	NYSE	JQC	Mon, Oct 14, 2013	9.25	9.30	9.23	9.23
2593	NYSE	JQC	Fri, Oct 11, 2013	9.23	9.32	9.23	9.32
2592	NYSE	JQC	Thu, Oct 10, 2013	9.22	9.26	9.20	9.26
2591	NYSE	JQC	Wed, Oct 9, 2013	9.21	9.22	9.17	9.22
2590	NYSE	JQC	Tue, Oct 8, 2013	9.29	9.30	9.19	9.19
2589	NYSE	JQC	Mon, Oct 7, 2013	9.32	9.32	9.26	9.28
2588	NYSE	JQC	Fri, Oct 4, 2013	9.36	9.36	9.30	9.34
2587	NYSE	JQC	Thu, Oct 3, 2013	9.35	9.39	9.31	9.33
2586	NYSE	JQC	Wed, Oct 2, 2013	9.33	9.37	9.29	9.35
2585	NYSE	JQC	Tue, Oct 1, 2013	9.41	9.44	9.36	9.44
2584	NYSE	JQC	Mon, Sep 30, 2013	9.33	9.42	9.32	9.35
2583	NYSE	JQC	Fri, Sep 27, 2013	9.34	9.38	9.31	9.36
2582	NYSE	JQC	Thu, Sep 26, 2013	9.48	9.49	9.36	9.37
2581	NYSE	JQC	Wed, Sep 25, 2013	9.53	9.53	9.44	9.49
2580	NYSE	JQC	Tue, Sep 24, 2013	9.54	9.54	9.49	9.50
2579	NYSE	JQC	Mon, Sep 23, 2013	9.55	9.58	9.50	9.55
2578	NYSE	JQC	Fri, Sep 20, 2013	9.64	9.64	9.53	9.57
2577	NYSE	JQC	Thu, Sep 19, 2013	9.74	9.75	9.60	9.63
2576	NYSE	JQC	Wed, Sep 18, 2013	9.65	9.75	9.55	9.70
2575	NYSE	JQC	Tue, Sep 17, 2013	9.65	9.66	9.59	9.64
2574	NYSE	JQC	Mon, Sep 16, 2013	9.61	9.68	9.60	9.67
2573	NYSE	JQC	Fri, Sep 13, 2013	9.50	9.59	9.46	9.58
2572	NYSE	JQC	Thu, Sep 12, 2013	9.62	9.62	9.46	9.54
2571	NYSE	JQC	Wed, Sep 11, 2013	9.55	9.68	9.54	9.57
2570	NYSE	JQC	Tue, Sep 10, 2013	9.77	9.78	9.69	9.73
2569	NYSE	JQC	Mon, Sep 9, 2013	9.75	9.78	9.68	9.72
2568	NYSE	JQC	Fri, Sep 6, 2013	9.90	9.90	9.72	9.74
2567	NYSE	JQC	Thu, Sep 5, 2013	9.91	9.93	9.83	9.90
2566	NYSE	JQC	Wed, Sep 4, 2013	9.81	9.96	9.78	9.96
2565	NYSE	JQC	Tue, Sep 3, 2013	9.85	9.88	9.79	9.81
2564	NYSE	JQC	Fri, Aug 30, 2013	9.80	9.83	9.78	9.81
2563	NYSE	JQC	Thu, Aug 29, 2013	9.77	9.83	9.72	9.83
2562	NYSE	JQC	Wed, Aug 28, 2013	9.74	9.81	9.71	9.79
2561	NYSE	JQC	Tue, Aug 27, 2013	9.65	9.71	9.57	9.71
2560	NYSE	JQC	Mon, Aug 26, 2013	9.66	9.74	9.63	9.69
2559	NYSE	JQC	Fri, Aug 23, 2013	9.59	9.64	9.55	9.64
2558	NYSE	JQC	Thu, Aug 22, 2013	9.46	9.63	9.44	9.57
2557	NYSE	JQC	Wed, Aug 21, 2013	9.52	9.55	9.42	9.43
2556	NYSE	JQC	Tue, Aug 20, 2013	9.41	9.53	9.40	9.52
2555	NYSE	JQC	Mon, Aug 19, 2013	9.66	9.67	9.43	9.43
2554	NYSE	JQC	Fri, Aug 16, 2013	9.66	9.70	9.64	9.70
2553	NYSE	JQC	Thu, Aug 15, 2013	9.65	9.70	9.56	9.65
2552	NYSE	JQC	Wed, Aug 14, 2013	9.74	9.74	9.63	9.67
2551	NYSE	JQC	Tue, Aug 13, 2013	9.82	9.82	9.73	9.76
2550	NYSE	JQC	Mon, Aug 12, 2013	9.82	9.87	9.80	9.86
2549	NYSE	JQC	Fri, Aug 9, 2013	9.86	9.87	9.79	9.83
2548	NYSE	JQC	Thu, Aug 8, 2013	9.87	9.87	9.81	9.81
2547	NYSE	JQC	Wed, Aug 7, 2013	9.79	9.89	9.78	9.84
2546	NYSE	JQC	Tue, Aug 6, 2013	9.86	9.86	9.72	9.81
2545	NYSE	JQC	Mon, Aug 5, 2013	9.96	9.96	9.81	9.87
2544	NYSE	JQC	Fri, Aug 2, 2013	10.05	10.05	9.93	9.97
2543	NYSE	JQC	Thu, Aug 1, 2013	10.06	10.08	9.99	10.02
2542	NYSE	JQC	Wed, Jul 31, 2013	10.00	10.05	9.96	10.03
2541	NYSE	JQC	Tue, Jul 30, 2013	9.97	9.98	9.88	9.98
2540	NYSE	JQC	Mon, Jul 29, 2013	10.02	10.03	9.91	9.98
2539	NYSE	JQC	Fri, Jul 26, 2013	10.02	10.04	9.94	10.04
2538	NYSE	JQC	Thu, Jul 25, 2013	10.03	10.07	9.98	10.03
2537	NYSE	JQC	Wed, Jul 24, 2013	9.96	10.00	9.92	10.00
2536	NYSE	JQC	Tue, Jul 23, 2013	9.84	9.97	9.82	9.97
2535	NYSE	JQC	Mon, Jul 22, 2013	9.93	9.94	9.74	9.77
2534	NYSE	JQC	Fri, Jul 19, 2013	9.97	9.98	9.85	9.93
2533	NYSE	JQC	Thu, Jul 18, 2013	10.02	10.04	9.93	9.97
2532	NYSE	JQC	Wed, Jul 17, 2013	9.78	9.99	9.78	9.99
2531	NYSE	JQC	Tue, Jul 16, 2013	10.06	10.06	9.84	9.84
2530	NYSE	JQC	Mon, Jul 15, 2013	10.05	10.07	9.97	10.07
2529	NYSE	JQC	Fri, Jul 12, 2013	10.01	10.02	9.90	10.02
2528	NYSE	JQC	Thu, Jul 11, 2013	9.98	10.00	9.91	9.99
2527	NYSE	JQC	Wed, Jul 10, 2013	9.77	9.92	9.77	9.92
2526	NYSE	JQC	Tue, Jul 9, 2013	9.75	9.80	9.66	9.78
2525	NYSE	JQC	Mon, Jul 8, 2013	9.93	9.93	9.66	9.66
2524	NYSE	JQC	Fri, Jul 5, 2013	9.80	9.89	9.72	9.87
2523	NYSE	JQC	Wed, Jul 3, 2013	9.76	9.82	9.64	9.76
2522	NYSE	JQC	Tue, Jul 2, 2013	10.07	10.07	9.88	9.93
2521	NYSE	JQC	Mon, Jul 1, 2013	10.05	10.17	10.03	10.05
2520	NYSE	JQC	Fri, Jun 28, 2013	10.03	10.09	9.99	9.99
2519	NYSE	JQC	Thu, Jun 27, 2013	10.00	10.04	9.98	10.03
2518	NYSE	JQC	Wed, Jun 26, 2013	9.87	9.98	9.77	9.96
2517	NYSE	JQC	Tue, Jun 25, 2013	9.58	9.76	9.56	9.75
2516	NYSE	JQC	Mon, Jun 24, 2013	9.48	9.50	9.41	9.47
2515	NYSE	JQC	Fri, Jun 21, 2013	9.53	9.66	9.49	9.65
2514	NYSE	JQC	Thu, Jun 20, 2013	9.63	9.67	9.37	9.49
2513	NYSE	JQC	Wed, Jun 19, 2013	9.81	9.81	9.62	9.71
2512	NYSE	JQC	Tue, Jun 18, 2013	9.75	9.82	9.70	9.77
2511	NYSE	JQC	Mon, Jun 17, 2013	9.68	9.80	9.64	9.65
2510	NYSE	JQC	Fri, Jun 14, 2013	9.85	9.90	9.63	9.63
2509	NYSE	JQC	Thu, Jun 13, 2013	9.80	9.82	9.68	9.80
2508	NYSE	JQC	Wed, Jun 12, 2013	10.05	10.05	9.78	9.81
2507	NYSE	JQC	Tue, Jun 11, 2013	9.97	10.10	9.84	10.04
2506	NYSE	JQC	Mon, Jun 10, 2013	10.18	10.18	9.96	10.03
2505	NYSE	JQC	Fri, Jun 7, 2013	10.11	10.20	10.08	10.19
2504	NYSE	JQC	Thu, Jun 6, 2013	9.94	10.10	9.93	10.07
2503	NYSE	JQC	Wed, Jun 5, 2013	9.96	10.02	9.88	9.96
2502	NYSE	JQC	Tue, Jun 4, 2013	9.88	9.99	9.81	9.98
2501	NYSE	JQC	Mon, Jun 3, 2013	10.14	10.14	9.69	9.87
2500	NYSE	JQC	Fri, May 31, 2013	10.24	10.27	9.97	10.12
2499	NYSE	JQC	Thu, May 30, 2013	10.20	10.29	10.18	10.23
2498	NYSE	JQC	Wed, May 29, 2013	10.31	10.31	10.10	10.21
2497	NYSE	JQC	Tue, May 28, 2013	10.35	10.39	10.26	10.29
2496	NYSE	JQC	Fri, May 24, 2013	10.35	10.38	10.32	10.37
2495	NYSE	JQC	Thu, May 23, 2013	10.34	10.40	10.25	10.37
2494	NYSE	JQC	Wed, May 22, 2013	10.36	10.38	10.32	10.36
2493	NYSE	JQC	Tue, May 21, 2013	10.38	10.38	10.30	10.35
2492	NYSE	JQC	Mon, May 20, 2013	10.36	10.38	10.30	10.38
2491	NYSE	JQC	Fri, May 17, 2013	10.42	10.42	10.28	10.36
2490	NYSE	JQC	Thu, May 16, 2013	10.36	10.41	10.33	10.40
2489	NYSE	JQC	Wed, May 15, 2013	10.42	10.42	10.25	10.34
2488	NYSE	JQC	Tue, May 14, 2013	10.44	10.45	10.37	10.41
2487	NYSE	JQC	Mon, May 13, 2013	10.45	10.46	10.37	10.44
2486	NYSE	JQC	Fri, May 10, 2013	10.41	10.47	10.39	10.47
2485	NYSE	JQC	Thu, May 9, 2013	10.44	10.44	10.32	10.38
2484	NYSE	JQC	Wed, May 8, 2013	10.29	10.43	10.28	10.42
2483	NYSE	JQC	Tue, May 7, 2013	10.36	10.39	10.25	10.32
2482	NYSE	JQC	Mon, May 6, 2013	10.48	10.50	10.36	10.37
2481	NYSE	JQC	Fri, May 3, 2013	10.51	10.52	10.39	10.45
2480	NYSE	JQC	Thu, May 2, 2013	10.58	10.58	10.39	10.44
2479	NYSE	JQC	Wed, May 1, 2013	10.63	10.64	10.50	10.57
2478	NYSE	JQC	Tue, Apr 30, 2013	10.60	10.63	10.57	10.62
2477	NYSE	JQC	Mon, Apr 29, 2013	10.61	10.63	10.56	10.59
2476	NYSE	JQC	Fri, Apr 26, 2013	10.60	10.62	10.57	10.60
2475	NYSE	JQC	Thu, Apr 25, 2013	10.60	10.60	10.55	10.57
2474	NYSE	JQC	Wed, Apr 24, 2013	10.51	10.59	10.51	10.58
2473	NYSE	JQC	Tue, Apr 23, 2013	10.51	10.58	10.48	10.55
2472	NYSE	JQC	Mon, Apr 22, 2013	10.51	10.52	10.44	10.48
2471	NYSE	JQC	Fri, Apr 19, 2013	10.45	10.48	10.41	10.47
2470	NYSE	JQC	Thu, Apr 18, 2013	10.49	10.51	10.39	10.42
2469	NYSE	JQC	Wed, Apr 17, 2013	10.52	10.53	10.41	10.45
2468	NYSE	JQC	Tue, Apr 16, 2013	10.53	10.55	10.46	10.50
2467	NYSE	JQC	Mon, Apr 15, 2013	10.56	10.56	10.45	10.49
2466	NYSE	JQC	Fri, Apr 12, 2013	10.55	10.57	10.46	10.55
2465	NYSE	JQC	Thu, Apr 11, 2013	10.60	10.62	10.49	10.49
2464	NYSE	JQC	Wed, Apr 10, 2013	10.55	10.64	10.55	10.62
2463	NYSE	JQC	Tue, Apr 9, 2013	10.58	10.60	10.50	10.52
2462	NYSE	JQC	Mon, Apr 8, 2013	10.47	10.52	10.45	10.51
2461	NYSE	JQC	Fri, Apr 5, 2013	10.49	10.49	10.43	10.46
2460	NYSE	JQC	Thu, Apr 4, 2013	10.44	10.48	10.43	10.45
2459	NYSE	JQC	Wed, Apr 3, 2013	10.44	10.47	10.39	10.42
2458	NYSE	JQC	Tue, Apr 2, 2013	10.49	10.50	10.45	10.48
2457	NYSE	JQC	Mon, Apr 1, 2013	10.50	10.52	10.43	10.47
2456	NYSE	JQC	Thu, Mar 28, 2013	10.48	10.50	10.42	10.45
2455	NYSE	JQC	Wed, Mar 27, 2013	10.42	10.47	10.42	10.46
2454	NYSE	JQC	Tue, Mar 26, 2013	10.45	10.46	10.37	10.43
2453	NYSE	JQC	Mon, Mar 25, 2013	10.44	10.46	10.36	10.40
2452	NYSE	JQC	Fri, Mar 22, 2013	10.44	10.44	10.37	10.44
2451	NYSE	JQC	Thu, Mar 21, 2013	10.36	10.42	10.35	10.42
2450	NYSE	JQC	Wed, Mar 20, 2013	10.38	10.38	10.32	10.37
2449	NYSE	JQC	Tue, Mar 19, 2013	10.38	10.38	10.32	10.36
2448	NYSE	JQC	Mon, Mar 18, 2013	10.31	10.39	10.22	10.38
2447	NYSE	JQC	Fri, Mar 15, 2013	10.36	10.36	10.16	10.28
2446	NYSE	JQC	Thu, Mar 14, 2013	10.33	10.37	10.28	10.33
2445	NYSE	JQC	Wed, Mar 13, 2013	10.40	10.48	10.25	10.32
2444	NYSE	JQC	Tue, Mar 12, 2013	10.46	10.46	10.40	10.43
2443	NYSE	JQC	Mon, Mar 11, 2013	10.37	10.46	10.37	10.46
2442	NYSE	JQC	Fri, Mar 8, 2013	10.30	10.36	10.29	10.36
2441	NYSE	JQC	Thu, Mar 7, 2013	10.21	10.30	10.19	10.27
2440	NYSE	JQC	Wed, Mar 6, 2013	10.30	10.30	10.15	10.17
2439	NYSE	JQC	Tue, Mar 5, 2013	10.27	10.33	10.17	10.20
2438	NYSE	JQC	Mon, Mar 4, 2013	10.30	10.35	10.25	10.26
2437	NYSE	JQC	Fri, Mar 1, 2013	10.33	10.35	10.28	10.34
2436	NYSE	JQC	Thu, Feb 28, 2013	10.33	10.35	10.30	10.35
2435	NYSE	JQC	Wed, Feb 27, 2013	10.33	10.34	10.27	10.34
2434	NYSE	JQC	Tue, Feb 26, 2013	10.29	10.33	10.27	10.33
2433	NYSE	JQC	Mon, Feb 25, 2013	10.32	10.33	10.22	10.27
2432	NYSE	JQC	Fri, Feb 22, 2013	10.29	10.33	10.28	10.31
2431	NYSE	JQC	Thu, Feb 21, 2013	10.26	10.29	10.18	10.29
2430	NYSE	JQC	Wed, Feb 20, 2013	10.19	10.28	10.19	10.26
2429	NYSE	JQC	Tue, Feb 19, 2013	10.20	10.25	10.20	10.25
2428	NYSE	JQC	Fri, Feb 15, 2013	10.15	10.18	10.12	10.18
2427	NYSE	JQC	Thu, Feb 14, 2013	10.16	10.20	10.09	10.11
2426	NYSE	JQC	Wed, Feb 13, 2013	10.23	10.35	10.10	10.15
2425	NYSE	JQC	Tue, Feb 12, 2013	10.14	10.20	10.12	10.19
2424	NYSE	JQC	Mon, Feb 11, 2013	10.20	10.23	10.10	10.12
2423	NYSE	JQC	Fri, Feb 8, 2013	10.15	10.19	10.12	10.19
2422	NYSE	JQC	Thu, Feb 7, 2013	10.18	10.20	10.08	10.13
2421	NYSE	JQC	Wed, Feb 6, 2013	10.19	10.24	10.08	10.14
2420	NYSE	JQC	Tue, Feb 5, 2013	10.12	10.20	10.11	10.16
2419	NYSE	JQC	Mon, Feb 4, 2013	10.20	10.35	10.05	10.10
2418	NYSE	JQC	Fri, Feb 1, 2013	10.18	10.19	10.04	10.05
2417	NYSE	JQC	Thu, Jan 31, 2013	10.12	10.14	10.06	10.14
2416	NYSE	JQC	Wed, Jan 30, 2013	10.15	10.16	10.08	10.10
2415	NYSE	JQC	Tue, Jan 29, 2013	10.08	10.16	10.06	10.16
2414	NYSE	JQC	Mon, Jan 28, 2013	10.11	10.11	10.02	10.05
2413	NYSE	JQC	Fri, Jan 25, 2013	10.13	10.14	10.04	10.07
2412	NYSE	JQC	Thu, Jan 24, 2013	10.11	10.13	10.06	10.10
2411	NYSE	JQC	Wed, Jan 23, 2013	10.10	10.11	10.04	10.11
2410	NYSE	JQC	Tue, Jan 22, 2013	10.04	10.07	9.99	10.04
2409	NYSE	JQC	Fri, Jan 18, 2013	10.00	10.04	9.97	10.03
2408	NYSE	JQC	Thu, Jan 17, 2013	9.98	10.01	9.96	10.00
2407	NYSE	JQC	Wed, Jan 16, 2013	9.85	9.98	9.84	9.98
2406	NYSE	JQC	Tue, Jan 15, 2013	9.85	9.97	9.85	9.92
2405	NYSE	JQC	Mon, Jan 14, 2013	9.98	10.00	9.88	9.96
2404	NYSE	JQC	Fri, Jan 11, 2013	9.95	9.99	9.95	9.98
2403	NYSE	JQC	Thu, Jan 10, 2013	9.96	10.02	9.95	10.01
2402	NYSE	JQC	Wed, Jan 9, 2013	9.89	9.95	9.84	9.95
2401	NYSE	JQC	Tue, Jan 8, 2013	9.89	9.90	9.86	9.89
2400	NYSE	JQC	Mon, Jan 7, 2013	9.82	9.89	9.81	9.89
2399	NYSE	JQC	Fri, Jan 4, 2013	9.75	9.87	9.74	9.87
2398	NYSE	JQC	Thu, Jan 3, 2013	9.74	9.79	9.64	9.77
2397	NYSE	JQC	Wed, Jan 2, 2013	9.74	9.81	9.69	9.70
2396	NYSE	JQC	Mon, Dec 31, 2012	9.74	9.75	9.60	9.65
2395	NYSE	JQC	Fri, Dec 28, 2012	9.72	9.72	9.62	9.69
2394	NYSE	JQC	Thu, Dec 27, 2012	9.74	9.75	9.67	9.73
2393	NYSE	JQC	Wed, Dec 26, 2012	9.98	9.98	9.69	9.73
2392	NYSE	JQC	Mon, Dec 24, 2012	9.72	9.75	9.68	9.75
2391	NYSE	JQC	Fri, Dec 21, 2012	9.61	9.74	9.60	9.70
2390	NYSE	JQC	Thu, Dec 20, 2012	9.63	9.74	9.62	9.70
2389	NYSE	JQC	Wed, Dec 19, 2012	9.69	9.72	9.65	9.71
2388	NYSE	JQC	Tue, Dec 18, 2012	9.62	9.73	9.59	9.63
2387	NYSE	JQC	Mon, Dec 17, 2012	9.74	9.74	9.61	9.64
2386	NYSE	JQC	Fri, Dec 14, 2012	9.75	9.77	9.67	9.73
2385	NYSE	JQC	Thu, Dec 13, 2012	9.78	9.79	9.71	9.74
2384	NYSE	JQC	Wed, Dec 12, 2012	9.77	9.83	9.76	9.77
2383	NYSE	JQC	Tue, Dec 11, 2012	9.88	9.89	9.80	9.87
2382	NYSE	JQC	Mon, Dec 10, 2012	9.82	9.88	9.82	9.86
2381	NYSE	JQC	Fri, Dec 7, 2012	9.84	9.86	9.82	9.83
2380	NYSE	JQC	Thu, Dec 6, 2012	9.81	9.88	9.80	9.85
2379	NYSE	JQC	Wed, Dec 5, 2012	9.77	9.83	9.76	9.83
2378	NYSE	JQC	Tue, Dec 4, 2012	9.71	9.80	9.70	9.74
2377	NYSE	JQC	Mon, Dec 3, 2012	9.72	9.74	9.68	9.71
2376	NYSE	JQC	Fri, Nov 30, 2012	9.73	9.73	9.65	9.69
2375	NYSE	JQC	Thu, Nov 29, 2012	9.74	9.76	9.70	9.71
2374	NYSE	JQC	Wed, Nov 28, 2012	9.73	9.73	9.67	9.73
2373	NYSE	JQC	Tue, Nov 27, 2012	9.73	9.76	9.63	9.71
2372	NYSE	JQC	Mon, Nov 26, 2012	9.74	9.75	9.66	9.70
2371	NYSE	JQC	Fri, Nov 23, 2012	9.74	9.74	9.69	9.73
2370	NYSE	JQC	Wed, Nov 21, 2012	9.61	9.68	9.59	9.65
2369	NYSE	JQC	Tue, Nov 20, 2012	9.59	9.64	9.51	9.59
2368	NYSE	JQC	Mon, Nov 19, 2012	9.50	9.63	9.44	9.59
2367	NYSE	JQC	Fri, Nov 16, 2012	9.20	9.41	9.12	9.40
2366	NYSE	JQC	Thu, Nov 15, 2012	9.23	9.33	8.92	9.02
2365	NYSE	JQC	Wed, Nov 14, 2012	9.55	9.60	9.14	9.22
2364	NYSE	JQC	Tue, Nov 13, 2012	9.75	9.78	9.55	9.61
2363	NYSE	JQC	Mon, Nov 12, 2012	9.84	9.85	9.76	9.80
2362	NYSE	JQC	Fri, Nov 9, 2012	9.80	9.86	9.80	9.86
2361	NYSE	JQC	Thu, Nov 8, 2012	9.88	9.90	9.84	9.86
2360	NYSE	JQC	Wed, Nov 7, 2012	9.94	9.94	9.86	9.89
2359	NYSE	JQC	Tue, Nov 6, 2012	9.87	9.90	9.85	9.90
2358	NYSE	JQC	Mon, Nov 5, 2012	9.87	9.89	9.85	9.88
2357	NYSE	JQC	Fri, Nov 2, 2012	9.88	9.89	9.85	9.87
2356	NYSE	JQC	Thu, Nov 1, 2012	9.84	9.89	9.81	9.88
2355	NYSE	JQC	Wed, Oct 31, 2012	9.76	9.85	9.76	9.80
2354	NYSE	JQC	Fri, Oct 26, 2012	9.72	9.85	9.71	9.83
2353	NYSE	JQC	Thu, Oct 25, 2012	9.83	9.85	9.76	9.81
2352	NYSE	JQC	Wed, Oct 24, 2012	9.70	9.82	9.69	9.81
2351	NYSE	JQC	Tue, Oct 23, 2012	9.71	9.75	9.64	9.65
2350	NYSE	JQC	Mon, Oct 22, 2012	9.73	9.80	9.72	9.75
2349	NYSE	JQC	Fri, Oct 19, 2012	9.76	9.79	9.73	9.78
2348	NYSE	JQC	Thu, Oct 18, 2012	9.79	9.81	9.73	9.75
2347	NYSE	JQC	Wed, Oct 17, 2012	9.82	9.83	9.73	9.75
2346	NYSE	JQC	Tue, Oct 16, 2012	9.81	9.82	9.77	9.82
2345	NYSE	JQC	Mon, Oct 15, 2012	9.81	9.82	9.75	9.79
2344	NYSE	JQC	Fri, Oct 12, 2012	9.77	9.80	9.76	9.77
2343	NYSE	JQC	Thu, Oct 11, 2012	9.80	9.82	9.71	9.77
2342	NYSE	JQC	Wed, Oct 10, 2012	9.86	9.87	9.75	9.84
2341	NYSE	JQC	Tue, Oct 9, 2012	9.87	9.88	9.84	9.87
2340	NYSE	JQC	Mon, Oct 8, 2012	9.84	9.89	9.82	9.86
2339	NYSE	JQC	Fri, Oct 5, 2012	9.86	9.88	9.81	9.82
2338	NYSE	JQC	Thu, Oct 4, 2012	9.78	9.85	9.78	9.85
2337	NYSE	JQC	Wed, Oct 3, 2012	9.78	9.82	9.74	9.78
2336	NYSE	JQC	Tue, Oct 2, 2012	9.80	9.80	9.73	9.78
2335	NYSE	JQC	Mon, Oct 1, 2012	9.78	9.80	9.74	9.78
2334	NYSE	JQC	Fri, Sep 28, 2012	9.74	9.77	9.72	9.72
2333	NYSE	JQC	Thu, Sep 27, 2012	9.69	9.74	9.67	9.72
2332	NYSE	JQC	Wed, Sep 26, 2012	9.74	9.76	9.63	9.68
2331	NYSE	JQC	Tue, Sep 25, 2012	9.75	9.76	9.70	9.74
2330	NYSE	JQC	Mon, Sep 24, 2012	9.74	9.75	9.70	9.74
2329	NYSE	JQC	Fri, Sep 21, 2012	9.68	9.73	9.66	9.73
2328	NYSE	JQC	Thu, Sep 20, 2012	9.69	9.73	9.63	9.64
2327	NYSE	JQC	Wed, Sep 19, 2012	9.59	9.69	9.59	9.69
2326	NYSE	JQC	Tue, Sep 18, 2012	9.52	9.60	9.52	9.60
2325	NYSE	JQC	Mon, Sep 17, 2012	9.54	9.55	9.48	9.52
2324	NYSE	JQC	Fri, Sep 14, 2012	9.56	9.58	9.51	9.54
2323	NYSE	JQC	Thu, Sep 13, 2012	9.53	9.55	9.45	9.55
2322	NYSE	JQC	Wed, Sep 12, 2012	9.45	9.53	9.44	9.52
2321	NYSE	JQC	Tue, Sep 11, 2012	9.48	9.49	9.45	9.48
2320	NYSE	JQC	Mon, Sep 10, 2012	9.48	9.51	9.44	9.44
2319	NYSE	JQC	Fri, Sep 7, 2012	9.48	9.51	9.46	9.46
2318	NYSE	JQC	Thu, Sep 6, 2012	9.48	9.52	9.45	9.48
2317	NYSE	JQC	Wed, Sep 5, 2012	9.53	9.54	9.46	9.46
2316	NYSE	JQC	Tue, Sep 4, 2012	9.56	9.57	9.45	9.49
2315	NYSE	JQC	Fri, Aug 31, 2012	9.49	9.55	9.48	9.55
2314	NYSE	JQC	Thu, Aug 30, 2012	9.48	9.50	9.48	9.49
2313	NYSE	JQC	Wed, Aug 29, 2012	9.48	9.50	9.46	9.49
2312	NYSE	JQC	Tue, Aug 28, 2012	9.48	9.50	9.46	9.46
2311	NYSE	JQC	Mon, Aug 27, 2012	9.47	9.49	9.46	9.49
2310	NYSE	JQC	Fri, Aug 24, 2012	9.47	9.49	9.42	9.44
2309	NYSE	JQC	Thu, Aug 23, 2012	9.44	9.48	9.44	9.47
2308	NYSE	JQC	Wed, Aug 22, 2012	9.43	9.48	9.40	9.48
2307	NYSE	JQC	Tue, Aug 21, 2012	9.45	9.49	9.40	9.40
2306	NYSE	JQC	Mon, Aug 20, 2012	9.43	9.47	9.41	9.46
2305	NYSE	JQC	Fri, Aug 17, 2012	9.43	9.44	9.39	9.43
2304	NYSE	JQC	Thu, Aug 16, 2012	9.43	9.44	9.38	9.42
2303	NYSE	JQC	Wed, Aug 15, 2012	9.41	9.44	9.40	9.42
2302	NYSE	JQC	Tue, Aug 14, 2012	9.33	9.41	9.33	9.40
2301	NYSE	JQC	Mon, Aug 13, 2012	9.37	9.38	9.30	9.34
2300	NYSE	JQC	Fri, Aug 10, 2012	9.41	9.42	9.37	9.40
2299	NYSE	JQC	Thu, Aug 9, 2012	9.42	9.46	9.37	9.38
2298	NYSE	JQC	Wed, Aug 8, 2012	9.39	9.45	9.39	9.45
2297	NYSE	JQC	Tue, Aug 7, 2012	9.39	9.41	9.35	9.38
2296	NYSE	JQC	Mon, Aug 6, 2012	9.45	9.49	9.33	9.33
2295	NYSE	JQC	Fri, Aug 3, 2012	9.36	9.44	9.36	9.43
2294	NYSE	JQC	Thu, Aug 2, 2012	9.39	9.43	9.27	9.34
2293	NYSE	JQC	Wed, Aug 1, 2012	9.45	9.48	9.34	9.39
2292	NYSE	JQC	Tue, Jul 31, 2012	9.27	9.34	9.27	9.32
2291	NYSE	JQC	Mon, Jul 30, 2012	9.31	9.37	9.25	9.28
2290	NYSE	JQC	Fri, Jul 27, 2012	9.33	9.36	9.31	9.32
2289	NYSE	JQC	Thu, Jul 26, 2012	9.31	9.32	9.29	9.30
2288	NYSE	JQC	Wed, Jul 25, 2012	9.25	9.33	9.24	9.25
2287	NYSE	JQC	Tue, Jul 24, 2012	9.24	9.30	9.21	9.22
2286	NYSE	JQC	Mon, Jul 23, 2012	9.28	9.33	9.24	9.25
2285	NYSE	JQC	Fri, Jul 20, 2012	9.36	9.37	9.26	9.29
2284	NYSE	JQC	Thu, Jul 19, 2012	9.35	9.38	9.32	9.38
2283	NYSE	JQC	Wed, Jul 18, 2012	9.34	9.37	9.33	9.37
2282	NYSE	JQC	Tue, Jul 17, 2012	9.32	9.36	9.27	9.36
2281	NYSE	JQC	Mon, Jul 16, 2012	9.35	9.37	9.26	9.30
2280	NYSE	JQC	Fri, Jul 13, 2012	9.51	9.51	9.30	9.37
2279	NYSE	JQC	Thu, Jul 12, 2012	9.30	9.35	9.22	9.31
2278	NYSE	JQC	Wed, Jul 11, 2012	9.28	9.38	9.27	9.35
2277	NYSE	JQC	Tue, Jul 10, 2012	9.33	9.35	9.29	9.33
2276	NYSE	JQC	Mon, Jul 9, 2012	9.27	9.33	9.26	9.31
2275	NYSE	JQC	Fri, Jul 6, 2012	9.24	9.31	9.22	9.27
2274	NYSE	JQC	Thu, Jul 5, 2012	9.31	9.32	9.21	9.21
2273	NYSE	JQC	Tue, Jul 3, 2012	9.24	9.28	9.18	9.21
2272	NYSE	JQC	Mon, Jul 2, 2012	9.17	9.20	9.11	9.18
2271	NYSE	JQC	Fri, Jun 29, 2012	9.29	9.29	9.07	9.07
2270	NYSE	JQC	Thu, Jun 28, 2012	9.23	9.23	9.17	9.20
2269	NYSE	JQC	Wed, Jun 27, 2012	9.17	9.24	9.15	9.24
2268	NYSE	JQC	Tue, Jun 26, 2012	9.20	9.20	9.11	9.13
2267	NYSE	JQC	Mon, Jun 25, 2012	9.10	9.19	9.10	9.19
2266	NYSE	JQC	Fri, Jun 22, 2012	9.11	9.18	9.10	9.15
2265	NYSE	JQC	Thu, Jun 21, 2012	9.08	9.14	9.07	9.10
2264	NYSE	JQC	Wed, Jun 20, 2012	9.03	9.11	9.02	9.07
2263	NYSE	JQC	Tue, Jun 19, 2012	9.09	9.13	9.04	9.04
2262	NYSE	JQC	Mon, Jun 18, 2012	9.00	9.08	8.99	9.05
2261	NYSE	JQC	Fri, Jun 15, 2012	9.02	9.04	8.98	9.00
2260	NYSE	JQC	Thu, Jun 14, 2012	8.95	9.02	8.95	9.01
2259	NYSE	JQC	Wed, Jun 13, 2012	8.91	8.98	8.90	8.97
2258	NYSE	JQC	Tue, Jun 12, 2012	8.93	8.98	8.93	8.96
2257	NYSE	JQC	Mon, Jun 11, 2012	8.99	9.02	8.92	8.92
2256	NYSE	JQC	Fri, Jun 8, 2012	8.99	9.00	8.95	8.99
2255	NYSE	JQC	Thu, Jun 7, 2012	9.02	9.02	8.98	8.98
2254	NYSE	JQC	Wed, Jun 6, 2012	8.93	8.99	8.88	8.97
2253	NYSE	JQC	Tue, Jun 5, 2012	8.88	8.95	8.87	8.91
2252	NYSE	JQC	Mon, Jun 4, 2012	8.96	9.03	8.92	8.92
2251	NYSE	JQC	Fri, Jun 1, 2012	8.99	9.02	8.93	9.01
2250	NYSE	JQC	Thu, May 31, 2012	9.03	9.03	8.94	9.00
2249	NYSE	JQC	Wed, May 30, 2012	9.07	9.10	9.00	9.01
2248	NYSE	JQC	Tue, May 29, 2012	9.18	9.21	9.10	9.15
2247	NYSE	JQC	Fri, May 25, 2012	9.14	9.16	9.05	9.16
2246	NYSE	JQC	Thu, May 24, 2012	9.03	9.13	8.99	9.12
2245	NYSE	JQC	Wed, May 23, 2012	8.89	9.00	8.87	9.00
2244	NYSE	JQC	Tue, May 22, 2012	8.96	8.99	8.87	8.89
2243	NYSE	JQC	Mon, May 21, 2012	8.89	8.99	8.88	8.94
2242	NYSE	JQC	Fri, May 18, 2012	8.94	9.03	8.85	8.87
2241	NYSE	JQC	Thu, May 17, 2012	9.14	9.14	8.89	8.94
2240	NYSE	JQC	Wed, May 16, 2012	9.07	9.15	9.07	9.14
2239	NYSE	JQC	Tue, May 15, 2012	9.11	9.20	9.07	9.07
2238	NYSE	JQC	Mon, May 14, 2012	9.21	9.26	9.10	9.15
2237	NYSE	JQC	Fri, May 11, 2012	9.22	9.30	9.22	9.24
2236	NYSE	JQC	Thu, May 10, 2012	9.34	9.38	9.25	9.26
2235	NYSE	JQC	Wed, May 9, 2012	9.33	9.38	9.31	9.32
2234	NYSE	JQC	Tue, May 8, 2012	9.32	9.39	9.31	9.36
2233	NYSE	JQC	Mon, May 7, 2012	9.28	9.34	9.27	9.31
2232	NYSE	JQC	Fri, May 4, 2012	9.27	9.31	9.25	9.28
2231	NYSE	JQC	Thu, May 3, 2012	9.24	9.30	9.23	9.28
2230	NYSE	JQC	Wed, May 2, 2012	9.25	9.28	9.22	9.24
2229	NYSE	JQC	Tue, May 1, 2012	9.21	9.30	9.21	9.25
2228	NYSE	JQC	Mon, Apr 30, 2012	9.18	9.20	9.17	9.19
2227	NYSE	JQC	Fri, Apr 27, 2012	9.11	9.19	9.10	9.19
2226	NYSE	JQC	Thu, Apr 26, 2012	9.13	9.14	9.10	9.11
2225	NYSE	JQC	Wed, Apr 25, 2012	9.09	9.15	9.08	9.12
2224	NYSE	JQC	Tue, Apr 24, 2012	9.03	9.08	9.02	9.07
2223	NYSE	JQC	Mon, Apr 23, 2012	8.91	9.05	8.91	9.05
2222	NYSE	JQC	Fri, Apr 20, 2012	8.98	9.00	8.96	9.00
2221	NYSE	JQC	Thu, Apr 19, 2012	8.97	8.98	8.95	8.98
2220	NYSE	JQC	Wed, Apr 18, 2012	8.96	8.97	8.93	8.97
2219	NYSE	JQC	Tue, Apr 17, 2012	9.00	9.00	8.88	8.97
2218	NYSE	JQC	Mon, Apr 16, 2012	9.00	9.01	8.94	8.97
2217	NYSE	JQC	Fri, Apr 13, 2012	8.96	8.98	8.93	8.98
2216	NYSE	JQC	Thu, Apr 12, 2012	8.94	9.01	8.93	8.97
2215	NYSE	JQC	Wed, Apr 11, 2012	8.92	9.01	8.91	8.98
2214	NYSE	JQC	Tue, Apr 10, 2012	9.02	9.04	8.92	8.94
2213	NYSE	JQC	Mon, Apr 9, 2012	8.97	9.00	8.95	9.00
2212	NYSE	JQC	Thu, Apr 5, 2012	9.00	9.02	8.97	9.00
2211	NYSE	JQC	Wed, Apr 4, 2012	8.99	9.02	8.97	8.98
2210	NYSE	JQC	Tue, Apr 3, 2012	9.06	9.09	9.03	9.04
2209	NYSE	JQC	Mon, Apr 2, 2012	9.03	9.09	9.01	9.08
2208	NYSE	JQC	Fri, Mar 30, 2012	9.01	9.03	8.95	8.98
2207	NYSE	JQC	Thu, Mar 29, 2012	9.01	9.02	8.93	9.00
2206	NYSE	JQC	Wed, Mar 28, 2012	9.02	9.05	8.98	9.04
2205	NYSE	JQC	Tue, Mar 27, 2012	8.98	9.02	8.97	9.02
2204	NYSE	JQC	Mon, Mar 26, 2012	9.06	9.07	8.97	8.98
2203	NYSE	JQC	Fri, Mar 23, 2012	9.02	9.04	8.95	9.04
2202	NYSE	JQC	Thu, Mar 22, 2012	9.05	9.09	8.98	9.02
2201	NYSE	JQC	Wed, Mar 21, 2012	9.02	9.07	9.01	9.05
2200	NYSE	JQC	Tue, Mar 20, 2012	8.96	9.04	8.96	9.04
2199	NYSE	JQC	Mon, Mar 19, 2012	8.96	9.02	8.95	9.00
2198	NYSE	JQC	Fri, Mar 16, 2012	8.96	9.03	8.95	8.98
2197	NYSE	JQC	Thu, Mar 15, 2012	9.02	9.07	8.96	8.96
2196	NYSE	JQC	Wed, Mar 14, 2012	9.12	9.13	9.03	9.05
2195	NYSE	JQC	Tue, Mar 13, 2012	8.92	9.09	8.92	9.07
2194	NYSE	JQC	Mon, Mar 12, 2012	9.12	9.14	9.06	9.07
2193	NYSE	JQC	Fri, Mar 9, 2012	9.19	9.26	9.14	9.14
2192	NYSE	JQC	Thu, Mar 8, 2012	9.15	9.22	9.10	9.22
2191	NYSE	JQC	Wed, Mar 7, 2012	9.15	9.21	9.11	9.11
2190	NYSE	JQC	Tue, Mar 6, 2012	9.18	9.20	8.95	9.12
2189	NYSE	JQC	Mon, Mar 5, 2012	9.19	9.27	9.18	9.27
2188	NYSE	JQC	Fri, Mar 2, 2012	9.17	9.29	9.15	9.15
2187	NYSE	JQC	Thu, Mar 1, 2012	9.13	9.22	9.13	9.20
2186	NYSE	JQC	Wed, Feb 29, 2012	9.14	9.19	9.12	9.13
2185	NYSE	JQC	Tue, Feb 28, 2012	9.19	9.19	9.12	9.16
2184	NYSE	JQC	Mon, Feb 27, 2012	9.17	9.20	9.12	9.18
2183	NYSE	JQC	Fri, Feb 24, 2012	9.16	9.22	9.15	9.17
2182	NYSE	JQC	Thu, Feb 23, 2012	9.08	9.15	9.07	9.11
2181	NYSE	JQC	Wed, Feb 22, 2012	9.02	9.12	9.01	9.06
2180	NYSE	JQC	Tue, Feb 21, 2012	9.02	9.06	9.01	9.04
2179	NYSE	JQC	Fri, Feb 17, 2012	9.02	9.06	8.99	9.02
2178	NYSE	JQC	Thu, Feb 16, 2012	8.96	9.01	8.95	9.00
2177	NYSE	JQC	Wed, Feb 15, 2012	8.98	9.02	8.92	8.96
2176	NYSE	JQC	Tue, Feb 14, 2012	8.96	8.99	8.91	8.99
2175	NYSE	JQC	Mon, Feb 13, 2012	8.97	9.00	8.90	8.97
2174	NYSE	JQC	Fri, Feb 10, 2012	8.94	9.00	8.92	8.93
2173	NYSE	JQC	Thu, Feb 9, 2012	8.97	9.03	8.97	9.00
2172	NYSE	JQC	Wed, Feb 8, 2012	8.96	9.01	8.93	8.97
2171	NYSE	JQC	Tue, Feb 7, 2012	8.93	8.99	8.90	8.95
2170	NYSE	JQC	Mon, Feb 6, 2012	8.92	8.93	8.84	8.93
2169	NYSE	JQC	Fri, Feb 3, 2012	8.90	8.93	8.87	8.90
2168	NYSE	JQC	Thu, Feb 2, 2012	8.83	8.89	8.82	8.86
2167	NYSE	JQC	Wed, Feb 1, 2012	8.78	8.87	8.78	8.85
2166	NYSE	JQC	Tue, Jan 31, 2012	8.79	8.84	8.73	8.77
2165	NYSE	JQC	Mon, Jan 30, 2012	8.75	8.79	8.68	8.79
2164	NYSE	JQC	Fri, Jan 27, 2012	8.65	8.79	8.65	8.79
2163	NYSE	JQC	Thu, Jan 26, 2012	8.69	8.74	8.66	8.68
2162	NYSE	JQC	Wed, Jan 25, 2012	8.57	8.71	8.55	8.70
2161	NYSE	JQC	Tue, Jan 24, 2012	8.66	8.69	8.55	8.59
2160	NYSE	JQC	Mon, Jan 23, 2012	8.58	8.70	8.58	8.70
2159	NYSE	JQC	Fri, Jan 20, 2012	8.53	8.65	8.52	8.57
2158	NYSE	JQC	Thu, Jan 19, 2012	8.48	8.53	8.47	8.50
2157	NYSE	JQC	Wed, Jan 18, 2012	8.35	8.48	8.35	8.46
2156	NYSE	JQC	Tue, Jan 17, 2012	8.37	8.38	8.32	8.35
2155	NYSE	JQC	Fri, Jan 13, 2012	8.37	8.39	8.31	8.36
2154	NYSE	JQC	Thu, Jan 12, 2012	8.31	8.40	8.30	8.38
2153	NYSE	JQC	Wed, Jan 11, 2012	8.34	8.41	8.28	8.29
2152	NYSE	JQC	Tue, Jan 10, 2012	8.36	8.40	8.35	8.39
2151	NYSE	JQC	Mon, Jan 9, 2012	8.31	8.35	8.26	8.33
2150	NYSE	JQC	Fri, Jan 6, 2012	8.34	8.34	8.29	8.32
2149	NYSE	JQC	Thu, Jan 5, 2012	8.15	8.29	8.14	8.27
2148	NYSE	JQC	Wed, Jan 4, 2012	8.02	8.16	7.97	8.15
2147	NYSE	JQC	Tue, Jan 3, 2012	8.13	8.15	8.06	8.08
2146	NYSE	JQC	Fri, Dec 30, 2011	8.06	8.10	7.97	8.05
2145	NYSE	JQC	Thu, Dec 29, 2011	8.02	8.02	7.96	8.00
2144	NYSE	JQC	Wed, Dec 28, 2011	8.01	8.05	7.93	8.00
2143	NYSE	JQC	Tue, Dec 27, 2011	8.11	8.13	8.02	8.03
2142	NYSE	JQC	Fri, Dec 23, 2011	8.04	8.12	7.99	8.10
2141	NYSE	JQC	Thu, Dec 22, 2011	7.97	8.05	7.88	8.04
2140	NYSE	JQC	Wed, Dec 21, 2011	7.90	7.94	7.82	7.94
2139	NYSE	JQC	Tue, Dec 20, 2011	7.89	7.92	7.85	7.89
2138	NYSE	JQC	Mon, Dec 19, 2011	7.86	7.93	7.79	7.81
2137	NYSE	JQC	Fri, Dec 16, 2011	7.83	7.85	7.81	7.85
2136	NYSE	JQC	Thu, Dec 15, 2011	7.85	7.87	7.76	7.84
2135	NYSE	JQC	Wed, Dec 14, 2011	7.83	7.89	7.82	7.82
2134	NYSE	JQC	Tue, Dec 13, 2011	7.95	7.96	7.83	7.92
2133	NYSE	JQC	Mon, Dec 12, 2011	8.10	8.16	8.07	8.10
2132	NYSE	JQC	Fri, Dec 9, 2011	8.17	8.22	8.15	8.19
2131	NYSE	JQC	Thu, Dec 8, 2011	8.19	8.20	8.11	8.16
2130	NYSE	JQC	Wed, Dec 7, 2011	8.22	8.24	8.18	8.24
2129	NYSE	JQC	Tue, Dec 6, 2011	8.25	8.25	8.16	8.24
2128	NYSE	JQC	Mon, Dec 5, 2011	8.23	8.26	8.21	8.26
2127	NYSE	JQC	Fri, Dec 2, 2011	8.22	8.22	8.16	8.20
2126	NYSE	JQC	Thu, Dec 1, 2011	8.23	8.26	8.09	8.18
2125	NYSE	JQC	Wed, Nov 30, 2011	8.40	8.40	8.17	8.26
2124	NYSE	JQC	Tue, Nov 29, 2011	8.14	8.14	8.09	8.10
2123	NYSE	JQC	Mon, Nov 28, 2011	8.11	8.18	8.09	8.12
2122	NYSE	JQC	Fri, Nov 25, 2011	8.08	8.12	8.03	8.04
2121	NYSE	JQC	Wed, Nov 23, 2011	8.11	8.13	8.00	8.08
2120	NYSE	JQC	Tue, Nov 22, 2011	8.19	8.23	8.08	8.14
2119	NYSE	JQC	Mon, Nov 21, 2011	8.22	8.22	8.07	8.20
2118	NYSE	JQC	Fri, Nov 18, 2011	8.33	8.33	8.22	8.30
2117	NYSE	JQC	Thu, Nov 17, 2011	8.34	8.34	8.21	8.30
2116	NYSE	JQC	Wed, Nov 16, 2011	8.30	8.36	8.28	8.32
2115	NYSE	JQC	Tue, Nov 15, 2011	8.25	8.34	8.25	8.32
2114	NYSE	JQC	Mon, Nov 14, 2011	8.34	8.34	8.27	8.29
2113	NYSE	JQC	Fri, Nov 11, 2011	8.37	8.39	8.27	8.31
2112	NYSE	JQC	Thu, Nov 10, 2011	8.32	8.34	8.24	8.25
2111	NYSE	JQC	Wed, Nov 9, 2011	8.31	8.39	8.21	8.22
2110	NYSE	JQC	Tue, Nov 8, 2011	8.41	8.49	8.40	8.45
2109	NYSE	JQC	Mon, Nov 7, 2011	8.41	8.43	8.38	8.40
2108	NYSE	JQC	Fri, Nov 4, 2011	8.41	8.44	8.36	8.41
2107	NYSE	JQC	Thu, Nov 3, 2011	8.43	8.44	8.36	8.43
2106	NYSE	JQC	Wed, Nov 2, 2011	8.37	8.38	8.30	8.38
2105	NYSE	JQC	Tue, Nov 1, 2011	8.33	8.38	8.24	8.29
2104	NYSE	JQC	Mon, Oct 31, 2011	8.52	8.52	8.43	8.45
2103	NYSE	JQC	Fri, Oct 28, 2011	8.45	8.55	8.45	8.55
2102	NYSE	JQC	Thu, Oct 27, 2011	8.44	8.48	8.36	8.40
2101	NYSE	JQC	Wed, Oct 26, 2011	8.28	8.34	8.23	8.31
2100	NYSE	JQC	Tue, Oct 25, 2011	8.22	8.26	8.19	8.24
2099	NYSE	JQC	Mon, Oct 24, 2011	8.16	8.27	8.16	8.27
2098	NYSE	JQC	Fri, Oct 21, 2011	8.21	8.21	8.16	8.19
2097	NYSE	JQC	Thu, Oct 20, 2011	8.09	8.15	8.05	8.15
2096	NYSE	JQC	Wed, Oct 19, 2011	8.20	8.23	8.08	8.11
2095	NYSE	JQC	Tue, Oct 18, 2011	8.09	8.20	8.05	8.20
2094	NYSE	JQC	Mon, Oct 17, 2011	8.13	8.14	8.06	8.10
2093	NYSE	JQC	Fri, Oct 14, 2011	8.09	8.13	8.03	8.13
2092	NYSE	JQC	Thu, Oct 13, 2011	7.96	8.01	7.94	7.99
2091	NYSE	JQC	Wed, Oct 12, 2011	8.03	8.10	8.01	8.06
2090	NYSE	JQC	Tue, Oct 11, 2011	7.95	8.06	7.95	8.02
2089	NYSE	JQC	Mon, Oct 10, 2011	7.95	8.05	7.95	8.02
2088	NYSE	JQC	Fri, Oct 7, 2011	7.84	7.90	7.73	7.85
2087	NYSE	JQC	Thu, Oct 6, 2011	7.65	7.79	7.62	7.79
2086	NYSE	JQC	Wed, Oct 5, 2011	7.52	7.68	7.48	7.60
2085	NYSE	JQC	Tue, Oct 4, 2011	7.49	7.62	7.33	7.52
2084	NYSE	JQC	Mon, Oct 3, 2011	7.90	7.93	7.64	7.67
2083	NYSE	JQC	Fri, Sep 30, 2011	7.96	8.06	7.84	7.86
2082	NYSE	JQC	Thu, Sep 29, 2011	8.00	8.09	8.00	8.06
2081	NYSE	JQC	Wed, Sep 28, 2011	8.22	8.22	7.98	7.99
2080	NYSE	JQC	Tue, Sep 27, 2011	8.18	8.21	8.12	8.16
2079	NYSE	JQC	Mon, Sep 26, 2011	8.20	8.20	8.02	8.12
2078	NYSE	JQC	Fri, Sep 23, 2011	8.14	8.18	8.07	8.15
2077	NYSE	JQC	Thu, Sep 22, 2011	8.14	8.19	8.06	8.19
2076	NYSE	JQC	Wed, Sep 21, 2011	8.45	8.46	8.26	8.28
2075	NYSE	JQC	Tue, Sep 20, 2011	8.42	8.49	8.35	8.41
2074	NYSE	JQC	Mon, Sep 19, 2011	8.41	8.45	8.35	8.42
2073	NYSE	JQC	Fri, Sep 16, 2011	8.53	8.54	8.44	8.46
2072	NYSE	JQC	Thu, Sep 15, 2011	8.36	8.48	8.35	8.47
2071	NYSE	JQC	Wed, Sep 14, 2011	8.36	8.40	8.26	8.34
2070	NYSE	JQC	Tue, Sep 13, 2011	8.41	8.42	8.26	8.38
2069	NYSE	JQC	Mon, Sep 12, 2011	8.55	8.62	8.44	8.56
2068	NYSE	JQC	Fri, Sep 9, 2011	8.70	8.70	8.52	8.60
2067	NYSE	JQC	Thu, Sep 8, 2011	8.61	8.81	8.60	8.80
2066	NYSE	JQC	Wed, Sep 7, 2011	8.68	8.74	8.65	8.74
2065	NYSE	JQC	Tue, Sep 6, 2011	8.59	8.65	8.53	8.65
2064	NYSE	JQC	Fri, Sep 2, 2011	8.55	8.71	8.55	8.66
2063	NYSE	JQC	Thu, Sep 1, 2011	8.69	8.73	8.67	8.70
2062	NYSE	JQC	Wed, Aug 31, 2011	8.69	8.75	8.67	8.69
2061	NYSE	JQC	Tue, Aug 30, 2011	8.56	8.67	8.55	8.62
2060	NYSE	JQC	Mon, Aug 29, 2011	8.57	8.67	8.56	8.62
2059	NYSE	JQC	Fri, Aug 26, 2011	8.46	8.56	8.42	8.53
2058	NYSE	JQC	Thu, Aug 25, 2011	8.48	8.48	8.37	8.48
2057	NYSE	JQC	Wed, Aug 24, 2011	8.40	8.49	8.34	8.42
2056	NYSE	JQC	Tue, Aug 23, 2011	8.26	8.44	8.20	8.35
2055	NYSE	JQC	Mon, Aug 22, 2011	8.27	8.30	8.14	8.20
2054	NYSE	JQC	Fri, Aug 19, 2011	8.20	8.32	8.15	8.15
2053	NYSE	JQC	Thu, Aug 18, 2011	8.44	8.44	8.21	8.29
2052	NYSE	JQC	Wed, Aug 17, 2011	8.63	8.70	8.47	8.53
2051	NYSE	JQC	Tue, Aug 16, 2011	8.66	8.69	8.56	8.59
2050	NYSE	JQC	Mon, Aug 15, 2011	8.43	8.72	8.43	8.66
2049	NYSE	JQC	Fri, Aug 12, 2011	8.23	8.45	8.23	8.35
2048	NYSE	JQC	Thu, Aug 11, 2011	8.17	8.29	8.05	8.25
2047	NYSE	JQC	Wed, Aug 10, 2011	8.03	8.18	7.92	8.07
2046	NYSE	JQC	Tue, Aug 9, 2011	7.61	8.20	7.57	8.12
2045	NYSE	JQC	Mon, Aug 8, 2011	8.25	8.25	7.78	7.89
2044	NYSE	JQC	Fri, Aug 5, 2011	8.68	8.70	8.10	8.42
2043	NYSE	JQC	Thu, Aug 4, 2011	8.82	8.84	8.64	8.70
2042	NYSE	JQC	Wed, Aug 3, 2011	8.91	8.91	8.77	8.86
2041	NYSE	JQC	Tue, Aug 2, 2011	8.86	8.93	8.84	8.86
2040	NYSE	JQC	Mon, Aug 1, 2011	8.98	9.02	8.84	8.92
2039	NYSE	JQC	Fri, Jul 29, 2011	8.90	8.90	8.70	8.85
2038	NYSE	JQC	Thu, Jul 28, 2011	8.95	8.98	8.89	8.93
2037	NYSE	JQC	Wed, Jul 27, 2011	9.10	9.15	8.90	8.91
2036	NYSE	JQC	Tue, Jul 26, 2011	9.19	9.19	9.10	9.10
2035	NYSE	JQC	Mon, Jul 25, 2011	9.24	9.24	9.17	9.17
2034	NYSE	JQC	Fri, Jul 22, 2011	9.23	9.26	9.21	9.24
2033	NYSE	JQC	Thu, Jul 21, 2011	9.21	9.24	9.18	9.20
2032	NYSE	JQC	Wed, Jul 20, 2011	9.19	9.19	9.16	9.16
2031	NYSE	JQC	Tue, Jul 19, 2011	9.12	9.15	9.08	9.15
2030	NYSE	JQC	Mon, Jul 18, 2011	9.10	9.12	9.01	9.08
2029	NYSE	JQC	Fri, Jul 15, 2011	9.16	9.16	9.09	9.10
2028	NYSE	JQC	Thu, Jul 14, 2011	9.19	9.19	9.10	9.14
2027	NYSE	JQC	Wed, Jul 13, 2011	9.09	9.17	9.07	9.14
2026	NYSE	JQC	Tue, Jul 12, 2011	9.08	9.15	9.07	9.14
2025	NYSE	JQC	Mon, Jul 11, 2011	9.21	9.21	9.06	9.12
2024	NYSE	JQC	Fri, Jul 8, 2011	9.20	9.23	9.16	9.23
2023	NYSE	JQC	Thu, Jul 7, 2011	9.20	9.26	9.19	9.26
2022	NYSE	JQC	Wed, Jul 6, 2011	9.22	9.22	9.14	9.18
2021	NYSE	JQC	Tue, Jul 5, 2011	9.16	9.21	9.14	9.16
2020	NYSE	JQC	Fri, Jul 1, 2011	9.20	9.25	9.16	9.20
2019	NYSE	JQC	Thu, Jun 30, 2011	9.13	9.20	9.11	9.14
2018	NYSE	JQC	Wed, Jun 29, 2011	9.11	9.12	9.06	9.11
2017	NYSE	JQC	Tue, Jun 28, 2011	9.06	9.08	9.03	9.08
2016	NYSE	JQC	Mon, Jun 27, 2011	9.04	9.06	8.97	9.05
2015	NYSE	JQC	Fri, Jun 24, 2011	9.06	9.08	8.97	9.01
2014	NYSE	JQC	Thu, Jun 23, 2011	9.02	9.05	8.99	9.03
2013	NYSE	JQC	Wed, Jun 22, 2011	8.97	9.07	8.97	9.07
2012	NYSE	JQC	Tue, Jun 21, 2011	8.96	9.00	8.94	8.99
2011	NYSE	JQC	Mon, Jun 20, 2011	8.93	8.96	8.88	8.94
2010	NYSE	JQC	Fri, Jun 17, 2011	8.94	8.94	8.89	8.92
2009	NYSE	JQC	Thu, Jun 16, 2011	8.98	8.98	8.87	8.91
2008	NYSE	JQC	Wed, Jun 15, 2011	8.97	9.00	8.90	8.95
2007	NYSE	JQC	Tue, Jun 14, 2011	9.03	9.06	8.98	9.04
2006	NYSE	JQC	Mon, Jun 13, 2011	9.04	9.04	8.97	8.98
2005	NYSE	JQC	Fri, Jun 10, 2011	9.29	9.30	9.20	9.22
2004	NYSE	JQC	Thu, Jun 9, 2011	9.26	9.30	9.23	9.30
2003	NYSE	JQC	Wed, Jun 8, 2011	9.26	9.28	9.20	9.23
2002	NYSE	JQC	Tue, Jun 7, 2011	9.26	9.28	9.23	9.23
2001	NYSE	JQC	Mon, Jun 6, 2011	9.35	9.35	9.21	9.24
2000	NYSE	JQC	Fri, Jun 3, 2011	9.31	9.38	9.27	9.31
1999	NYSE	JQC	Thu, Jun 2, 2011	9.43	9.44	9.31	9.40
1998	NYSE	JQC	Wed, Jun 1, 2011	9.43	9.44	9.32	9.41
1997	NYSE	JQC	Tue, May 31, 2011	9.35	9.43	9.35	9.41
1996	NYSE	JQC	Fri, May 27, 2011	9.32	9.35	9.29	9.35
1995	NYSE	JQC	Thu, May 26, 2011	9.29	9.29	9.26	9.27
1994	NYSE	JQC	Wed, May 25, 2011	9.22	9.30	9.20	9.28
1993	NYSE	JQC	Tue, May 24, 2011	9.22	9.28	9.20	9.22
1992	NYSE	JQC	Mon, May 23, 2011	9.25	9.28	9.18	9.25
1991	NYSE	JQC	Fri, May 20, 2011	9.23	9.30	9.22	9.29
1990	NYSE	JQC	Thu, May 19, 2011	9.22	9.26	9.18	9.22
1989	NYSE	JQC	Wed, May 18, 2011	9.22	9.30	9.18	9.22
1988	NYSE	JQC	Tue, May 17, 2011	9.25	9.28	9.19	9.22
1987	NYSE	JQC	Mon, May 16, 2011	9.25	9.26	9.16	9.24
1986	NYSE	JQC	Fri, May 13, 2011	9.18	9.24	9.17	9.20
1985	NYSE	JQC	Thu, May 12, 2011	9.11	9.20	9.11	9.20
1984	NYSE	JQC	Wed, May 11, 2011	9.16	9.20	9.13	9.17
1983	NYSE	JQC	Tue, May 10, 2011	9.15	9.20	9.13	9.20
1982	NYSE	JQC	Mon, May 9, 2011	9.08	9.19	9.04	9.15
1981	NYSE	JQC	Fri, May 6, 2011	9.16	9.22	9.11	9.13
1980	NYSE	JQC	Thu, May 5, 2011	9.12	9.18	9.12	9.15
1979	NYSE	JQC	Wed, May 4, 2011	9.18	9.20	9.12	9.20
1978	NYSE	JQC	Tue, May 3, 2011	9.15	9.23	9.13	9.20
1977	NYSE	JQC	Mon, May 2, 2011	9.18	9.22	9.14	9.15
1976	NYSE	JQC	Fri, Apr 29, 2011	9.14	9.24	9.14	9.20
1975	NYSE	JQC	Thu, Apr 28, 2011	9.13	9.19	9.10	9.19
1974	NYSE	JQC	Wed, Apr 27, 2011	9.17	9.17	9.02	9.11
1973	NYSE	JQC	Tue, Apr 26, 2011	9.11	9.18	9.10	9.16
1972	NYSE	JQC	Mon, Apr 25, 2011	9.05	9.11	9.04	9.10
1971	NYSE	JQC	Thu, Apr 21, 2011	9.03	9.12	9.02	9.12
1970	NYSE	JQC	Wed, Apr 20, 2011	8.96	9.03	8.96	9.01
1969	NYSE	JQC	Tue, Apr 19, 2011	8.90	8.98	8.90	8.95
1968	NYSE	JQC	Mon, Apr 18, 2011	8.94	8.94	8.86	8.90
1967	NYSE	JQC	Fri, Apr 15, 2011	8.95	8.98	8.92	8.95
1966	NYSE	JQC	Thu, Apr 14, 2011	8.92	8.96	8.89	8.94
1965	NYSE	JQC	Wed, Apr 13, 2011	8.89	8.95	8.88	8.90
1964	NYSE	JQC	Tue, Apr 12, 2011	8.89	8.94	8.83	8.87
1963	NYSE	JQC	Mon, Apr 11, 2011	8.96	8.99	8.91	8.93
1962	NYSE	JQC	Fri, Apr 8, 2011	8.98	8.99	8.94	8.97
1961	NYSE	JQC	Thu, Apr 7, 2011	8.99	9.02	8.94	8.98
1960	NYSE	JQC	Wed, Apr 6, 2011	9.04	9.04	8.99	9.02
1959	NYSE	JQC	Tue, Apr 5, 2011	9.06	9.07	9.00	9.03
1958	NYSE	JQC	Mon, Apr 4, 2011	8.98	9.04	8.96	9.04
1957	NYSE	JQC	Fri, Apr 1, 2011	9.07	9.09	8.96	9.00
1956	NYSE	JQC	Thu, Mar 31, 2011	8.87	8.96	8.87	8.95
1955	NYSE	JQC	Wed, Mar 30, 2011	8.92	8.94	8.87	8.88
1954	NYSE	JQC	Tue, Mar 29, 2011	8.87	8.92	8.85	8.91
1953	NYSE	JQC	Mon, Mar 28, 2011	8.90	8.91	8.83	8.83
1952	NYSE	JQC	Fri, Mar 25, 2011	8.88	8.92	8.87	8.91
1951	NYSE	JQC	Thu, Mar 24, 2011	8.92	8.92	8.87	8.87
1950	NYSE	JQC	Wed, Mar 23, 2011	8.86	8.89	8.83	8.89
1949	NYSE	JQC	Tue, Mar 22, 2011	8.81	8.88	8.81	8.86
1948	NYSE	JQC	Mon, Mar 21, 2011	8.75	8.84	8.75	8.84
1947	NYSE	JQC	Fri, Mar 18, 2011	8.75	8.77	8.69	8.71
1946	NYSE	JQC	Thu, Mar 17, 2011	8.73	8.78	8.70	8.75
1945	NYSE	JQC	Wed, Mar 16, 2011	8.72	8.79	8.68	8.69
1944	NYSE	JQC	Tue, Mar 15, 2011	8.70	8.78	8.61	8.75
1943	NYSE	JQC	Mon, Mar 14, 2011	8.84	8.89	8.76	8.81
1942	NYSE	JQC	Fri, Mar 11, 2011	8.50	8.93	8.50	8.90
1941	NYSE	JQC	Thu, Mar 10, 2011	9.07	9.07	8.98	9.03
1940	NYSE	JQC	Wed, Mar 9, 2011	9.02	9.08	9.01	9.06
1939	NYSE	JQC	Tue, Mar 8, 2011	9.01	9.04	8.99	9.02
1938	NYSE	JQC	Mon, Mar 7, 2011	9.07	9.10	9.00	9.00
1937	NYSE	JQC	Fri, Mar 4, 2011	9.08	9.11	9.03	9.04
1936	NYSE	JQC	Thu, Mar 3, 2011	9.02	9.10	9.01	9.07
1935	NYSE	JQC	Wed, Mar 2, 2011	8.92	9.03	8.91	9.02
1934	NYSE	JQC	Tue, Mar 1, 2011	8.97	9.01	8.91	8.92
1933	NYSE	JQC	Mon, Feb 28, 2011	8.93	9.00	8.93	8.97
1932	NYSE	JQC	Fri, Feb 25, 2011	8.88	8.97	8.88	8.93
1931	NYSE	JQC	Thu, Feb 24, 2011	8.95	8.97	8.88	8.91
1930	NYSE	JQC	Wed, Feb 23, 2011	8.94	8.96	8.89	8.96
1929	NYSE	JQC	Tue, Feb 22, 2011	8.98	9.03	8.93	8.93
1928	NYSE	JQC	Fri, Feb 18, 2011	9.01	9.05	8.98	9.05
1927	NYSE	JQC	Thu, Feb 17, 2011	8.93	9.00	8.92	9.00
1926	NYSE	JQC	Wed, Feb 16, 2011	8.93	8.99	8.92	8.94
1925	NYSE	JQC	Tue, Feb 15, 2011	8.92	8.98	8.91	8.93
1924	NYSE	JQC	Mon, Feb 14, 2011	8.91	8.97	8.89	8.97
1923	NYSE	JQC	Fri, Feb 11, 2011	8.86	8.90	8.85	8.90
1922	NYSE	JQC	Thu, Feb 10, 2011	8.86	8.89	8.84	8.85
1921	NYSE	JQC	Wed, Feb 9, 2011	8.88	8.91	8.84	8.87
1920	NYSE	JQC	Tue, Feb 8, 2011	8.92	8.94	8.87	8.90
1919	NYSE	JQC	Mon, Feb 7, 2011	8.91	8.97	8.91	8.95
1918	NYSE	JQC	Fri, Feb 4, 2011	8.93	8.95	8.88	8.91
1917	NYSE	JQC	Thu, Feb 3, 2011	8.86	8.96	8.85	8.96
1916	NYSE	JQC	Wed, Feb 2, 2011	8.89	8.93	8.85	8.90
1915	NYSE	JQC	Tue, Feb 1, 2011	8.80	8.94	8.80	8.90
1914	NYSE	JQC	Mon, Jan 31, 2011	8.83	8.86	8.76	8.78
1913	NYSE	JQC	Fri, Jan 28, 2011	8.88	8.90	8.79	8.81
1912	NYSE	JQC	Thu, Jan 27, 2011	8.89	8.91	8.84	8.84
1911	NYSE	JQC	Wed, Jan 26, 2011	8.81	8.89	8.81	8.88
1910	NYSE	JQC	Tue, Jan 25, 2011	8.86	8.87	8.80	8.84
1909	NYSE	JQC	Mon, Jan 24, 2011	8.74	8.85	8.73	8.85
1908	NYSE	JQC	Fri, Jan 21, 2011	8.71	8.79	8.71	8.78
1907	NYSE	JQC	Thu, Jan 20, 2011	8.76	8.76	8.68	8.71
1906	NYSE	JQC	Wed, Jan 19, 2011	8.71	8.77	8.69	8.75
1905	NYSE	JQC	Tue, Jan 18, 2011	8.70	8.75	8.69	8.69
1904	NYSE	JQC	Fri, Jan 14, 2011	8.75	8.75	8.71	8.71
1903	NYSE	JQC	Thu, Jan 13, 2011	8.77	8.82	8.73	8.73
1902	NYSE	JQC	Wed, Jan 12, 2011	8.70	8.79	8.70	8.74
1901	NYSE	JQC	Tue, Jan 11, 2011	8.73	8.78	8.70	8.75
1900	NYSE	JQC	Mon, Jan 10, 2011	8.71	8.73	8.68	8.73
1899	NYSE	JQC	Fri, Jan 7, 2011	8.75	8.78	8.68	8.72
1898	NYSE	JQC	Thu, Jan 6, 2011	8.80	8.83	8.71	8.71
1897	NYSE	JQC	Wed, Jan 5, 2011	8.76	8.84	8.75	8.77
1896	NYSE	JQC	Tue, Jan 4, 2011	8.89	8.90	8.79	8.80
1895	NYSE	JQC	Mon, Jan 3, 2011	8.78	8.87	8.78	8.84
1894	NYSE	JQC	Fri, Dec 31, 2010	9.09	9.09	8.76	8.80
1893	NYSE	JQC	Thu, Dec 30, 2010	8.69	8.80	8.68	8.80
1892	NYSE	JQC	Wed, Dec 29, 2010	8.71	8.75	8.67	8.72
1891	NYSE	JQC	Tue, Dec 28, 2010	8.66	8.71	8.64	8.70
1890	NYSE	JQC	Mon, Dec 27, 2010	8.64	8.73	8.63	8.67
1889	NYSE	JQC	Thu, Dec 23, 2010	8.59	8.67	8.56	8.67
1888	NYSE	JQC	Wed, Dec 22, 2010	8.59	8.65	8.57	8.62
1887	NYSE	JQC	Tue, Dec 21, 2010	8.53	8.57	8.51	8.54
1886	NYSE	JQC	Mon, Dec 20, 2010	8.53	8.61	8.51	8.55
1885	NYSE	JQC	Fri, Dec 17, 2010	8.60	8.68	8.52	8.52
1884	NYSE	JQC	Thu, Dec 16, 2010	8.53	8.63	8.52	8.62
1883	NYSE	JQC	Wed, Dec 15, 2010	8.60	8.60	8.52	8.55
1882	NYSE	JQC	Tue, Dec 14, 2010	8.59	8.60	8.52	8.55
1881	NYSE	JQC	Mon, Dec 13, 2010	8.65	8.66	8.51	8.54
1880	NYSE	JQC	Fri, Dec 10, 2010	8.81	8.85	8.78	8.81
1879	NYSE	JQC	Thu, Dec 9, 2010	8.84	8.87	8.76	8.81
1878	NYSE	JQC	Wed, Dec 8, 2010	8.93	8.93	8.81	8.85
1877	NYSE	JQC	Tue, Dec 7, 2010	8.99	9.00	8.85	8.90
1876	NYSE	JQC	Mon, Dec 6, 2010	8.93	8.97	8.90	8.96
1875	NYSE	JQC	Fri, Dec 3, 2010	8.87	8.95	8.86	8.92
1874	NYSE	JQC	Thu, Dec 2, 2010	8.91	8.93	8.87	8.89
1873	NYSE	JQC	Wed, Dec 1, 2010	8.95	8.96	8.87	8.87
1872	NYSE	JQC	Tue, Nov 30, 2010	8.89	8.91	8.86	8.90
1871	NYSE	JQC	Mon, Nov 29, 2010	8.83	8.92	8.82	8.92
1870	NYSE	JQC	Fri, Nov 26, 2010	8.87	8.89	8.85	8.87
1869	NYSE	JQC	Wed, Nov 24, 2010	8.85	8.92	8.83	8.91
1868	NYSE	JQC	Tue, Nov 23, 2010	8.85	8.86	8.77	8.81
1867	NYSE	JQC	Mon, Nov 22, 2010	8.82	8.88	8.78	8.87
1866	NYSE	JQC	Fri, Nov 19, 2010	8.86	8.87	8.76	8.79
1865	NYSE	JQC	Thu, Nov 18, 2010	8.69	8.85	8.69	8.85
1864	NYSE	JQC	Wed, Nov 17, 2010	8.60	8.78	8.58	8.74
1863	NYSE	JQC	Tue, Nov 16, 2010	8.82	8.82	8.23	8.66
1862	NYSE	JQC	Mon, Nov 15, 2010	8.88	8.92	8.81	8.82
1861	NYSE	JQC	Fri, Nov 12, 2010	8.69	8.97	8.67	8.87
1860	NYSE	JQC	Thu, Nov 11, 2010	9.00	9.05	8.89	8.98
1859	NYSE	JQC	Wed, Nov 10, 2010	9.08	9.13	9.01	9.06
1858	NYSE	JQC	Tue, Nov 9, 2010	9.16	9.20	9.10	9.13
1857	NYSE	JQC	Mon, Nov 8, 2010	9.18	9.19	9.09	9.15
1856	NYSE	JQC	Fri, Nov 5, 2010	9.10	9.18	9.08	9.18
1855	NYSE	JQC	Thu, Nov 4, 2010	9.01	9.08	8.99	9.08
1854	NYSE	JQC	Wed, Nov 3, 2010	8.98	9.00	8.84	8.96
1853	NYSE	JQC	Tue, Nov 2, 2010	9.02	9.02	8.96	8.96
1852	NYSE	JQC	Mon, Nov 1, 2010	8.97	9.00	8.94	8.99
1851	NYSE	JQC	Fri, Oct 29, 2010	8.94	8.96	8.93	8.96
1850	NYSE	JQC	Thu, Oct 28, 2010	8.96	8.97	8.89	8.90
1849	NYSE	JQC	Wed, Oct 27, 2010	8.99	9.01	8.88	8.92
1848	NYSE	JQC	Tue, Oct 26, 2010	8.97	9.02	8.95	9.00
1847	NYSE	JQC	Mon, Oct 25, 2010	8.95	8.99	8.93	8.99
1846	NYSE	JQC	Fri, Oct 22, 2010	8.93	8.94	8.88	8.90
1845	NYSE	JQC	Thu, Oct 21, 2010	8.93	8.98	8.85	8.89
1844	NYSE	JQC	Wed, Oct 20, 2010	8.89	8.94	8.87	8.93
1843	NYSE	JQC	Tue, Oct 19, 2010	8.91	8.94	8.85	8.90
1842	NYSE	JQC	Mon, Oct 18, 2010	8.89	8.95	8.87	8.92
1841	NYSE	JQC	Fri, Oct 15, 2010	8.88	8.95	8.85	8.90
1840	NYSE	JQC	Thu, Oct 14, 2010	8.89	8.95	8.86	8.92
1839	NYSE	JQC	Wed, Oct 13, 2010	8.93	8.96	8.90	8.91
1838	NYSE	JQC	Tue, Oct 12, 2010	8.90	8.95	8.87	8.93
1837	NYSE	JQC	Mon, Oct 11, 2010	8.90	8.93	8.89	8.91
1836	NYSE	JQC	Fri, Oct 8, 2010	8.88	8.94	8.87	8.90
1835	NYSE	JQC	Thu, Oct 7, 2010	8.88	8.92	8.85	8.90
1834	NYSE	JQC	Wed, Oct 6, 2010	8.90	8.91	8.81	8.88
1833	NYSE	JQC	Tue, Oct 5, 2010	8.82	8.92	8.82	8.88
1832	NYSE	JQC	Mon, Oct 4, 2010	8.85	8.94	8.80	8.83
1831	NYSE	JQC	Fri, Oct 1, 2010	8.97	8.97	8.86	8.90
1830	NYSE	JQC	Thu, Sep 30, 2010	8.80	8.85	8.76	8.83
1829	NYSE	JQC	Wed, Sep 29, 2010	8.80	8.82	8.76	8.80
1828	NYSE	JQC	Tue, Sep 28, 2010	8.75	8.79	8.74	8.79
1827	NYSE	JQC	Mon, Sep 27, 2010	8.79	8.81	8.72	8.75
1826	NYSE	JQC	Fri, Sep 24, 2010	8.75	8.81	8.75	8.79
1825	NYSE	JQC	Thu, Sep 23, 2010	8.70	8.77	8.70	8.73
1824	NYSE	JQC	Wed, Sep 22, 2010	8.75	8.79	8.72	8.74
1823	NYSE	JQC	Tue, Sep 21, 2010	8.71	8.79	8.70	8.79
1822	NYSE	JQC	Mon, Sep 20, 2010	8.64	8.73	8.61	8.73
1821	NYSE	JQC	Fri, Sep 17, 2010	8.60	8.66	8.60	8.61
1820	NYSE	JQC	Thu, Sep 16, 2010	8.61	8.65	8.59	8.63
1819	NYSE	JQC	Wed, Sep 15, 2010	8.60	8.67	8.58	8.59
1818	NYSE	JQC	Tue, Sep 14, 2010	8.75	8.83	8.60	8.63
1817	NYSE	JQC	Mon, Sep 13, 2010	8.70	8.70	8.63	8.70
1816	NYSE	JQC	Fri, Sep 10, 2010	8.73	8.75	8.68	8.73
1815	NYSE	JQC	Thu, Sep 9, 2010	8.71	8.73	8.65	8.68
1814	NYSE	JQC	Wed, Sep 8, 2010	8.65	8.75	8.64	8.68
1813	NYSE	JQC	Tue, Sep 7, 2010	8.65	8.66	8.59	8.62
1812	NYSE	JQC	Fri, Sep 3, 2010	8.63	8.68	8.60	8.68
1811	NYSE	JQC	Thu, Sep 2, 2010	8.53	8.62	8.53	8.61
1810	NYSE	JQC	Wed, Sep 1, 2010	8.62	8.62	8.49	8.54
1809	NYSE	JQC	Tue, Aug 31, 2010	8.43	8.51	8.43	8.50
1808	NYSE	JQC	Mon, Aug 30, 2010	8.50	8.53	8.45	8.47
1807	NYSE	JQC	Fri, Aug 27, 2010	8.51	8.54	8.44	8.54
1806	NYSE	JQC	Thu, Aug 26, 2010	8.58	8.58	8.45	8.47
1805	NYSE	JQC	Wed, Aug 25, 2010	8.52	8.57	8.47	8.57
1804	NYSE	JQC	Tue, Aug 24, 2010	8.52	8.56	8.48	8.54
1803	NYSE	JQC	Mon, Aug 23, 2010	8.56	8.62	8.55	8.59
1802	NYSE	JQC	Fri, Aug 20, 2010	8.58	8.59	8.54	8.57
1801	NYSE	JQC	Thu, Aug 19, 2010	8.60	8.63	8.51	8.54
1800	NYSE	JQC	Wed, Aug 18, 2010	8.53	8.62	8.50	8.61
1799	NYSE	JQC	Tue, Aug 17, 2010	8.55	8.55	8.45	8.50
1798	NYSE	JQC	Mon, Aug 16, 2010	8.42	8.46	8.41	8.44
1797	NYSE	JQC	Fri, Aug 13, 2010	8.36	8.43	8.36	8.42
1796	NYSE	JQC	Thu, Aug 12, 2010	8.31	8.39	8.30	8.37
1795	NYSE	JQC	Wed, Aug 11, 2010	8.41	8.44	8.32	8.33
1794	NYSE	JQC	Tue, Aug 10, 2010	8.45	8.52	8.42	8.46
1793	NYSE	JQC	Mon, Aug 9, 2010	8.49	8.54	8.48	8.52
1792	NYSE	JQC	Fri, Aug 6, 2010	8.42	8.48	8.42	8.46
1791	NYSE	JQC	Thu, Aug 5, 2010	8.38	8.45	8.38	8.45
1790	NYSE	JQC	Wed, Aug 4, 2010	8.41	8.44	8.38	8.39
1789	NYSE	JQC	Tue, Aug 3, 2010	8.36	8.45	8.33	8.41
1788	NYSE	JQC	Mon, Aug 2, 2010	8.34	8.35	8.30	8.35
1787	NYSE	JQC	Fri, Jul 30, 2010	8.26	8.31	8.24	8.28
1786	NYSE	JQC	Thu, Jul 29, 2010	8.25	8.28	8.21	8.25
1785	NYSE	JQC	Wed, Jul 28, 2010	8.23	8.23	8.19	8.22
1784	NYSE	JQC	Tue, Jul 27, 2010	8.20	8.22	8.16	8.22
1783	NYSE	JQC	Mon, Jul 26, 2010	8.09	8.20	8.08	8.20
1782	NYSE	JQC	Fri, Jul 23, 2010	8.11	8.11	8.02	8.06
1781	NYSE	JQC	Thu, Jul 22, 2010	8.04	8.13	8.04	8.07
1780	NYSE	JQC	Wed, Jul 21, 2010	7.98	8.05	7.96	7.99
1779	NYSE	JQC	Tue, Jul 20, 2010	7.78	7.97	7.78	7.95
1778	NYSE	JQC	Mon, Jul 19, 2010	7.81	7.89	7.81	7.87
1777	NYSE	JQC	Fri, Jul 16, 2010	7.91	7.92	7.80	7.82
1776	NYSE	JQC	Thu, Jul 15, 2010	7.93	7.95	7.89	7.89
1775	NYSE	JQC	Wed, Jul 14, 2010	7.91	7.96	7.90	7.90
1774	NYSE	JQC	Tue, Jul 13, 2010	7.96	8.00	7.94	7.95
1773	NYSE	JQC	Mon, Jul 12, 2010	7.91	7.97	7.88	7.92
1772	NYSE	JQC	Fri, Jul 9, 2010	7.89	7.96	7.86	7.93
1771	NYSE	JQC	Thu, Jul 8, 2010	7.85	7.91	7.81	7.91
1770	NYSE	JQC	Wed, Jul 7, 2010	7.77	7.82	7.70	7.80
1769	NYSE	JQC	Tue, Jul 6, 2010	7.80	7.84	7.68	7.70
1768	NYSE	JQC	Fri, Jul 2, 2010	7.69	7.75	7.63	7.72
1767	NYSE	JQC	Thu, Jul 1, 2010	8.00	8.00	7.63	7.72
1766	NYSE	JQC	Wed, Jun 30, 2010	7.70	7.80	7.70	7.78
1765	NYSE	JQC	Tue, Jun 29, 2010	7.75	7.78	7.71	7.71
1764	NYSE	JQC	Mon, Jun 28, 2010	7.75	7.88	7.74	7.85
1763	NYSE	JQC	Fri, Jun 25, 2010	7.67	7.75	7.67	7.73
1762	NYSE	JQC	Thu, Jun 24, 2010	7.78	7.79	7.67	7.71
1761	NYSE	JQC	Wed, Jun 23, 2010	7.80	7.85	7.71	7.78
1760	NYSE	JQC	Tue, Jun 22, 2010	7.95	7.95	7.83	7.83
1759	NYSE	JQC	Mon, Jun 21, 2010	8.14	8.15	7.92	7.94
1758	NYSE	JQC	Fri, Jun 18, 2010	7.94	8.17	7.92	8.14
1757	NYSE	JQC	Thu, Jun 17, 2010	7.93	7.93	7.85	7.90
1756	NYSE	JQC	Wed, Jun 16, 2010	7.86	7.89	7.79	7.87
1755	NYSE	JQC	Tue, Jun 15, 2010	7.81	7.87	7.78	7.85
1754	NYSE	JQC	Mon, Jun 14, 2010	7.76	7.83	7.74	7.78
1753	NYSE	JQC	Fri, Jun 11, 2010	7.63	7.76	7.63	7.75
1752	NYSE	JQC	Thu, Jun 10, 2010	7.78	7.91	7.78	7.88
1751	NYSE	JQC	Wed, Jun 9, 2010	7.73	7.82	7.70	7.74
1750	NYSE	JQC	Tue, Jun 8, 2010	7.70	7.71	7.60	7.67
1749	NYSE	JQC	Mon, Jun 7, 2010	7.75	7.78	7.66	7.69
1748	NYSE	JQC	Fri, Jun 4, 2010	7.66	7.90	7.66	7.74
1747	NYSE	JQC	Thu, Jun 3, 2010	7.89	7.91	7.80	7.85
1746	NYSE	JQC	Wed, Jun 2, 2010	7.74	7.89	7.73	7.84
1745	NYSE	JQC	Tue, Jun 1, 2010	7.81	7.92	7.80	7.82
1744	NYSE	JQC	Fri, May 28, 2010	7.83	7.93	7.81	7.85
1743	NYSE	JQC	Thu, May 27, 2010	7.75	7.85	7.72	7.85
1742	NYSE	JQC	Wed, May 26, 2010	7.68	7.74	7.61	7.64
1741	NYSE	JQC	Tue, May 25, 2010	7.47	7.63	7.44	7.61
1740	NYSE	JQC	Mon, May 24, 2010	7.48	7.75	7.48	7.72
1739	NYSE	JQC	Fri, May 21, 2010	7.41	7.60	7.14	7.55
1738	NYSE	JQC	Thu, May 20, 2010	7.60	7.64	7.35	7.43
1737	NYSE	JQC	Wed, May 19, 2010	7.81	7.84	7.60	7.73
1736	NYSE	JQC	Tue, May 18, 2010	8.00	8.00	7.82	7.84
1735	NYSE	JQC	Mon, May 17, 2010	8.02	8.02	7.82	7.93
1734	NYSE	JQC	Fri, May 14, 2010	8.03	8.05	7.92	8.02
1733	NYSE	JQC	Thu, May 13, 2010	8.02	8.08	8.02	8.06
1732	NYSE	JQC	Wed, May 12, 2010	8.09	8.10	8.03	8.04
1731	NYSE	JQC	Tue, May 11, 2010	7.99	8.08	7.98	8.04
1730	NYSE	JQC	Mon, May 10, 2010	7.98	8.01	7.91	8.01
1729	NYSE	JQC	Fri, May 7, 2010	7.85	7.86	7.60	7.66
1728	NYSE	JQC	Thu, May 6, 2010	8.19	8.19	6.60	7.81
1727	NYSE	JQC	Wed, May 5, 2010	8.33	8.33	8.02	8.21
1726	NYSE	JQC	Tue, May 4, 2010	8.42	8.42	8.33	8.38
1725	NYSE	JQC	Mon, May 3, 2010	8.49	8.49	8.43	8.46
1724	NYSE	JQC	Fri, Apr 30, 2010	8.48	8.51	8.45	8.45
1723	NYSE	JQC	Thu, Apr 29, 2010	8.42	8.51	8.38	8.47
1722	NYSE	JQC	Wed, Apr 28, 2010	8.36	8.41	8.32	8.38
1721	NYSE	JQC	Tue, Apr 27, 2010	8.41	8.42	8.30	8.30
1720	NYSE	JQC	Mon, Apr 26, 2010	8.40	8.43	8.38	8.41
1719	NYSE	JQC	Fri, Apr 23, 2010	8.38	8.42	8.36	8.39
1718	NYSE	JQC	Thu, Apr 22, 2010	8.30	8.38	8.30	8.36
1717	NYSE	JQC	Wed, Apr 21, 2010	8.38	8.38	8.31	8.35
1716	NYSE	JQC	Tue, Apr 20, 2010	8.35	8.38	8.31	8.36
1715	NYSE	JQC	Mon, Apr 19, 2010	8.37	8.38	8.29	8.31
1714	NYSE	JQC	Fri, Apr 16, 2010	8.40	8.43	8.30	8.38
1713	NYSE	JQC	Thu, Apr 15, 2010	8.41	8.46	8.41	8.44
1712	NYSE	JQC	Wed, Apr 14, 2010	8.39	8.45	8.38	8.45
1711	NYSE	JQC	Tue, Apr 13, 2010	8.39	8.39	8.32	8.39
1710	NYSE	JQC	Mon, Apr 12, 2010	8.45	8.45	8.33	8.37
1709	NYSE	JQC	Fri, Apr 9, 2010	8.37	8.39	8.31	8.37
1708	NYSE	JQC	Thu, Apr 8, 2010	8.38	8.39	8.29	8.32
1707	NYSE	JQC	Wed, Apr 7, 2010	8.49	8.49	8.35	8.38
1706	NYSE	JQC	Tue, Apr 6, 2010	8.45	8.49	8.44	8.48
1705	NYSE	JQC	Mon, Apr 5, 2010	8.39	8.52	8.37	8.46
1704	NYSE	JQC	Thu, Apr 1, 2010	8.32	8.39	8.30	8.39
1703	NYSE	JQC	Wed, Mar 31, 2010	8.27	8.30	8.23	8.26
1702	NYSE	JQC	Tue, Mar 30, 2010	8.23	8.30	8.23	8.27
1701	NYSE	JQC	Mon, Mar 29, 2010	8.28	8.30	8.23	8.27
1700	NYSE	JQC	Fri, Mar 26, 2010	8.20	8.25	8.18	8.21
1699	NYSE	JQC	Thu, Mar 25, 2010	8.25	8.29	8.16	8.20
1698	NYSE	JQC	Wed, Mar 24, 2010	8.26	8.30	8.19	8.24
1697	NYSE	JQC	Tue, Mar 23, 2010	8.15	8.30	8.15	8.30
1696	NYSE	JQC	Mon, Mar 22, 2010	8.28	8.28	8.15	8.15
1695	NYSE	JQC	Fri, Mar 19, 2010	8.23	8.25	8.19	8.21
1694	NYSE	JQC	Thu, Mar 18, 2010	8.23	8.25	8.22	8.25
1693	NYSE	JQC	Wed, Mar 17, 2010	8.19	8.25	8.18	8.20
1692	NYSE	JQC	Tue, Mar 16, 2010	8.16	8.18	8.11	8.15
1691	NYSE	JQC	Mon, Mar 15, 2010	8.16	8.17	8.11	8.15
1690	NYSE	JQC	Fri, Mar 12, 2010	8.17	8.17	8.11	8.15
1689	NYSE	JQC	Thu, Mar 11, 2010	8.10	8.16	8.07	8.16
1688	NYSE	JQC	Wed, Mar 10, 2010	8.25	8.31	8.23	8.26
1687	NYSE	JQC	Tue, Mar 9, 2010	8.20	8.27	8.19	8.26
1686	NYSE	JQC	Mon, Mar 8, 2010	8.18	8.26	8.18	8.23
1685	NYSE	JQC	Fri, Mar 5, 2010	8.21	8.24	8.10	8.21
1684	NYSE	JQC	Thu, Mar 4, 2010	8.09	8.13	8.06	8.07
1683	NYSE	JQC	Wed, Mar 3, 2010	8.05	8.12	8.03	8.12
1682	NYSE	JQC	Tue, Mar 2, 2010	8.02	8.12	7.94	8.03
1681	NYSE	JQC	Mon, Mar 1, 2010	7.93	8.00	7.92	7.96
1680	NYSE	JQC	Fri, Feb 26, 2010	7.90	7.94	7.86	7.91
1679	NYSE	JQC	Thu, Feb 25, 2010	7.82	7.93	7.81	7.91
1678	NYSE	JQC	Wed, Feb 24, 2010	7.82	7.89	7.81	7.88
1677	NYSE	JQC	Tue, Feb 23, 2010	7.79	7.82	7.77	7.82
1676	NYSE	JQC	Mon, Feb 22, 2010	7.78	7.82	7.77	7.79
1675	NYSE	JQC	Fri, Feb 19, 2010	7.77	7.82	7.76	7.78
1674	NYSE	JQC	Thu, Feb 18, 2010	7.75	7.82	7.74	7.79
1673	NYSE	JQC	Wed, Feb 17, 2010	7.76	7.78	7.72	7.76
1672	NYSE	JQC	Tue, Feb 16, 2010	7.67	7.74	7.67	7.73
1671	NYSE	JQC	Fri, Feb 12, 2010	7.63	7.68	7.61	7.67
1670	NYSE	JQC	Thu, Feb 11, 2010	7.59	7.67	7.58	7.65
1669	NYSE	JQC	Wed, Feb 10, 2010	7.57	7.61	7.54	7.61
1668	NYSE	JQC	Tue, Feb 9, 2010	7.53	7.60	7.50	7.58
1667	NYSE	JQC	Mon, Feb 8, 2010	7.34	7.52	7.34	7.50
1666	NYSE	JQC	Fri, Feb 5, 2010	7.54	7.54	7.07	7.39
1665	NYSE	JQC	Thu, Feb 4, 2010	7.77	7.81	7.59	7.59
1664	NYSE	JQC	Wed, Feb 3, 2010	7.74	7.81	7.73	7.77
1663	NYSE	JQC	Tue, Feb 2, 2010	7.67	7.79	7.65	7.76
1662	NYSE	JQC	Mon, Feb 1, 2010	7.63	7.68	7.58	7.67
1661	NYSE	JQC	Fri, Jan 29, 2010	7.67	7.72	7.59	7.59
1660	NYSE	JQC	Thu, Jan 28, 2010	7.73	7.74	7.63	7.64
1659	NYSE	JQC	Wed, Jan 27, 2010	7.64	7.71	7.63	7.69
1658	NYSE	JQC	Tue, Jan 26, 2010	7.69	7.76	7.67	7.68
1657	NYSE	JQC	Mon, Jan 25, 2010	7.77	7.85	7.73	7.73
1656	NYSE	JQC	Fri, Jan 22, 2010	7.84	7.88	7.79	7.80
1655	NYSE	JQC	Thu, Jan 21, 2010	7.95	7.95	7.84	7.88
1654	NYSE	JQC	Wed, Jan 20, 2010	7.91	7.97	7.90	7.93
1653	NYSE	JQC	Tue, Jan 19, 2010	7.86	7.99	7.83	7.97
1652	NYSE	JQC	Fri, Jan 15, 2010	7.90	7.93	7.85	7.92
1651	NYSE	JQC	Thu, Jan 14, 2010	7.91	7.95	7.91	7.95
1650	NYSE	JQC	Wed, Jan 13, 2010	7.93	7.95	7.91	7.94
1649	NYSE	JQC	Tue, Jan 12, 2010	7.88	7.97	7.88	7.93
1648	NYSE	JQC	Mon, Jan 11, 2010	7.91	7.98	7.90	7.93
1647	NYSE	JQC	Fri, Jan 8, 2010	7.81	7.93	7.81	7.89
1646	NYSE	JQC	Thu, Jan 7, 2010	7.82	7.88	7.81	7.82
1645	NYSE	JQC	Wed, Jan 6, 2010	7.86	7.91	7.82	7.82
1644	NYSE	JQC	Tue, Jan 5, 2010	7.81	7.89	7.78	7.87
1643	NYSE	JQC	Mon, Jan 4, 2010	7.69	7.78	7.68	7.77
1642	NYSE	JQC	Thu, Dec 31, 2009	7.83	7.83	7.68	7.69
1641	NYSE	JQC	Wed, Dec 30, 2009	7.57	7.63	7.57	7.63
1640	NYSE	JQC	Tue, Dec 29, 2009	7.70	7.74	7.64	7.64
1639	NYSE	JQC	Mon, Dec 28, 2009	7.77	7.83	7.71	7.74
1638	NYSE	JQC	Thu, Dec 24, 2009	7.60	7.78	7.60	7.78
1637	NYSE	JQC	Wed, Dec 23, 2009	7.50	7.66	7.49	7.65
1636	NYSE	JQC	Tue, Dec 22, 2009	7.47	7.51	7.47	7.48
1635	NYSE	JQC	Mon, Dec 21, 2009	7.48	7.50	7.45	7.48
1634	NYSE	JQC	Fri, Dec 18, 2009	7.43	7.48	7.43	7.48
1633	NYSE	JQC	Thu, Dec 17, 2009	7.44	7.48	7.39	7.46
1632	NYSE	JQC	Wed, Dec 16, 2009	7.46	7.49	7.44	7.44
1631	NYSE	JQC	Tue, Dec 15, 2009	7.42	7.49	7.40	7.46
1630	NYSE	JQC	Mon, Dec 14, 2009	7.46	7.47	7.42	7.46
1629	NYSE	JQC	Fri, Dec 11, 2009	7.42	7.48	7.41	7.43
1628	NYSE	JQC	Thu, Dec 10, 2009	7.58	7.62	7.57	7.57
1627	NYSE	JQC	Wed, Dec 9, 2009	7.52	7.62	7.52	7.55
1626	NYSE	JQC	Tue, Dec 8, 2009	7.54	7.59	7.48	7.56
1625	NYSE	JQC	Mon, Dec 7, 2009	7.47	7.60	7.43	7.58
1624	NYSE	JQC	Fri, Dec 4, 2009	7.44	7.49	7.42	7.45
1623	NYSE	JQC	Thu, Dec 3, 2009	7.37	7.44	7.37	7.40
1622	NYSE	JQC	Wed, Dec 2, 2009	7.32	7.40	7.32	7.37
1621	NYSE	JQC	Tue, Dec 1, 2009	7.30	7.35	7.28	7.31
1620	NYSE	JQC	Mon, Nov 30, 2009	7.29	7.32	7.25	7.28
1619	NYSE	JQC	Fri, Nov 27, 2009	7.29	7.31	7.18	7.29
1618	NYSE	JQC	Wed, Nov 25, 2009	7.29	7.37	7.29	7.33
1617	NYSE	JQC	Tue, Nov 24, 2009	7.36	7.36	7.28	7.31
1616	NYSE	JQC	Mon, Nov 23, 2009	7.31	7.38	7.30	7.32
1615	NYSE	JQC	Fri, Nov 20, 2009	7.25	7.32	7.25	7.31
1614	NYSE	JQC	Thu, Nov 19, 2009	7.27	7.31	7.26	7.29
1613	NYSE	JQC	Wed, Nov 18, 2009	7.31	7.34	7.28	7.32
1612	NYSE	JQC	Tue, Nov 17, 2009	7.27	7.32	7.27	7.32
1611	NYSE	JQC	Mon, Nov 16, 2009	7.27	7.32	7.26	7.28
1610	NYSE	JQC	Fri, Nov 13, 2009	7.20	7.27	7.20	7.26
1609	NYSE	JQC	Thu, Nov 12, 2009	7.27	7.29	7.20	7.20
1608	NYSE	JQC	Wed, Nov 11, 2009	7.28	7.30	7.24	7.26
1607	NYSE	JQC	Tue, Nov 10, 2009	7.21	7.29	7.20	7.24
1606	NYSE	JQC	Mon, Nov 9, 2009	7.17	7.21	7.15	7.20
1605	NYSE	JQC	Fri, Nov 6, 2009	7.05	7.13	7.03	7.13
1604	NYSE	JQC	Thu, Nov 5, 2009	7.07	7.13	7.05	7.06
1603	NYSE	JQC	Wed, Nov 4, 2009	7.04	7.15	7.04	7.04
1602	NYSE	JQC	Tue, Nov 3, 2009	6.98	7.01	6.92	7.01
1601	NYSE	JQC	Mon, Nov 2, 2009	7.03	7.08	6.93	7.01
1600	NYSE	JQC	Fri, Oct 30, 2009	7.14	7.23	6.93	7.01
1599	NYSE	JQC	Thu, Oct 29, 2009	7.14	7.25	7.14	7.16
1598	NYSE	JQC	Wed, Oct 28, 2009	7.31	7.34	7.07	7.10
1597	NYSE	JQC	Tue, Oct 27, 2009	7.33	7.38	7.30	7.31
1596	NYSE	JQC	Mon, Oct 26, 2009	7.44	7.44	7.30	7.31
1595	NYSE	JQC	Fri, Oct 23, 2009	7.39	7.42	7.35	7.39
1594	NYSE	JQC	Thu, Oct 22, 2009	7.31	7.40	7.31	7.37
1593	NYSE	JQC	Wed, Oct 21, 2009	7.33	7.44	7.31	7.33
1592	NYSE	JQC	Tue, Oct 20, 2009	7.45	7.45	7.34	7.34
1591	NYSE	JQC	Mon, Oct 19, 2009	7.32	7.46	7.32	7.43
1590	NYSE	JQC	Fri, Oct 16, 2009	7.39	7.39	7.25	7.34
1589	NYSE	JQC	Thu, Oct 15, 2009	7.25	7.36	7.25	7.33
1588	NYSE	JQC	Wed, Oct 14, 2009	7.22	7.34	7.22	7.32
1587	NYSE	JQC	Tue, Oct 13, 2009	7.21	7.26	7.17	7.19
1586	NYSE	JQC	Mon, Oct 12, 2009	7.23	7.28	7.23	7.24
1585	NYSE	JQC	Fri, Oct 9, 2009	7.21	7.31	7.21	7.25
1584	NYSE	JQC	Thu, Oct 8, 2009	7.23	7.30	7.21	7.21
1583	NYSE	JQC	Wed, Oct 7, 2009	7.14	7.18	7.13	7.18
1582	NYSE	JQC	Tue, Oct 6, 2009	7.15	7.20	7.11	7.13
1581	NYSE	JQC	Mon, Oct 5, 2009	7.08	7.17	7.07	7.15
1580	NYSE	JQC	Fri, Oct 2, 2009	7.07	7.11	6.97	7.06
1579	NYSE	JQC	Thu, Oct 1, 2009	7.33	7.33	7.10	7.11
1578	NYSE	JQC	Wed, Sep 30, 2009	7.21	7.26	7.15	7.21
1577	NYSE	JQC	Tue, Sep 29, 2009	7.20	7.25	7.15	7.18
1576	NYSE	JQC	Mon, Sep 28, 2009	7.16	7.28	7.15	7.20
1575	NYSE	JQC	Fri, Sep 25, 2009	7.08	7.20	7.08	7.14
1574	NYSE	JQC	Thu, Sep 24, 2009	7.27	7.27	7.11	7.15
1573	NYSE	JQC	Wed, Sep 23, 2009	7.24	7.28	7.23	7.26
1572	NYSE	JQC	Tue, Sep 22, 2009	7.20	7.30	7.15	7.23
1571	NYSE	JQC	Mon, Sep 21, 2009	7.10	7.20	7.07	7.16
1570	NYSE	JQC	Fri, Sep 18, 2009	7.11	7.20	7.08	7.17
1569	NYSE	JQC	Thu, Sep 17, 2009	7.20	7.27	7.09	7.13
1568	NYSE	JQC	Wed, Sep 16, 2009	7.14	7.26	7.01	7.18
1567	NYSE	JQC	Tue, Sep 15, 2009	6.99	7.12	6.98	7.10
1566	NYSE	JQC	Mon, Sep 14, 2009	6.92	7.01	6.91	7.01
1565	NYSE	JQC	Fri, Sep 11, 2009	6.89	6.96	6.87	6.96
1564	NYSE	JQC	Thu, Sep 10, 2009	6.97	7.03	6.97	7.01
1563	NYSE	JQC	Wed, Sep 9, 2009	6.90	6.99	6.90	6.99
1562	NYSE	JQC	Tue, Sep 8, 2009	6.85	6.97	6.82	6.93
1561	NYSE	JQC	Fri, Sep 4, 2009	6.79	6.81	6.70	6.78
1560	NYSE	JQC	Thu, Sep 3, 2009	6.69	6.75	6.67	6.74
1559	NYSE	JQC	Wed, Sep 2, 2009	6.60	6.68	6.60	6.68
1558	NYSE	JQC	Tue, Sep 1, 2009	6.71	6.76	6.60	6.63
1557	NYSE	JQC	Mon, Aug 31, 2009	6.69	6.73	6.65	6.72
1556	NYSE	JQC	Fri, Aug 28, 2009	6.77	6.79	6.66	6.73
1555	NYSE	JQC	Thu, Aug 27, 2009	6.78	6.81	6.70	6.75
1554	NYSE	JQC	Wed, Aug 26, 2009	6.74	6.85	6.70	6.83
1553	NYSE	JQC	Tue, Aug 25, 2009	6.68	6.77	6.68	6.75
1552	NYSE	JQC	Mon, Aug 24, 2009	6.68	6.72	6.64	6.70
1551	NYSE	JQC	Fri, Aug 21, 2009	6.66	6.70	6.62	6.66
1550	NYSE	JQC	Thu, Aug 20, 2009	6.61	6.68	6.60	6.61
1549	NYSE	JQC	Wed, Aug 19, 2009	6.58	6.65	6.54	6.61
1548	NYSE	JQC	Tue, Aug 18, 2009	6.56	6.65	6.55	6.64
1547	NYSE	JQC	Mon, Aug 17, 2009	6.79	6.80	6.50	6.55
1546	NYSE	JQC	Fri, Aug 14, 2009	6.74	6.87	6.73	6.85
1545	NYSE	JQC	Thu, Aug 13, 2009	6.79	6.85	6.69	6.78
1544	NYSE	JQC	Wed, Aug 12, 2009	6.75	6.79	6.74	6.78
1543	NYSE	JQC	Tue, Aug 11, 2009	6.71	6.76	6.69	6.70
1542	NYSE	JQC	Mon, Aug 10, 2009	6.67	6.77	6.67	6.73
1541	NYSE	JQC	Fri, Aug 7, 2009	6.53	6.74	6.50	6.69
1540	NYSE	JQC	Thu, Aug 6, 2009	6.48	6.61	6.48	6.49
1539	NYSE	JQC	Wed, Aug 5, 2009	6.53	6.53	6.37	6.45
1538	NYSE	JQC	Tue, Aug 4, 2009	6.41	6.54	6.38	6.51
1537	NYSE	JQC	Mon, Aug 3, 2009	6.35	6.44	6.35	6.41
1536	NYSE	JQC	Fri, Jul 31, 2009	6.25	6.35	6.25	6.30
1535	NYSE	JQC	Thu, Jul 30, 2009	6.30	6.35	6.27	6.28
1534	NYSE	JQC	Wed, Jul 29, 2009	6.23	6.30	6.19	6.28
1533	NYSE	JQC	Tue, Jul 28, 2009	6.26	6.34	6.16	6.26
1532	NYSE	JQC	Mon, Jul 27, 2009	6.23	6.33	6.22	6.30
1531	NYSE	JQC	Fri, Jul 24, 2009	6.05	6.24	6.05	6.21
1530	NYSE	JQC	Thu, Jul 23, 2009	5.98	6.13	5.95	6.08
1529	NYSE	JQC	Wed, Jul 22, 2009	5.82	5.99	5.82	5.90
1528	NYSE	JQC	Tue, Jul 21, 2009	6.02	6.07	5.93	5.96
1527	NYSE	JQC	Mon, Jul 20, 2009	6.00	6.09	5.97	6.00
1526	NYSE	JQC	Fri, Jul 17, 2009	5.92	6.04	5.90	5.95
1525	NYSE	JQC	Thu, Jul 16, 2009	5.83	5.98	5.82	5.97
1524	NYSE	JQC	Wed, Jul 15, 2009	5.75	5.91	5.75	5.88
1523	NYSE	JQC	Tue, Jul 14, 2009	5.70	5.74	5.66	5.73
1522	NYSE	JQC	Mon, Jul 13, 2009	5.33	5.72	5.26	5.70
1521	NYSE	JQC	Fri, Jul 10, 2009	5.51	5.59	5.49	5.59
1520	NYSE	JQC	Thu, Jul 9, 2009	5.49	5.54	5.48	5.54
1519	NYSE	JQC	Wed, Jul 8, 2009	5.55	5.58	5.44	5.47
1518	NYSE	JQC	Tue, Jul 7, 2009	5.65	5.67	5.55	5.56
1517	NYSE	JQC	Mon, Jul 6, 2009	5.70	5.74	5.65	5.69
1516	NYSE	JQC	Thu, Jul 2, 2009	5.79	5.92	5.71	5.75
1515	NYSE	JQC	Wed, Jul 1, 2009	5.77	5.93	5.75	5.86
1514	NYSE	JQC	Tue, Jun 30, 2009	5.61	5.74	5.61	5.74
1513	NYSE	JQC	Mon, Jun 29, 2009	5.72	5.78	5.65	5.66
1512	NYSE	JQC	Fri, Jun 26, 2009	5.68	5.75	5.63	5.68
1511	NYSE	JQC	Thu, Jun 25, 2009	5.47	5.62	5.47	5.62
1510	NYSE	JQC	Wed, Jun 24, 2009	5.43	5.56	5.43	5.49
1509	NYSE	JQC	Tue, Jun 23, 2009	5.34	5.41	5.30	5.40
1508	NYSE	JQC	Mon, Jun 22, 2009	5.48	5.49	5.30	5.31
1507	NYSE	JQC	Fri, Jun 19, 2009	5.46	5.57	5.46	5.50
1506	NYSE	JQC	Thu, Jun 18, 2009	5.44	5.52	5.41	5.43
1505	NYSE	JQC	Wed, Jun 17, 2009	5.59	5.60	5.43	5.45
1504	NYSE	JQC	Tue, Jun 16, 2009	5.61	5.74	5.61	5.62
1503	NYSE	JQC	Mon, Jun 15, 2009	5.76	5.76	5.61	5.61
1502	NYSE	JQC	Fri, Jun 12, 2009	5.69	5.85	5.63	5.85
1501	NYSE	JQC	Thu, Jun 11, 2009	5.71	5.81	5.70	5.73
1500	NYSE	JQC	Wed, Jun 10, 2009	5.80	5.89	5.76	5.84
1499	NYSE	JQC	Tue, Jun 9, 2009	5.64	5.80	5.64	5.77
1498	NYSE	JQC	Mon, Jun 8, 2009	5.64	5.66	5.54	5.62
1497	NYSE	JQC	Fri, Jun 5, 2009	5.70	5.74	5.63	5.70
1496	NYSE	JQC	Thu, Jun 4, 2009	5.50	5.69	5.46	5.69
1495	NYSE	JQC	Wed, Jun 3, 2009	5.51	5.51	5.43	5.50
1494	NYSE	JQC	Tue, Jun 2, 2009	5.52	5.60	5.48	5.54
1493	NYSE	JQC	Mon, Jun 1, 2009	5.49	5.59	5.49	5.53
1492	NYSE	JQC	Fri, May 29, 2009	5.40	5.46	5.32	5.46
1491	NYSE	JQC	Thu, May 28, 2009	5.25	5.44	5.22	5.42
1490	NYSE	JQC	Wed, May 27, 2009	5.23	5.35	5.20	5.23
1489	NYSE	JQC	Tue, May 26, 2009	5.12	5.23	5.08	5.21
1488	NYSE	JQC	Fri, May 22, 2009	5.06	5.16	5.06	5.11
1487	NYSE	JQC	Thu, May 21, 2009	5.05	5.11	4.97	5.06
1486	NYSE	JQC	Wed, May 20, 2009	5.14	5.18	5.04	5.08
1485	NYSE	JQC	Tue, May 19, 2009	5.15	5.17	5.10	5.13
1484	NYSE	JQC	Mon, May 18, 2009	4.98	5.11	4.98	5.09
1483	NYSE	JQC	Fri, May 15, 2009	4.93	5.03	4.86	4.93
1482	NYSE	JQC	Thu, May 14, 2009	4.81	5.00	4.80	4.94
1481	NYSE	JQC	Wed, May 13, 2009	5.02	5.02	4.82	4.83
1480	NYSE	JQC	Tue, May 12, 2009	5.04	5.10	5.02	5.08
1479	NYSE	JQC	Mon, May 11, 2009	5.05	5.12	5.02	5.04
1478	NYSE	JQC	Fri, May 8, 2009	4.90	5.19	4.90	5.12
1477	NYSE	JQC	Thu, May 7, 2009	4.89	5.00	4.83	4.85
1476	NYSE	JQC	Wed, May 6, 2009	4.73	4.85	4.69	4.84
1475	NYSE	JQC	Tue, May 5, 2009	4.67	4.71	4.66	4.66
1474	NYSE	JQC	Mon, May 4, 2009	4.52	4.74	4.52	4.71
1473	NYSE	JQC	Fri, May 1, 2009	4.44	4.54	4.43	4.51
1472	NYSE	JQC	Thu, Apr 30, 2009	4.49	4.55	4.43	4.44
1471	NYSE	JQC	Wed, Apr 29, 2009	4.39	4.50	4.39	4.44
1470	NYSE	JQC	Tue, Apr 28, 2009	4.29	4.39	4.29	4.39
1469	NYSE	JQC	Mon, Apr 27, 2009	4.33	4.38	4.30	4.33
1468	NYSE	JQC	Fri, Apr 24, 2009	4.27	4.40	4.26	4.38
1467	NYSE	JQC	Thu, Apr 23, 2009	4.16	4.30	4.11	4.26
1466	NYSE	JQC	Wed, Apr 22, 2009	4.03	4.20	4.03	4.14
1465	NYSE	JQC	Tue, Apr 21, 2009	4.06	4.20	4.06	4.15
1464	NYSE	JQC	Mon, Apr 20, 2009	4.21	4.30	4.12	4.13
1463	NYSE	JQC	Fri, Apr 17, 2009	4.24	4.40	4.24	4.37
1462	NYSE	JQC	Thu, Apr 16, 2009	4.25	4.34	4.21	4.28
1461	NYSE	JQC	Wed, Apr 15, 2009	4.11	4.23	4.11	4.21
1460	NYSE	JQC	Tue, Apr 14, 2009	4.42	4.42	4.14	4.18
1459	NYSE	JQC	Mon, Apr 13, 2009	4.10	4.26	4.07	4.24
1458	NYSE	JQC	Thu, Apr 9, 2009	3.72	4.20	3.67	4.17
1457	NYSE	JQC	Wed, Apr 8, 2009	3.93	3.97	3.87	3.96
1456	NYSE	JQC	Tue, Apr 7, 2009	3.83	3.95	3.83	3.92
1455	NYSE	JQC	Mon, Apr 6, 2009	3.85	3.99	3.85	3.99
1454	NYSE	JQC	Fri, Apr 3, 2009	3.86	4.01	3.86	3.98
1453	NYSE	JQC	Thu, Apr 2, 2009	3.92	4.05	3.92	3.98
1452	NYSE	JQC	Wed, Apr 1, 2009	3.99	3.99	3.67	3.85
1451	NYSE	JQC	Tue, Mar 31, 2009	3.63	3.82	3.63	3.82
1450	NYSE	JQC	Mon, Mar 30, 2009	3.61	3.72	3.55	3.63
1449	NYSE	JQC	Fri, Mar 27, 2009	3.81	3.86	3.77	3.84
1448	NYSE	JQC	Thu, Mar 26, 2009	3.92	3.92	3.83	3.86
1447	NYSE	JQC	Wed, Mar 25, 2009	4.00	4.00	3.71	3.89
1446	NYSE	JQC	Tue, Mar 24, 2009	3.80	3.89	3.68	3.73
1445	NYSE	JQC	Mon, Mar 23, 2009	3.53	3.84	3.49	3.81
1444	NYSE	JQC	Fri, Mar 20, 2009	3.47	3.56	3.38	3.38
1443	NYSE	JQC	Thu, Mar 19, 2009	3.57	3.71	3.49	3.52
1442	NYSE	JQC	Wed, Mar 18, 2009	3.42	3.69	3.37	3.54
1441	NYSE	JQC	Tue, Mar 17, 2009	3.33	3.46	3.29	3.46
1440	NYSE	JQC	Mon, Mar 16, 2009	3.30	3.45	3.30	3.31
1439	NYSE	JQC	Fri, Mar 13, 2009	3.25	3.32	3.23	3.30
1438	NYSE	JQC	Thu, Mar 12, 2009	3.01	3.24	3.00	3.22
1437	NYSE	JQC	Wed, Mar 11, 2009	3.00	3.10	2.95	3.04
1436	NYSE	JQC	Tue, Mar 10, 2009	2.90	3.17	2.90	3.16
1435	NYSE	JQC	Mon, Mar 9, 2009	2.90	3.00	2.85	2.86
1434	NYSE	JQC	Fri, Mar 6, 2009	3.13	3.22	2.89	3.02
1433	NYSE	JQC	Thu, Mar 5, 2009	3.15	3.31	3.11	3.13
1432	NYSE	JQC	Wed, Mar 4, 2009	3.31	3.53	3.29	3.42
1431	NYSE	JQC	Tue, Mar 3, 2009	3.38	3.41	3.22	3.29
1430	NYSE	JQC	Mon, Mar 2, 2009	3.50	3.65	3.33	3.45
1429	NYSE	JQC	Fri, Feb 27, 2009	3.65	3.89	3.65	3.89
1428	NYSE	JQC	Thu, Feb 26, 2009	3.91	4.04	3.88	3.93
1427	NYSE	JQC	Wed, Feb 25, 2009	3.74	3.91	3.64	3.80
1426	NYSE	JQC	Tue, Feb 24, 2009	3.46	3.84	3.42	3.84
1425	NYSE	JQC	Mon, Feb 23, 2009	3.73	3.82	3.43	3.44
1424	NYSE	JQC	Fri, Feb 20, 2009	3.70	3.75	3.38	3.74
1423	NYSE	JQC	Thu, Feb 19, 2009	4.19	4.23	3.89	3.89
1422	NYSE	JQC	Wed, Feb 18, 2009	4.30	4.36	4.08	4.18
1421	NYSE	JQC	Tue, Feb 17, 2009	4.55	4.55	4.26	4.28
1420	NYSE	JQC	Fri, Feb 13, 2009	4.63	4.77	4.63	4.65
1419	NYSE	JQC	Thu, Feb 12, 2009	4.76	4.76	4.65	4.67
1418	NYSE	JQC	Wed, Feb 11, 2009	4.73	4.80	4.73	4.80
1417	NYSE	JQC	Tue, Feb 10, 2009	4.71	4.88	4.68	4.74
1416	NYSE	JQC	Mon, Feb 9, 2009	4.72	4.89	4.72	4.86
1415	NYSE	JQC	Fri, Feb 6, 2009	4.70	4.85	4.67	4.81
1414	NYSE	JQC	Thu, Feb 5, 2009	4.62	4.71	4.54	4.71
1413	NYSE	JQC	Wed, Feb 4, 2009	4.68	4.85	4.35	4.75
1412	NYSE	JQC	Tue, Feb 3, 2009	4.70	4.73	4.64	4.71
1411	NYSE	JQC	Mon, Feb 2, 2009	4.67	4.75	4.60	4.74
1410	NYSE	JQC	Fri, Jan 30, 2009	4.75	4.83	4.67	4.71
1409	NYSE	JQC	Thu, Jan 29, 2009	4.96	4.98	4.79	4.84
1408	NYSE	JQC	Wed, Jan 28, 2009	4.92	5.06	4.92	5.04
1407	NYSE	JQC	Tue, Jan 27, 2009	4.89	4.89	4.75	4.82
1406	NYSE	JQC	Mon, Jan 26, 2009	4.65	4.82	4.64	4.79
1405	NYSE	JQC	Fri, Jan 23, 2009	4.56	4.68	4.50	4.68
1404	NYSE	JQC	Thu, Jan 22, 2009	4.72	4.75	4.58	4.75
1403	NYSE	JQC	Wed, Jan 21, 2009	4.64	4.75	4.61	4.75
1402	NYSE	JQC	Tue, Jan 20, 2009	5.01	5.01	4.55	4.55
1401	NYSE	JQC	Fri, Jan 16, 2009	5.01	5.05	4.85	5.04
1400	NYSE	JQC	Thu, Jan 15, 2009	4.80	4.89	4.55	4.86
1399	NYSE	JQC	Wed, Jan 14, 2009	5.00	5.03	4.82	4.88
1398	NYSE	JQC	Tue, Jan 13, 2009	5.07	5.16	5.06	5.12
1397	NYSE	JQC	Mon, Jan 12, 2009	5.15	5.22	5.10	5.15
1396	NYSE	JQC	Fri, Jan 9, 2009	5.16	5.30	5.03	5.21
1395	NYSE	JQC	Thu, Jan 8, 2009	4.86	5.19	4.72	5.17
1394	NYSE	JQC	Wed, Jan 7, 2009	5.20	5.28	5.01	5.06
1393	NYSE	JQC	Tue, Jan 6, 2009	5.38	5.42	5.25	5.35
1392	NYSE	JQC	Mon, Jan 5, 2009	5.18	5.37	5.14	5.35
1391	NYSE	JQC	Fri, Jan 2, 2009	4.75	5.25	4.75	5.20
1390	NYSE	JQC	Wed, Dec 31, 2008	4.71	4.99	4.71	4.87
1389	NYSE	JQC	Tue, Dec 30, 2008	4.40	4.68	4.40	4.68
1388	NYSE	JQC	Mon, Dec 29, 2008	4.45	4.56	4.44	4.47
1387	NYSE	JQC	Fri, Dec 26, 2008	4.35	4.55	4.33	4.50
1386	NYSE	JQC	Wed, Dec 24, 2008	4.17	4.44	4.16	4.41
1385	NYSE	JQC	Tue, Dec 23, 2008	4.28	4.28	4.15	4.25
1384	NYSE	JQC	Mon, Dec 22, 2008	4.15	4.20	4.12	4.18
1383	NYSE	JQC	Fri, Dec 19, 2008	3.89	4.10	3.89	4.10
1382	NYSE	JQC	Thu, Dec 18, 2008	3.98	3.98	3.82	3.88
1381	NYSE	JQC	Wed, Dec 17, 2008	3.68	3.90	3.68	3.86
1380	NYSE	JQC	Tue, Dec 16, 2008	3.65	3.90	3.65	3.81
1379	NYSE	JQC	Mon, Dec 15, 2008	3.75	3.77	3.65	3.70
1378	NYSE	JQC	Fri, Dec 12, 2008	3.48	3.79	3.48	3.78
1377	NYSE	JQC	Thu, Dec 11, 2008	3.49	3.80	3.49	3.70
1376	NYSE	JQC	Wed, Dec 10, 2008	3.90	3.98	3.85	3.96
1375	NYSE	JQC	Tue, Dec 9, 2008	3.81	3.99	3.80	3.86
1374	NYSE	JQC	Mon, Dec 8, 2008	3.93	4.07	3.92	4.01
1373	NYSE	JQC	Fri, Dec 5, 2008	4.93	4.93	3.15	3.90
1372	NYSE	JQC	Thu, Dec 4, 2008	3.80	3.88	3.71	3.80
1371	NYSE	JQC	Wed, Dec 3, 2008	3.70	3.95	3.69	3.95
1370	NYSE	JQC	Tue, Dec 2, 2008	3.73	3.98	3.72	3.81
1369	NYSE	JQC	Mon, Dec 1, 2008	3.71	3.89	3.67	3.81
1368	NYSE	JQC	Fri, Nov 28, 2008	3.90	4.04	3.90	4.03
1367	NYSE	JQC	Wed, Nov 26, 2008	3.58	4.03	3.58	4.00
1366	NYSE	JQC	Tue, Nov 25, 2008	3.70	3.82	3.50	3.82
1365	NYSE	JQC	Mon, Nov 24, 2008	3.25	3.73	3.25	3.70
1364	NYSE	JQC	Fri, Nov 21, 2008	3.28	3.30	2.87	3.17
1363	NYSE	JQC	Thu, Nov 20, 2008	3.43	3.53	3.24	3.28
1362	NYSE	JQC	Wed, Nov 19, 2008	4.00	4.00	3.58	3.65
1361	NYSE	JQC	Tue, Nov 18, 2008	4.10	4.21	4.03	4.07
1360	NYSE	JQC	Mon, Nov 17, 2008	4.30	4.39	4.25	4.25
1359	NYSE	JQC	Fri, Nov 14, 2008	4.44	4.67	4.44	4.50
1358	NYSE	JQC	Thu, Nov 13, 2008	4.42	4.72	4.21	4.65
1357	NYSE	JQC	Wed, Nov 12, 2008	4.45	4.57	4.41	4.42
1356	NYSE	JQC	Tue, Nov 11, 2008	4.92	4.96	4.66	4.76
1355	NYSE	JQC	Mon, Nov 10, 2008	5.07	5.11	4.90	4.99
1354	NYSE	JQC	Fri, Nov 7, 2008	4.98	5.14	4.90	5.00
1353	NYSE	JQC	Thu, Nov 6, 2008	5.03	5.14	4.90	4.98
1352	NYSE	JQC	Wed, Nov 5, 2008	5.29	5.29	5.11	5.16
1351	NYSE	JQC	Tue, Nov 4, 2008	5.14	5.36	5.08	5.29
1350	NYSE	JQC	Mon, Nov 3, 2008	5.01	5.19	5.01	5.08
1349	NYSE	JQC	Fri, Oct 31, 2008	4.76	5.10	4.76	5.00
1348	NYSE	JQC	Thu, Oct 30, 2008	4.82	4.97	4.80	4.87
1347	NYSE	JQC	Wed, Oct 29, 2008	4.55	4.88	4.53	4.77
1346	NYSE	JQC	Tue, Oct 28, 2008	4.50	4.70	4.39	4.70
1345	NYSE	JQC	Mon, Oct 27, 2008	4.25	4.57	4.25	4.43
1344	NYSE	JQC	Fri, Oct 24, 2008	3.90	4.50	3.90	4.45
1343	NYSE	JQC	Thu, Oct 23, 2008	4.66	4.79	4.44	4.61
1342	NYSE	JQC	Wed, Oct 22, 2008	4.85	4.85	4.59	4.63
1341	NYSE	JQC	Tue, Oct 21, 2008	4.90	5.10	4.86	4.99
1340	NYSE	JQC	Mon, Oct 20, 2008	5.00	5.14	4.94	5.08
1339	NYSE	JQC	Fri, Oct 17, 2008	4.50	4.97	4.49	4.80
1338	NYSE	JQC	Thu, Oct 16, 2008	4.94	5.03	4.57	4.90
1337	NYSE	JQC	Wed, Oct 15, 2008	4.90	5.06	4.77	4.81
1336	NYSE	JQC	Tue, Oct 14, 2008	4.97	5.98	4.91	5.10
1335	NYSE	JQC	Mon, Oct 13, 2008	3.82	4.64	3.81	4.60
1334	NYSE	JQC	Fri, Oct 10, 2008	3.00	3.60	2.75	3.59
1333	NYSE	JQC	Thu, Oct 9, 2008	4.30	4.47	3.50	3.77
1332	NYSE	JQC	Wed, Oct 8, 2008	3.98	4.77	3.98	4.27
1331	NYSE	JQC	Tue, Oct 7, 2008	5.00	5.16	4.75	4.83
1330	NYSE	JQC	Mon, Oct 6, 2008	5.55	5.55	4.40	5.20
1329	NYSE	JQC	Fri, Oct 3, 2008	6.05	6.18	5.78	5.78
1328	NYSE	JQC	Thu, Oct 2, 2008	6.11	6.18	5.88	5.88
1327	NYSE	JQC	Wed, Oct 1, 2008	6.16	6.80	5.93	6.10
1326	NYSE	JQC	Tue, Sep 30, 2008	6.21	6.21	5.65	5.96
1325	NYSE	JQC	Mon, Sep 29, 2008	6.11	6.13	5.55	5.71
1324	NYSE	JQC	Fri, Sep 26, 2008	6.51	6.58	6.26	6.55
1323	NYSE	JQC	Thu, Sep 25, 2008	6.49	6.77	6.49	6.75
1322	NYSE	JQC	Wed, Sep 24, 2008	6.51	6.63	6.45	6.62
1321	NYSE	JQC	Tue, Sep 23, 2008	6.39	7.14	6.27	6.64
1320	NYSE	JQC	Mon, Sep 22, 2008	7.07	7.07	6.52	6.64
1319	NYSE	JQC	Fri, Sep 19, 2008	7.05	7.33	7.01	7.25
1318	NYSE	JQC	Thu, Sep 18, 2008	5.98	6.37	5.49	6.34
1317	NYSE	JQC	Wed, Sep 17, 2008	6.68	6.68	5.01	5.78
1316	NYSE	JQC	Tue, Sep 16, 2008	6.93	6.99	6.67	6.83
1315	NYSE	JQC	Mon, Sep 15, 2008	7.16	7.52	7.06	7.35
1314	NYSE	JQC	Fri, Sep 12, 2008	7.70	7.70	7.52	7.65
1313	NYSE	JQC	Thu, Sep 11, 2008	7.96	7.96	7.66	7.80
1312	NYSE	JQC	Wed, Sep 10, 2008	8.30	8.31	8.07	8.17
1311	NYSE	JQC	Tue, Sep 9, 2008	8.81	8.81	8.14	8.26
1310	NYSE	JQC	Mon, Sep 8, 2008	9.00	9.00	8.81	8.86
1309	NYSE	JQC	Fri, Sep 5, 2008	8.64	8.78	8.64	8.77
1308	NYSE	JQC	Thu, Sep 4, 2008	8.96	8.96	8.75	8.77
1307	NYSE	JQC	Wed, Sep 3, 2008	9.01	9.06	8.93	9.05
1306	NYSE	JQC	Tue, Sep 2, 2008	9.07	9.19	9.03	9.05
1305	NYSE	JQC	Fri, Aug 29, 2008	8.95	9.00	8.93	8.98
1304	NYSE	JQC	Thu, Aug 28, 2008	8.90	9.02	8.89	8.97
1303	NYSE	JQC	Wed, Aug 27, 2008	8.81	8.89	8.80	8.87
1302	NYSE	JQC	Tue, Aug 26, 2008	8.83	8.89	8.77	8.85
1301	NYSE	JQC	Mon, Aug 25, 2008	8.90	8.99	8.82	8.84
1300	NYSE	JQC	Fri, Aug 22, 2008	8.80	8.98	8.80	8.90
1299	NYSE	JQC	Thu, Aug 21, 2008	8.75	8.82	8.74	8.78
1298	NYSE	JQC	Wed, Aug 20, 2008	8.90	8.90	8.73	8.73
1297	NYSE	JQC	Tue, Aug 19, 2008	8.95	8.95	8.85	8.90
1296	NYSE	JQC	Mon, Aug 18, 2008	9.00	9.03	8.91	8.94
1295	NYSE	JQC	Fri, Aug 15, 2008	9.10	9.13	9.00	9.02
1294	NYSE	JQC	Thu, Aug 14, 2008	9.01	9.13	8.92	9.05
1293	NYSE	JQC	Wed, Aug 13, 2008	9.17	9.17	9.02	9.05
1292	NYSE	JQC	Tue, Aug 12, 2008	9.30	9.30	9.09	9.13
1291	NYSE	JQC	Mon, Aug 11, 2008	9.26	9.37	9.25	9.28
1290	NYSE	JQC	Fri, Aug 8, 2008	9.03	9.29	9.01	9.26
1289	NYSE	JQC	Thu, Aug 7, 2008	9.05	9.20	9.01	9.01
1288	NYSE	JQC	Wed, Aug 6, 2008	9.32	9.36	9.20	9.20
1287	NYSE	JQC	Tue, Aug 5, 2008	9.27	9.36	9.26	9.32
1286	NYSE	JQC	Mon, Aug 4, 2008	9.40	9.42	9.23	9.30
1285	NYSE	JQC	Fri, Aug 1, 2008	9.30	9.37	9.24	9.37
1284	NYSE	JQC	Thu, Jul 31, 2008	9.14	9.39	9.14	9.26
1283	NYSE	JQC	Wed, Jul 30, 2008	9.16	9.25	9.10	9.21
1282	NYSE	JQC	Tue, Jul 29, 2008	8.94	9.21	8.93	9.12
1281	NYSE	JQC	Mon, Jul 28, 2008	9.07	9.22	8.82	8.85
1280	NYSE	JQC	Fri, Jul 25, 2008	9.09	9.20	8.90	9.07
1279	NYSE	JQC	Thu, Jul 24, 2008	9.36	9.38	9.01	9.08
1278	NYSE	JQC	Wed, Jul 23, 2008	9.30	9.47	9.25	9.42
1277	NYSE	JQC	Tue, Jul 22, 2008	9.03	9.34	8.82	9.30
1276	NYSE	JQC	Mon, Jul 21, 2008	9.05	9.30	9.04	9.16
1275	NYSE	JQC	Fri, Jul 18, 2008	8.91	9.04	8.87	8.99
1274	NYSE	JQC	Thu, Jul 17, 2008	8.81	9.03	8.70	8.99
1273	NYSE	JQC	Wed, Jul 16, 2008	8.39	8.78	8.30	8.77
1272	NYSE	JQC	Tue, Jul 15, 2008	8.54	8.72	8.06	8.45
1271	NYSE	JQC	Mon, Jul 14, 2008	9.17	9.21	8.56	8.78
1270	NYSE	JQC	Fri, Jul 11, 2008	9.05	9.18	8.99	9.09
1269	NYSE	JQC	Thu, Jul 10, 2008	9.30	9.38	9.23	9.23
1268	NYSE	JQC	Wed, Jul 9, 2008	9.45	9.48	9.35	9.37
1267	NYSE	JQC	Tue, Jul 8, 2008	9.41	9.51	9.34	9.50
1266	NYSE	JQC	Mon, Jul 7, 2008	9.57	9.60	9.30	9.43
1265	NYSE	JQC	Thu, Jul 3, 2008	9.66	9.66	9.47	9.54
1264	NYSE	JQC	Wed, Jul 2, 2008	9.88	9.99	9.64	9.66
1263	NYSE	JQC	Tue, Jul 1, 2008	10.15	10.15	9.80	9.91
1262	NYSE	JQC	Mon, Jun 30, 2008	9.95	10.03	9.81	9.87
1261	NYSE	JQC	Fri, Jun 27, 2008	9.79	9.88	9.75	9.82
1260	NYSE	JQC	Thu, Jun 26, 2008	9.99	10.01	9.80	9.88
1259	NYSE	JQC	Wed, Jun 25, 2008	9.98	10.13	9.98	10.05
1258	NYSE	JQC	Tue, Jun 24, 2008	9.85	10.00	9.85	9.97
1257	NYSE	JQC	Mon, Jun 23, 2008	10.00	10.02	9.79	9.89
1256	NYSE	JQC	Fri, Jun 20, 2008	10.05	10.16	9.91	9.97
1255	NYSE	JQC	Thu, Jun 19, 2008	10.18	10.20	10.10	10.11
1254	NYSE	JQC	Wed, Jun 18, 2008	10.20	10.25	10.12	10.19
1253	NYSE	JQC	Tue, Jun 17, 2008	10.35	10.43	10.22	10.25
1252	NYSE	JQC	Mon, Jun 16, 2008	10.33	10.42	10.33	10.35
1251	NYSE	JQC	Fri, Jun 13, 2008	10.29	10.42	10.29	10.41
1250	NYSE	JQC	Thu, Jun 12, 2008	10.25	10.41	10.25	10.29
1249	NYSE	JQC	Wed, Jun 11, 2008	10.42	10.50	10.22	10.22
1248	NYSE	JQC	Tue, Jun 10, 2008	10.80	10.80	10.67	10.71
1247	NYSE	JQC	Mon, Jun 9, 2008	10.94	10.97	10.80	10.86
1246	NYSE	JQC	Fri, Jun 6, 2008	11.03	11.04	10.83	10.95
1245	NYSE	JQC	Thu, Jun 5, 2008	11.12	11.12	10.97	11.04
1244	NYSE	JQC	Wed, Jun 4, 2008	11.00	11.04	10.99	11.00
1243	NYSE	JQC	Tue, Jun 3, 2008	11.03	11.04	10.98	11.02
1242	NYSE	JQC	Mon, Jun 2, 2008	11.08	11.08	10.95	11.04
1241	NYSE	JQC	Fri, May 30, 2008	11.00	11.07	11.00	11.01
1240	NYSE	JQC	Thu, May 29, 2008	10.95	11.05	10.94	10.97
1239	NYSE	JQC	Wed, May 28, 2008	10.93	11.01	10.92	10.96
1238	NYSE	JQC	Tue, May 27, 2008	10.83	11.00	10.83	10.98
1237	NYSE	JQC	Fri, May 23, 2008	10.82	10.87	10.79	10.86
1236	NYSE	JQC	Thu, May 22, 2008	10.93	10.95	10.83	10.84
1235	NYSE	JQC	Wed, May 21, 2008	10.93	10.98	10.85	10.89
1234	NYSE	JQC	Tue, May 20, 2008	10.97	11.09	10.90	10.93
1233	NYSE	JQC	Mon, May 19, 2008	11.01	11.08	10.98	11.05
1232	NYSE	JQC	Fri, May 16, 2008	10.90	11.02	10.90	11.01
1231	NYSE	JQC	Thu, May 15, 2008	10.91	10.95	10.77	10.94
1230	NYSE	JQC	Wed, May 14, 2008	10.90	10.94	10.88	10.93
1229	NYSE	JQC	Tue, May 13, 2008	10.87	10.92	10.75	10.80
1228	NYSE	JQC	Mon, May 12, 2008	10.81	10.95	10.80	10.92
1227	NYSE	JQC	Fri, May 9, 2008	10.73	10.82	10.73	10.77
1226	NYSE	JQC	Thu, May 8, 2008	10.68	10.80	10.68	10.78
1225	NYSE	JQC	Wed, May 7, 2008	10.73	10.78	10.67	10.67
1224	NYSE	JQC	Tue, May 6, 2008	10.72	10.74	10.67	10.74
1223	NYSE	JQC	Mon, May 5, 2008	10.74	10.80	10.70	10.75
1222	NYSE	JQC	Fri, May 2, 2008	10.70	10.82	10.70	10.78
1221	NYSE	JQC	Thu, May 1, 2008	10.67	10.82	10.65	10.75
1220	NYSE	JQC	Wed, Apr 30, 2008	10.57	10.72	10.57	10.66
1219	NYSE	JQC	Tue, Apr 29, 2008	10.58	10.65	10.56	10.56
1218	NYSE	JQC	Mon, Apr 28, 2008	10.60	10.67	10.60	10.65
1217	NYSE	JQC	Fri, Apr 25, 2008	10.64	10.64	10.54	10.61
1216	NYSE	JQC	Thu, Apr 24, 2008	10.49	10.65	10.48	10.64
1215	NYSE	JQC	Wed, Apr 23, 2008	10.47	10.55	10.45	10.51
1214	NYSE	JQC	Tue, Apr 22, 2008	10.53	10.56	10.45	10.50
1213	NYSE	JQC	Mon, Apr 21, 2008	10.45	10.58	10.45	10.53
1212	NYSE	JQC	Fri, Apr 18, 2008	10.45	10.60	10.43	10.51
1211	NYSE	JQC	Thu, Apr 17, 2008	10.41	10.51	10.29	10.40
1210	NYSE	JQC	Wed, Apr 16, 2008	10.36	10.42	10.30	10.36
1209	NYSE	JQC	Tue, Apr 15, 2008	10.22	10.28	10.21	10.25
1208	NYSE	JQC	Mon, Apr 14, 2008	10.33	10.38	10.15	10.19
1207	NYSE	JQC	Fri, Apr 11, 2008	10.26	10.41	10.26	10.34
1206	NYSE	JQC	Thu, Apr 10, 2008	10.44	10.49	10.35	10.35
1205	NYSE	JQC	Wed, Apr 9, 2008	10.42	10.50	10.38	10.44
1204	NYSE	JQC	Tue, Apr 8, 2008	10.42	10.54	10.37	10.46
1203	NYSE	JQC	Mon, Apr 7, 2008	10.48	10.62	10.48	10.51
1202	NYSE	JQC	Fri, Apr 4, 2008	10.37	10.45	10.37	10.42
1201	NYSE	JQC	Thu, Apr 3, 2008	10.38	10.49	10.27	10.32
1200	NYSE	JQC	Wed, Apr 2, 2008	10.50	10.51	10.37	10.43
1199	NYSE	JQC	Tue, Apr 1, 2008	10.37	10.56	10.35	10.48
1198	NYSE	JQC	Mon, Mar 31, 2008	9.95	10.21	9.95	10.18
1197	NYSE	JQC	Fri, Mar 28, 2008	10.18	10.20	9.88	9.95
1196	NYSE	JQC	Thu, Mar 27, 2008	10.32	10.38	10.14	10.20
1195	NYSE	JQC	Wed, Mar 26, 2008	10.28	10.29	10.16	10.28
1194	NYSE	JQC	Tue, Mar 25, 2008	10.28	10.33	10.23	10.31
1193	NYSE	JQC	Mon, Mar 24, 2008	10.12	10.38	10.12	10.37
1192	NYSE	JQC	Thu, Mar 20, 2008	9.84	10.15	9.77	10.14
1191	NYSE	JQC	Wed, Mar 19, 2008	9.95	10.04	9.81	9.84
1190	NYSE	JQC	Tue, Mar 18, 2008	9.87	10.05	9.82	9.93
1189	NYSE	JQC	Mon, Mar 17, 2008	9.62	9.89	9.44	9.77
1188	NYSE	JQC	Fri, Mar 14, 2008	10.26	10.29	9.93	10.00
1187	NYSE	JQC	Thu, Mar 13, 2008	10.04	10.30	9.82	10.20
1186	NYSE	JQC	Wed, Mar 12, 2008	10.49	10.49	10.14	10.21
1185	NYSE	JQC	Tue, Mar 11, 2008	10.39	10.55	10.35	10.55
1184	NYSE	JQC	Mon, Mar 10, 2008	10.52	10.59	10.25	10.25
1183	NYSE	JQC	Fri, Mar 7, 2008	10.63	10.73	10.55	10.55
1182	NYSE	JQC	Thu, Mar 6, 2008	10.77	10.80	10.68	10.77
1181	NYSE	JQC	Wed, Mar 5, 2008	10.84	10.88	10.80	10.87
1180	NYSE	JQC	Tue, Mar 4, 2008	10.54	10.96	10.54	10.84
1179	NYSE	JQC	Mon, Mar 3, 2008	11.00	11.09	10.94	10.96
1178	NYSE	JQC	Fri, Feb 29, 2008	11.02	11.12	10.92	11.12
1177	NYSE	JQC	Thu, Feb 28, 2008	11.13	11.15	11.03	11.14
1176	NYSE	JQC	Wed, Feb 27, 2008	11.04	11.16	10.96	11.14
1175	NYSE	JQC	Tue, Feb 26, 2008	10.91	11.15	10.91	11.12
1174	NYSE	JQC	Mon, Feb 25, 2008	10.85	11.04	10.79	11.03
1173	NYSE	JQC	Fri, Feb 22, 2008	10.90	10.92	10.66	10.85
1172	NYSE	JQC	Thu, Feb 21, 2008	11.10	11.14	10.85	10.95
1171	NYSE	JQC	Wed, Feb 20, 2008	10.84	11.14	10.75	11.11
1170	NYSE	JQC	Tue, Feb 19, 2008	10.93	11.22	10.93	11.05
1169	NYSE	JQC	Fri, Feb 15, 2008	10.83	11.07	10.75	11.07
1168	NYSE	JQC	Thu, Feb 14, 2008	11.23	11.23	10.81	10.83
1167	NYSE	JQC	Wed, Feb 13, 2008	11.29	11.31	11.05	11.15
1166	NYSE	JQC	Tue, Feb 12, 2008	11.21	11.39	11.21	11.33
1165	NYSE	JQC	Mon, Feb 11, 2008	11.21	11.26	11.18	11.25
1164	NYSE	JQC	Fri, Feb 8, 2008	11.29	11.29	11.13	11.21
1163	NYSE	JQC	Thu, Feb 7, 2008	11.25	11.34	10.98	11.34
1162	NYSE	JQC	Wed, Feb 6, 2008	11.55	11.63	11.23	11.31
1161	NYSE	JQC	Tue, Feb 5, 2008	11.51	11.65	11.50	11.59
1160	NYSE	JQC	Mon, Feb 4, 2008	11.48	11.64	11.45	11.62
1159	NYSE	JQC	Fri, Feb 1, 2008	11.46	11.60	11.44	11.52
1158	NYSE	JQC	Thu, Jan 31, 2008	11.32	11.52	11.30	11.49
1157	NYSE	JQC	Wed, Jan 30, 2008	11.42	11.56	11.22	11.42
1156	NYSE	JQC	Tue, Jan 29, 2008	11.46	11.48	11.36	11.47
1155	NYSE	JQC	Mon, Jan 28, 2008	11.20	11.38	11.16	11.36
1154	NYSE	JQC	Fri, Jan 25, 2008	11.11	11.22	11.11	11.21
1153	NYSE	JQC	Thu, Jan 24, 2008	11.01	11.20	10.99	11.11
1152	NYSE	JQC	Wed, Jan 23, 2008	10.80	11.02	10.61	10.99
1151	NYSE	JQC	Tue, Jan 22, 2008	10.35	10.88	10.19	10.81
1150	NYSE	JQC	Fri, Jan 18, 2008	11.01	11.07	10.92	10.96
1149	NYSE	JQC	Thu, Jan 17, 2008	11.22	11.25	11.03	11.07
1148	NYSE	JQC	Wed, Jan 16, 2008	11.12	11.20	11.12	11.15
1147	NYSE	JQC	Tue, Jan 15, 2008	11.26	11.33	11.15	11.22
1146	NYSE	JQC	Mon, Jan 14, 2008	11.23	11.40	11.23	11.38
1145	NYSE	JQC	Fri, Jan 11, 2008	11.28	11.40	11.25	11.35
1144	NYSE	JQC	Thu, Jan 10, 2008	11.22	11.35	11.16	11.28
1143	NYSE	JQC	Wed, Jan 9, 2008	11.01	11.22	10.98	11.22
1142	NYSE	JQC	Tue, Jan 8, 2008	11.12	11.13	11.05	11.05
1141	NYSE	JQC	Mon, Jan 7, 2008	11.12	11.16	11.05	11.08
1140	NYSE	JQC	Fri, Jan 4, 2008	11.23	11.23	11.01	11.13
1139	NYSE	JQC	Thu, Jan 3, 2008	10.90	11.26	10.90	11.23
1138	NYSE	JQC	Wed, Jan 2, 2008	11.01	11.12	10.82	10.88
1137	NYSE	JQC	Mon, Dec 31, 2007	10.96	11.03	10.79	11.00
1136	NYSE	JQC	Fri, Dec 28, 2007	11.10	11.10	10.75	10.79
1135	NYSE	JQC	Thu, Dec 27, 2007	10.82	10.86	10.73	10.81
1134	NYSE	JQC	Wed, Dec 26, 2007	11.12	12.29	10.79	10.83
1133	NYSE	JQC	Mon, Dec 24, 2007	10.78	10.84	10.61	10.80
1132	NYSE	JQC	Fri, Dec 21, 2007	10.66	10.69	10.59	10.60
1131	NYSE	JQC	Thu, Dec 20, 2007	10.80	10.81	10.54	10.58
1130	NYSE	JQC	Wed, Dec 19, 2007	10.70	10.82	10.67	10.80
1129	NYSE	JQC	Tue, Dec 18, 2007	10.93	11.06	10.70	10.70
1128	NYSE	JQC	Mon, Dec 17, 2007	10.89	10.97	10.85	10.89
1127	NYSE	JQC	Fri, Dec 14, 2007	10.84	10.97	10.83	10.90
1126	NYSE	JQC	Thu, Dec 13, 2007	11.02	11.08	10.86	10.93
1125	NYSE	JQC	Wed, Dec 12, 2007	11.23	11.25	11.01	11.10
1124	NYSE	JQC	Tue, Dec 11, 2007	11.36	11.47	11.31	11.37
1123	NYSE	JQC	Mon, Dec 10, 2007	11.44	11.50	11.35	11.42
1122	NYSE	JQC	Fri, Dec 7, 2007	11.40	11.53	11.39	11.41
1121	NYSE	JQC	Thu, Dec 6, 2007	11.36	11.50	11.27	11.42
1120	NYSE	JQC	Wed, Dec 5, 2007	11.28	11.35	11.25	11.29
1119	NYSE	JQC	Tue, Dec 4, 2007	11.30	11.33	11.26	11.26
1118	NYSE	JQC	Mon, Dec 3, 2007	11.31	11.35	11.20	11.29
1117	NYSE	JQC	Fri, Nov 30, 2007	11.20	11.41	11.15	11.29
1116	NYSE	JQC	Thu, Nov 29, 2007	11.15	11.19	11.00	11.13
1115	NYSE	JQC	Wed, Nov 28, 2007	10.91	11.16	10.89	11.08
1114	NYSE	JQC	Tue, Nov 27, 2007	11.00	11.00	10.85	10.91
1113	NYSE	JQC	Mon, Nov 26, 2007	10.85	10.94	10.82	10.91
1112	NYSE	JQC	Fri, Nov 23, 2007	10.70	10.83	10.70	10.79
1111	NYSE	JQC	Wed, Nov 21, 2007	10.64	10.78	10.53	10.59
1110	NYSE	JQC	Tue, Nov 20, 2007	10.72	10.93	10.66	10.66
1109	NYSE	JQC	Mon, Nov 19, 2007	10.93	10.95	10.81	10.81
1108	NYSE	JQC	Fri, Nov 16, 2007	10.96	11.07	10.87	10.98
1107	NYSE	JQC	Thu, Nov 15, 2007	11.03	11.05	10.93	10.93
1106	NYSE	JQC	Wed, Nov 14, 2007	11.00	11.18	11.00	11.03
1105	NYSE	JQC	Tue, Nov 13, 2007	11.06	11.16	10.94	11.04
1104	NYSE	JQC	Mon, Nov 12, 2007	11.11	11.24	11.00	11.00
1103	NYSE	JQC	Fri, Nov 9, 2007	11.06	11.24	11.05	11.11
1102	NYSE	JQC	Thu, Nov 8, 2007	11.25	11.33	11.15	11.26
1101	NYSE	JQC	Wed, Nov 7, 2007	11.31	11.53	11.21	11.21
1100	NYSE	JQC	Tue, Nov 6, 2007	11.46	11.60	11.45	11.50
1099	NYSE	JQC	Mon, Nov 5, 2007	11.61	11.67	11.38	11.43
1098	NYSE	JQC	Fri, Nov 2, 2007	11.76	11.78	11.61	11.61
1097	NYSE	JQC	Thu, Nov 1, 2007	11.82	11.85	11.71	11.71
1096	NYSE	JQC	Wed, Oct 31, 2007	11.82	11.90	11.80	11.87
1095	NYSE	JQC	Tue, Oct 30, 2007	11.79	11.86	11.77	11.82
1094	NYSE	JQC	Mon, Oct 29, 2007	11.80	11.87	11.79	11.81
1093	NYSE	JQC	Fri, Oct 26, 2007	11.85	11.86	11.77	11.80
1092	NYSE	JQC	Thu, Oct 25, 2007	11.88	11.88	11.75	11.85
1091	NYSE	JQC	Wed, Oct 24, 2007	11.82	11.99	11.76	11.83
1090	NYSE	JQC	Tue, Oct 23, 2007	11.79	11.87	11.78	11.87
1089	NYSE	JQC	Mon, Oct 22, 2007	11.64	11.83	11.63	11.74
1088	NYSE	JQC	Fri, Oct 19, 2007	11.90	11.91	11.66	11.66
1087	NYSE	JQC	Thu, Oct 18, 2007	11.87	11.94	11.86	11.88
1086	NYSE	JQC	Wed, Oct 17, 2007	11.94	11.97	11.90	11.94
1085	NYSE	JQC	Tue, Oct 16, 2007	11.96	11.98	11.86	11.90
1084	NYSE	JQC	Mon, Oct 15, 2007	12.07	12.10	11.97	11.97
1083	NYSE	JQC	Fri, Oct 12, 2007	12.05	12.10	12.03	12.06
1082	NYSE	JQC	Thu, Oct 11, 2007	12.09	12.13	12.03	12.06
1081	NYSE	JQC	Wed, Oct 10, 2007	12.06	12.16	12.06	12.09
1080	NYSE	JQC	Tue, Oct 9, 2007	12.13	12.18	12.06	12.12
1079	NYSE	JQC	Mon, Oct 8, 2007	12.19	12.24	12.15	12.16
1078	NYSE	JQC	Fri, Oct 5, 2007	12.19	12.30	12.19	12.25
1077	NYSE	JQC	Thu, Oct 4, 2007	12.19	12.28	12.18	12.21
1076	NYSE	JQC	Wed, Oct 3, 2007	12.26	12.28	12.21	12.21
1075	NYSE	JQC	Tue, Oct 2, 2007	12.30	12.34	12.25	12.27
1074	NYSE	JQC	Mon, Oct 1, 2007	12.50	12.55	12.21	12.22
1073	NYSE	JQC	Fri, Sep 28, 2007	12.12	12.12	11.95	12.10
1072	NYSE	JQC	Thu, Sep 27, 2007	12.04	12.10	12.00	12.03
1071	NYSE	JQC	Wed, Sep 26, 2007	12.04	12.17	12.03	12.04
1070	NYSE	JQC	Tue, Sep 25, 2007	12.04	12.08	11.96	12.06
1069	NYSE	JQC	Mon, Sep 24, 2007	12.06	12.16	12.00	12.03
1068	NYSE	JQC	Fri, Sep 21, 2007	12.03	12.15	11.96	12.13
1067	NYSE	JQC	Thu, Sep 20, 2007	12.07	12.15	11.92	11.95
1066	NYSE	JQC	Wed, Sep 19, 2007	12.10	12.30	12.10	12.13
1065	NYSE	JQC	Tue, Sep 18, 2007	11.76	12.10	11.75	12.06
1064	NYSE	JQC	Mon, Sep 17, 2007	11.90	11.94	11.85	11.85
1063	NYSE	JQC	Fri, Sep 14, 2007	12.01	12.05	11.89	11.94
1062	NYSE	JQC	Thu, Sep 13, 2007	12.13	12.24	12.01	12.04
1061	NYSE	JQC	Wed, Sep 12, 2007	12.13	12.24	12.07	12.13
1060	NYSE	JQC	Tue, Sep 11, 2007	12.40	12.50	12.36	12.43
1059	NYSE	JQC	Mon, Sep 10, 2007	12.51	12.64	12.38	12.41
1058	NYSE	JQC	Fri, Sep 7, 2007	12.54	12.69	12.50	12.51
1057	NYSE	JQC	Thu, Sep 6, 2007	12.89	12.90	12.61	12.79
1056	NYSE	JQC	Wed, Sep 5, 2007	12.51	13.50	12.41	13.50
1055	NYSE	JQC	Tue, Sep 4, 2007	12.38	12.74	12.37	12.62
1054	NYSE	JQC	Fri, Aug 31, 2007	12.33	12.47	12.21	12.43
1053	NYSE	JQC	Thu, Aug 30, 2007	12.08	12.23	12.05	12.22
1052	NYSE	JQC	Wed, Aug 29, 2007	12.02	12.30	12.02	12.23
1051	NYSE	JQC	Tue, Aug 28, 2007	12.11	12.33	12.05	12.05
1050	NYSE	JQC	Mon, Aug 27, 2007	12.34	12.40	12.17	12.24
1049	NYSE	JQC	Fri, Aug 24, 2007	12.20	12.48	12.20	12.45
1048	NYSE	JQC	Thu, Aug 23, 2007	12.44	12.45	12.18	12.25
1047	NYSE	JQC	Wed, Aug 22, 2007	12.18	12.43	12.08	12.23
1046	NYSE	JQC	Tue, Aug 21, 2007	11.80	12.10	11.76	12.00
1045	NYSE	JQC	Mon, Aug 20, 2007	11.52	11.89	11.52	11.82
1044	NYSE	JQC	Fri, Aug 17, 2007	11.09	11.60	11.08	11.46
1043	NYSE	JQC	Thu, Aug 16, 2007	10.76	11.15	10.12	10.90
1042	NYSE	JQC	Wed, Aug 15, 2007	11.12	11.41	11.05	11.11
1041	NYSE	JQC	Tue, Aug 14, 2007	11.57	11.66	11.37	11.37
1040	NYSE	JQC	Mon, Aug 13, 2007	11.53	11.77	11.53	11.62
1039	NYSE	JQC	Fri, Aug 10, 2007	11.60	11.70	11.36	11.56
1038	NYSE	JQC	Thu, Aug 9, 2007	11.80	12.01	11.71	11.73
1037	NYSE	JQC	Wed, Aug 8, 2007	11.87	11.97	11.85	11.88
1036	NYSE	JQC	Tue, Aug 7, 2007	11.90	11.92	11.80	11.85
1035	NYSE	JQC	Mon, Aug 6, 2007	12.12	12.17	11.54	11.91
1034	NYSE	JQC	Fri, Aug 3, 2007	12.24	12.29	12.19	12.21
1033	NYSE	JQC	Thu, Aug 2, 2007	12.29	12.37	12.24	12.29
1032	NYSE	JQC	Wed, Aug 1, 2007	12.52	12.52	12.21	12.36
1031	NYSE	JQC	Tue, Jul 31, 2007	12.50	12.59	12.46	12.56
1030	NYSE	JQC	Mon, Jul 30, 2007	12.30	12.47	12.30	12.43
1029	NYSE	JQC	Fri, Jul 27, 2007	12.25	12.48	12.25	12.31
1028	NYSE	JQC	Thu, Jul 26, 2007	12.25	12.53	12.10	12.41
1027	NYSE	JQC	Wed, Jul 25, 2007	12.64	12.66	12.39	12.55
1026	NYSE	JQC	Tue, Jul 24, 2007	12.75	12.75	12.54	12.64
1025	NYSE	JQC	Mon, Jul 23, 2007	12.95	12.95	12.80	12.80
1024	NYSE	JQC	Fri, Jul 20, 2007	12.89	13.02	12.82	12.87
1023	NYSE	JQC	Thu, Jul 19, 2007	12.89	12.96	12.88	12.91
1022	NYSE	JQC	Wed, Jul 18, 2007	12.87	12.97	12.86	12.91
1021	NYSE	JQC	Tue, Jul 17, 2007	12.86	12.98	12.82	12.90
1020	NYSE	JQC	Mon, Jul 16, 2007	12.97	13.05	12.92	12.93
1019	NYSE	JQC	Fri, Jul 13, 2007	13.10	13.13	12.92	12.99
1018	NYSE	JQC	Thu, Jul 12, 2007	13.08	13.16	13.08	13.10
1017	NYSE	JQC	Wed, Jul 11, 2007	13.15	13.17	12.99	13.03
1016	NYSE	JQC	Tue, Jul 10, 2007	13.32	13.32	13.09	13.09
1015	NYSE	JQC	Mon, Jul 9, 2007	13.34	13.40	13.25	13.31
1014	NYSE	JQC	Fri, Jul 6, 2007	13.39	13.40	13.22	13.32
1013	NYSE	JQC	Thu, Jul 5, 2007	13.42	13.52	13.30	13.34
1012	NYSE	JQC	Tue, Jul 3, 2007	13.79	13.79	13.35	13.46
1011	NYSE	JQC	Mon, Jul 2, 2007	13.40	13.45	13.26	13.33
1010	NYSE	JQC	Fri, Jun 29, 2007	13.24	13.31	13.15	13.27
1009	NYSE	JQC	Thu, Jun 28, 2007	13.05	13.24	13.05	13.20
1008	NYSE	JQC	Wed, Jun 27, 2007	12.85	13.14	12.73	13.10
1007	NYSE	JQC	Tue, Jun 26, 2007	12.91	12.98	12.78	12.90
1006	NYSE	JQC	Mon, Jun 25, 2007	13.02	13.12	12.88	12.94
1005	NYSE	JQC	Fri, Jun 22, 2007	13.15	13.20	13.05	13.10
1004	NYSE	JQC	Thu, Jun 21, 2007	13.32	13.32	13.15	13.20
1003	NYSE	JQC	Wed, Jun 20, 2007	13.40	13.40	13.23	13.29
1002	NYSE	JQC	Tue, Jun 19, 2007	13.25	13.40	13.21	13.40
1001	NYSE	JQC	Mon, Jun 18, 2007	13.41	13.47	13.28	13.28
1000	NYSE	JQC	Fri, Jun 15, 2007	13.32	13.46	13.28	13.45
999	NYSE	JQC	Thu, Jun 14, 2007	13.35	13.39	13.27	13.32
998	NYSE	JQC	Wed, Jun 13, 2007	13.28	13.36	13.20	13.29
997	NYSE	JQC	Tue, Jun 12, 2007	13.52	13.64	13.19	13.50
996	NYSE	JQC	Mon, Jun 11, 2007	13.63	13.70	13.48	13.65
995	NYSE	JQC	Fri, Jun 8, 2007	13.48	13.58	13.06	13.58
994	NYSE	JQC	Thu, Jun 7, 2007	13.92	13.92	13.32	13.45
993	NYSE	JQC	Wed, Jun 6, 2007	13.98	13.98	13.76	13.92
992	NYSE	JQC	Tue, Jun 5, 2007	13.93	13.99	13.88	13.98
991	NYSE	JQC	Mon, Jun 4, 2007	13.92	13.98	13.87	13.87
990	NYSE	JQC	Fri, Jun 1, 2007	13.92	13.92	13.81	13.92
989	NYSE	JQC	Thu, May 31, 2007	13.89	13.93	13.85	13.86
988	NYSE	JQC	Wed, May 30, 2007	13.85	13.89	13.78	13.89
987	NYSE	JQC	Tue, May 29, 2007	13.80	13.88	13.77	13.88
986	NYSE	JQC	Fri, May 25, 2007	13.74	13.80	13.69	13.80
985	NYSE	JQC	Thu, May 24, 2007	13.86	13.89	13.66	13.74
984	NYSE	JQC	Wed, May 23, 2007	13.83	13.92	13.77	13.92
983	NYSE	JQC	Tue, May 22, 2007	13.80	13.83	13.74	13.83
982	NYSE	JQC	Mon, May 21, 2007	13.89	13.89	13.75	13.82
981	NYSE	JQC	Fri, May 18, 2007	13.97	13.99	13.86	13.88
980	NYSE	JQC	Thu, May 17, 2007	13.95	13.98	13.92	13.96
979	NYSE	JQC	Wed, May 16, 2007	14.00	14.03	13.95	13.98
978	NYSE	JQC	Tue, May 15, 2007	14.00	14.02	13.95	13.95
977	NYSE	JQC	Mon, May 14, 2007	13.99	14.02	13.96	14.00
976	NYSE	JQC	Fri, May 11, 2007	14.03	14.03	13.95	14.01
975	NYSE	JQC	Thu, May 10, 2007	14.09	14.09	13.91	13.93
974	NYSE	JQC	Wed, May 9, 2007	14.04	14.09	14.01	14.09
973	NYSE	JQC	Tue, May 8, 2007	14.08	14.08	14.02	14.05
972	NYSE	JQC	Mon, May 7, 2007	14.09	14.09	14.02	14.05
971	NYSE	JQC	Fri, May 4, 2007	14.07	14.08	14.00	14.06
970	NYSE	JQC	Thu, May 3, 2007	14.03	14.08	14.02	14.07
969	NYSE	JQC	Wed, May 2, 2007	14.00	14.03	13.98	14.03
968	NYSE	JQC	Tue, May 1, 2007	13.94	14.01	13.93	14.01
967	NYSE	JQC	Mon, Apr 30, 2007	13.94	13.96	13.90	13.94
966	NYSE	JQC	Fri, Apr 27, 2007	13.93	13.94	13.90	13.93
965	NYSE	JQC	Thu, Apr 26, 2007	13.94	13.97	13.91	13.92
964	NYSE	JQC	Wed, Apr 25, 2007	13.90	13.94	13.87	13.94
963	NYSE	JQC	Tue, Apr 24, 2007	13.92	13.93	13.85	13.90
962	NYSE	JQC	Mon, Apr 23, 2007	13.88	13.93	13.83	13.88
961	NYSE	JQC	Fri, Apr 20, 2007	13.85	13.88	13.81	13.88
960	NYSE	JQC	Thu, Apr 19, 2007	13.79	13.85	13.61	13.85
959	NYSE	JQC	Wed, Apr 18, 2007	13.89	13.93	13.85	13.87
958	NYSE	JQC	Tue, Apr 17, 2007	13.98	13.99	13.87	13.91
957	NYSE	JQC	Mon, Apr 16, 2007	13.99	13.99	13.95	13.98
956	NYSE	JQC	Fri, Apr 13, 2007	13.99	14.00	13.97	13.99
955	NYSE	JQC	Thu, Apr 12, 2007	13.98	13.99	13.95	13.99
954	NYSE	JQC	Wed, Apr 11, 2007	13.99	14.00	13.96	14.00
953	NYSE	JQC	Tue, Apr 10, 2007	13.98	14.00	13.97	14.00
952	NYSE	JQC	Mon, Apr 9, 2007	14.00	14.00	13.96	13.99
951	NYSE	JQC	Thu, Apr 5, 2007	14.00	14.01	13.97	14.00
950	NYSE	JQC	Wed, Apr 4, 2007	14.00	14.00	13.97	14.00
949	NYSE	JQC	Tue, Apr 3, 2007	14.00	14.01	13.97	14.01
948	NYSE	JQC	Mon, Apr 2, 2007	14.00	14.02	13.96	14.01
947	NYSE	JQC	Fri, Mar 30, 2007	14.00	14.02	13.97	14.00
946	NYSE	JQC	Thu, Mar 29, 2007	14.05	14.08	13.98	14.00
945	NYSE	JQC	Wed, Mar 28, 2007	14.02	14.05	13.96	14.05
944	NYSE	JQC	Tue, Mar 27, 2007	14.12	14.12	13.96	14.01
943	NYSE	JQC	Mon, Mar 26, 2007	14.10	14.13	14.06	14.12
942	NYSE	JQC	Fri, Mar 23, 2007	14.06	14.10	14.02	14.10
941	NYSE	JQC	Thu, Mar 22, 2007	13.95	14.06	13.94	14.06
940	NYSE	JQC	Wed, Mar 21, 2007	13.93	14.01	13.93	14.01
939	NYSE	JQC	Tue, Mar 20, 2007	13.95	13.97	13.92	13.97
938	NYSE	JQC	Mon, Mar 19, 2007	13.88	13.96	13.87	13.92
937	NYSE	JQC	Fri, Mar 16, 2007	13.93	13.95	13.85	13.87
936	NYSE	JQC	Thu, Mar 15, 2007	13.98	13.98	13.83	13.91
935	NYSE	JQC	Wed, Mar 14, 2007	14.00	14.01	13.86	13.93
934	NYSE	JQC	Tue, Mar 13, 2007	14.07	14.07	13.92	13.98
933	NYSE	JQC	Mon, Mar 12, 2007	14.06	14.09	14.02	14.09
932	NYSE	JQC	Fri, Mar 9, 2007	13.99	14.04	13.98	14.04
931	NYSE	JQC	Thu, Mar 8, 2007	13.95	14.00	13.93	13.97
930	NYSE	JQC	Wed, Mar 7, 2007	13.96	14.00	13.90	13.95
929	NYSE	JQC	Tue, Mar 6, 2007	13.94	14.03	13.94	13.95
928	NYSE	JQC	Mon, Mar 5, 2007	14.11	14.15	13.84	13.92
927	NYSE	JQC	Fri, Mar 2, 2007	14.14	14.20	14.07	14.20
926	NYSE	JQC	Thu, Mar 1, 2007	14.17	14.17	14.03	14.14
925	NYSE	JQC	Wed, Feb 28, 2007	14.14	14.17	14.04	14.17
924	NYSE	JQC	Tue, Feb 27, 2007	14.17	14.17	13.94	14.04
923	NYSE	JQC	Mon, Feb 26, 2007	14.16	14.19	14.11	14.17
922	NYSE	JQC	Fri, Feb 23, 2007	14.06	14.16	14.06	14.16
921	NYSE	JQC	Thu, Feb 22, 2007	14.03	14.12	14.02	14.12
920	NYSE	JQC	Wed, Feb 21, 2007	13.98	14.06	13.98	14.06
919	NYSE	JQC	Tue, Feb 20, 2007	13.97	14.02	13.95	14.00
918	NYSE	JQC	Fri, Feb 16, 2007	14.12	14.12	14.00	14.02
917	NYSE	JQC	Thu, Feb 15, 2007	14.04	14.09	14.02	14.09
916	NYSE	JQC	Wed, Feb 14, 2007	14.00	14.02	13.98	14.02
915	NYSE	JQC	Tue, Feb 13, 2007	14.09	14.10	13.98	14.00
914	NYSE	JQC	Mon, Feb 12, 2007	14.14	14.15	14.05	14.11
913	NYSE	JQC	Fri, Feb 9, 2007	14.14	14.15	14.10	14.12
912	NYSE	JQC	Thu, Feb 8, 2007	14.14	14.16	14.10	14.13
911	NYSE	JQC	Wed, Feb 7, 2007	14.07	14.15	14.06	14.13
910	NYSE	JQC	Tue, Feb 6, 2007	14.16	14.16	14.05	14.09
909	NYSE	JQC	Mon, Feb 5, 2007	14.16	14.19	14.12	14.16
908	NYSE	JQC	Fri, Feb 2, 2007	14.17	14.19	14.12	14.16
907	NYSE	JQC	Thu, Feb 1, 2007	14.13	14.19	14.11	14.17
906	NYSE	JQC	Wed, Jan 31, 2007	14.05	14.10	14.03	14.10
905	NYSE	JQC	Tue, Jan 30, 2007	14.04	14.05	14.00	14.04
904	NYSE	JQC	Mon, Jan 29, 2007	14.04	14.05	13.98	14.03
903	NYSE	JQC	Fri, Jan 26, 2007	14.00	14.03	13.97	14.02
902	NYSE	JQC	Thu, Jan 25, 2007	13.97	14.03	13.95	13.99
901	NYSE	JQC	Wed, Jan 24, 2007	13.99	14.02	13.93	14.01
900	NYSE	JQC	Tue, Jan 23, 2007	14.00	14.01	13.88	13.98
899	NYSE	JQC	Mon, Jan 22, 2007	14.00	14.02	13.94	13.97
898	NYSE	JQC	Fri, Jan 19, 2007	14.03	14.03	13.98	14.01
897	NYSE	JQC	Thu, Jan 18, 2007	13.94	14.00	13.87	14.00
896	NYSE	JQC	Wed, Jan 17, 2007	13.92	13.94	13.85	13.85
895	NYSE	JQC	Tue, Jan 16, 2007	13.90	13.95	13.85	13.88
894	NYSE	JQC	Fri, Jan 12, 2007	13.95	14.06	13.85	13.89
893	NYSE	JQC	Thu, Jan 11, 2007	14.03	14.07	13.94	13.99
892	NYSE	JQC	Wed, Jan 10, 2007	14.07	14.08	14.02	14.07
891	NYSE	JQC	Tue, Jan 9, 2007	14.17	14.22	14.13	14.18
890	NYSE	JQC	Mon, Jan 8, 2007	14.09	14.18	14.08	14.18
889	NYSE	JQC	Fri, Jan 5, 2007	14.19	14.19	14.07	14.09
888	NYSE	JQC	Thu, Jan 4, 2007	14.14	14.19	14.09	14.19
887	NYSE	JQC	Wed, Jan 3, 2007	14.11	14.14	14.03	14.14
886	NYSE	JQC	Fri, Dec 29, 2006	14.16	14.16	14.08	14.11
885	NYSE	JQC	Thu, Dec 28, 2006	14.12	14.15	14.05	14.05
884	NYSE	JQC	Wed, Dec 27, 2006	14.13	14.15	14.09	14.10
883	NYSE	JQC	Tue, Dec 26, 2006	14.13	14.16	14.04	14.06
882	NYSE	JQC	Fri, Dec 22, 2006	14.18	14.18	14.04	14.07
881	NYSE	JQC	Thu, Dec 21, 2006	14.22	14.23	14.11	14.18
880	NYSE	JQC	Wed, Dec 20, 2006	14.22	14.29	14.15	14.20
879	NYSE	JQC	Tue, Dec 19, 2006	14.27	14.29	14.22	14.27
878	NYSE	JQC	Mon, Dec 18, 2006	14.28	14.28	14.23	14.27
877	NYSE	JQC	Fri, Dec 15, 2006	14.26	14.28	14.17	14.22
876	NYSE	JQC	Thu, Dec 14, 2006	14.25	14.27	14.20	14.25
875	NYSE	JQC	Wed, Dec 13, 2006	14.30	14.31	14.16	14.22
874	NYSE	JQC	Tue, Dec 12, 2006	14.33	14.36	14.30	14.33
873	NYSE	JQC	Mon, Dec 11, 2006	14.32	14.36	14.30	14.35
872	NYSE	JQC	Fri, Dec 8, 2006	14.30	14.32	14.24	14.29
871	NYSE	JQC	Thu, Dec 7, 2006	14.28	14.30	14.25	14.29
870	NYSE	JQC	Wed, Dec 6, 2006	14.27	14.30	14.24	14.27
869	NYSE	JQC	Tue, Dec 5, 2006	14.26	14.30	14.24	14.27
868	NYSE	JQC	Mon, Dec 4, 2006	14.29	14.30	14.20	14.26
867	NYSE	JQC	Fri, Dec 1, 2006	14.33	14.35	14.21	14.27
866	NYSE	JQC	Thu, Nov 30, 2006	14.38	14.39	14.18	14.25
865	NYSE	JQC	Wed, Nov 29, 2006	14.15	14.24	14.15	14.22
864	NYSE	JQC	Tue, Nov 28, 2006	14.05	14.14	14.04	14.11
863	NYSE	JQC	Mon, Nov 27, 2006	14.05	14.06	13.95	14.05
862	NYSE	JQC	Fri, Nov 24, 2006	14.04	14.05	13.90	14.05
861	NYSE	JQC	Wed, Nov 22, 2006	13.89	13.97	13.88	13.93
860	NYSE	JQC	Tue, Nov 21, 2006	13.87	13.90	13.83	13.89
859	NYSE	JQC	Mon, Nov 20, 2006	13.89	13.90	13.85	13.87
858	NYSE	JQC	Fri, Nov 17, 2006	13.85	13.95	13.81	13.89
857	NYSE	JQC	Thu, Nov 16, 2006	13.86	13.86	13.81	13.84
856	NYSE	JQC	Wed, Nov 15, 2006	13.81	13.86	13.79	13.86
855	NYSE	JQC	Tue, Nov 14, 2006	13.76	13.82	13.76	13.80
854	NYSE	JQC	Mon, Nov 13, 2006	13.86	13.86	13.73	13.79
853	NYSE	JQC	Fri, Nov 10, 2006	13.79	13.91	13.78	13.91
852	NYSE	JQC	Thu, Nov 9, 2006	13.79	13.82	13.75	13.76
851	NYSE	JQC	Wed, Nov 8, 2006	13.79	13.82	13.75	13.77
850	NYSE	JQC	Tue, Nov 7, 2006	13.73	13.79	13.71	13.79
849	NYSE	JQC	Mon, Nov 6, 2006	13.65	13.75	13.62	13.72
848	NYSE	JQC	Fri, Nov 3, 2006	13.78	13.78	13.59	13.62
847	NYSE	JQC	Thu, Nov 2, 2006	13.90	13.90	13.74	13.75
846	NYSE	JQC	Wed, Nov 1, 2006	14.00	14.00	13.85	13.88
845	NYSE	JQC	Tue, Oct 31, 2006	13.95	13.96	13.91	13.93
844	NYSE	JQC	Mon, Oct 30, 2006	13.90	13.92	13.86	13.90
843	NYSE	JQC	Fri, Oct 27, 2006	13.90	13.93	13.88	13.90
842	NYSE	JQC	Thu, Oct 26, 2006	13.86	13.89	13.84	13.88
841	NYSE	JQC	Wed, Oct 25, 2006	13.82	13.84	13.79	13.84
840	NYSE	JQC	Tue, Oct 24, 2006	13.80	13.82	13.76	13.79
839	NYSE	JQC	Mon, Oct 23, 2006	13.80	13.80	13.75	13.79
838	NYSE	JQC	Fri, Oct 20, 2006	13.75	13.80	13.72	13.80
837	NYSE	JQC	Thu, Oct 19, 2006	13.62	13.75	13.62	13.75
836	NYSE	JQC	Wed, Oct 18, 2006	13.64	13.66	13.61	13.64
835	NYSE	JQC	Tue, Oct 17, 2006	13.61	13.64	13.53	13.64
834	NYSE	JQC	Mon, Oct 16, 2006	13.64	13.65	13.57	13.62
833	NYSE	JQC	Fri, Oct 13, 2006	13.71	13.71	13.54	13.64
832	NYSE	JQC	Thu, Oct 12, 2006	13.74	13.75	13.68	13.70
831	NYSE	JQC	Wed, Oct 11, 2006	13.82	13.82	13.66	13.70
830	NYSE	JQC	Tue, Oct 10, 2006	13.87	13.87	13.77	13.82
829	NYSE	JQC	Mon, Oct 9, 2006	13.86	13.89	13.82	13.88
828	NYSE	JQC	Fri, Oct 6, 2006	13.88	13.88	13.80	13.87
827	NYSE	JQC	Thu, Oct 5, 2006	13.86	13.87	13.78	13.86
826	NYSE	JQC	Wed, Oct 4, 2006	13.80	13.83	13.74	13.83
825	NYSE	JQC	Tue, Oct 3, 2006	13.82	13.85	13.71	13.76
824	NYSE	JQC	Mon, Oct 2, 2006	13.76	13.80	13.70	13.78
823	NYSE	JQC	Fri, Sep 29, 2006	13.79	13.79	13.67	13.69
822	NYSE	JQC	Thu, Sep 28, 2006	13.79	13.79	13.71	13.75
821	NYSE	JQC	Wed, Sep 27, 2006	13.79	13.79	13.64	13.77
820	NYSE	JQC	Tue, Sep 26, 2006	13.79	13.79	13.65	13.71
819	NYSE	JQC	Mon, Sep 25, 2006	13.75	13.77	13.69	13.72
818	NYSE	JQC	Fri, Sep 22, 2006	13.66	13.70	13.62	13.68
817	NYSE	JQC	Thu, Sep 21, 2006	13.57	13.62	13.55	13.62
816	NYSE	JQC	Wed, Sep 20, 2006	13.57	13.57	13.51	13.56
815	NYSE	JQC	Tue, Sep 19, 2006	13.52	13.55	13.48	13.55
814	NYSE	JQC	Mon, Sep 18, 2006	13.54	13.55	13.46	13.52
813	NYSE	JQC	Fri, Sep 15, 2006	13.55	13.55	13.50	13.54
812	NYSE	JQC	Thu, Sep 14, 2006	13.50	13.50	13.41	13.47
811	NYSE	JQC	Wed, Sep 13, 2006	13.51	13.51	13.41	13.45
810	NYSE	JQC	Tue, Sep 12, 2006	13.49	13.49	13.41	13.45
809	NYSE	JQC	Mon, Sep 11, 2006	13.37	13.40	13.31	13.39
808	NYSE	JQC	Fri, Sep 8, 2006	13.24	13.39	13.24	13.29
807	NYSE	JQC	Thu, Sep 7, 2006	13.39	13.39	13.18	13.24
806	NYSE	JQC	Wed, Sep 6, 2006	13.47	13.47	13.28	13.39
805	NYSE	JQC	Tue, Sep 5, 2006	13.56	13.56	13.41	13.41
804	NYSE	JQC	Fri, Sep 1, 2006	13.45	13.50	13.40	13.46
803	NYSE	JQC	Thu, Aug 31, 2006	13.40	13.42	13.37	13.41
802	NYSE	JQC	Wed, Aug 30, 2006	13.38	13.40	13.34	13.35
801	NYSE	JQC	Tue, Aug 29, 2006	13.36	13.41	13.31	13.32
800	NYSE	JQC	Mon, Aug 28, 2006	13.32	13.37	13.27	13.35
799	NYSE	JQC	Fri, Aug 25, 2006	13.29	13.32	13.26	13.32
798	NYSE	JQC	Thu, Aug 24, 2006	13.27	13.29	13.22	13.28
797	NYSE	JQC	Wed, Aug 23, 2006	13.27	13.28	13.18	13.20
796	NYSE	JQC	Tue, Aug 22, 2006	13.28	13.29	13.20	13.21
795	NYSE	JQC	Mon, Aug 21, 2006	13.24	13.26	13.21	13.24
794	NYSE	JQC	Fri, Aug 18, 2006	13.15	13.22	13.14	13.22
793	NYSE	JQC	Thu, Aug 17, 2006	13.20	13.20	13.13	13.17
792	NYSE	JQC	Wed, Aug 16, 2006	13.19	13.20	13.14	13.19
791	NYSE	JQC	Tue, Aug 15, 2006	13.20	13.22	13.10	13.15
790	NYSE	JQC	Mon, Aug 14, 2006	13.19	13.20	13.11	13.12
789	NYSE	JQC	Fri, Aug 11, 2006	13.18	13.20	13.10	13.15
788	NYSE	JQC	Thu, Aug 10, 2006	13.22	13.22	13.12	13.19
787	NYSE	JQC	Wed, Aug 9, 2006	13.18	13.23	13.15	13.18
786	NYSE	JQC	Tue, Aug 8, 2006	13.11	13.18	13.07	13.17
785	NYSE	JQC	Mon, Aug 7, 2006	13.19	13.19	13.05	13.08
784	NYSE	JQC	Fri, Aug 4, 2006	13.00	13.09	12.96	13.02
783	NYSE	JQC	Thu, Aug 3, 2006	12.95	12.98	12.92	12.96
782	NYSE	JQC	Wed, Aug 2, 2006	12.90	12.95	12.88	12.95
781	NYSE	JQC	Tue, Aug 1, 2006	12.88	12.88	12.78	12.86
780	NYSE	JQC	Mon, Jul 31, 2006	12.74	12.78	12.68	12.78
779	NYSE	JQC	Fri, Jul 28, 2006	12.75	12.77	12.71	12.74
778	NYSE	JQC	Thu, Jul 27, 2006	12.68	12.75	12.67	12.75
777	NYSE	JQC	Wed, Jul 26, 2006	12.63	12.68	12.56	12.66
776	NYSE	JQC	Tue, Jul 25, 2006	12.59	12.63	12.53	12.60
775	NYSE	JQC	Mon, Jul 24, 2006	12.49	12.55	12.47	12.53
774	NYSE	JQC	Fri, Jul 21, 2006	12.40	12.49	12.37	12.49
773	NYSE	JQC	Thu, Jul 20, 2006	12.40	12.43	12.38	12.40
772	NYSE	JQC	Wed, Jul 19, 2006	12.37	12.44	12.35	12.43
771	NYSE	JQC	Tue, Jul 18, 2006	12.37	12.43	12.35	12.40
770	NYSE	JQC	Mon, Jul 17, 2006	12.39	12.43	12.36	12.38
769	NYSE	JQC	Fri, Jul 14, 2006	12.48	12.48	12.36	12.41
768	NYSE	JQC	Thu, Jul 13, 2006	12.46	12.46	12.36	12.44
767	NYSE	JQC	Wed, Jul 12, 2006	12.40	12.43	12.35	12.43
766	NYSE	JQC	Tue, Jul 11, 2006	12.38	12.46	12.38	12.42
765	NYSE	JQC	Mon, Jul 10, 2006	12.48	12.49	12.37	12.37
764	NYSE	JQC	Fri, Jul 7, 2006	12.46	12.49	12.41	12.44
763	NYSE	JQC	Thu, Jul 6, 2006	12.43	12.45	12.39	12.42
762	NYSE	JQC	Wed, Jul 5, 2006	12.33	12.43	12.33	12.43
761	NYSE	JQC	Mon, Jul 3, 2006	12.38	12.40	12.32	12.38
760	NYSE	JQC	Fri, Jun 30, 2006	12.27	12.29	12.22	12.28
759	NYSE	JQC	Thu, Jun 29, 2006	12.17	12.26	12.17	12.22
758	NYSE	JQC	Wed, Jun 28, 2006	12.23	12.27	12.12	12.20
757	NYSE	JQC	Tue, Jun 27, 2006	12.24	12.27	12.11	12.13
756	NYSE	JQC	Mon, Jun 26, 2006	12.29	12.32	12.18	12.20
755	NYSE	JQC	Fri, Jun 23, 2006	12.25	12.32	12.25	12.26
754	NYSE	JQC	Thu, Jun 22, 2006	12.31	12.32	12.26	12.27
753	NYSE	JQC	Wed, Jun 21, 2006	12.30	12.32	12.25	12.31
752	NYSE	JQC	Tue, Jun 20, 2006	12.28	12.29	12.23	12.25
751	NYSE	JQC	Mon, Jun 19, 2006	12.33	12.34	12.22	12.22
750	NYSE	JQC	Fri, Jun 16, 2006	12.36	12.37	12.26	12.27
749	NYSE	JQC	Thu, Jun 15, 2006	12.23	12.34	12.21	12.31
748	NYSE	JQC	Wed, Jun 14, 2006	12.28	12.29	12.17	12.21
747	NYSE	JQC	Tue, Jun 13, 2006	12.35	12.35	12.23	12.24
746	NYSE	JQC	Mon, Jun 12, 2006	12.49	12.49	12.40	12.40
745	NYSE	JQC	Fri, Jun 9, 2006	12.45	12.49	12.42	12.47
744	NYSE	JQC	Thu, Jun 8, 2006	12.39	12.43	12.36	12.41
743	NYSE	JQC	Wed, Jun 7, 2006	12.46	12.47	12.38	12.38
742	NYSE	JQC	Tue, Jun 6, 2006	12.49	12.50	12.38	12.44
741	NYSE	JQC	Mon, Jun 5, 2006	12.51	12.56	12.49	12.49
740	NYSE	JQC	Fri, Jun 2, 2006	12.50	12.52	12.46	12.52
739	NYSE	JQC	Thu, Jun 1, 2006	12.42	12.43	12.37	12.42
738	NYSE	JQC	Wed, May 31, 2006	12.39	12.40	12.35	12.39
737	NYSE	JQC	Tue, May 30, 2006	12.38	12.40	12.33	12.38
736	NYSE	JQC	Fri, May 26, 2006	12.38	12.40	12.30	12.37
735	NYSE	JQC	Thu, May 25, 2006	12.28	12.29	12.23	12.28
734	NYSE	JQC	Wed, May 24, 2006	12.33	12.34	12.21	12.22
733	NYSE	JQC	Tue, May 23, 2006	12.23	12.34	12.23	12.27
732	NYSE	JQC	Mon, May 22, 2006	12.25	12.28	12.22	12.28
731	NYSE	JQC	Fri, May 19, 2006	12.24	12.32	12.24	12.32
730	NYSE	JQC	Thu, May 18, 2006	12.26	12.33	12.23	12.29
729	NYSE	JQC	Wed, May 17, 2006	12.37	12.37	12.22	12.23
728	NYSE	JQC	Tue, May 16, 2006	12.34	12.38	12.31	12.37
727	NYSE	JQC	Mon, May 15, 2006	12.30	12.35	12.22	12.32
726	NYSE	JQC	Fri, May 12, 2006	12.31	12.35	12.29	12.35
725	NYSE	JQC	Thu, May 11, 2006	12.39	12.39	12.31	12.34
724	NYSE	JQC	Wed, May 10, 2006	12.42	12.48	12.40	12.45
723	NYSE	JQC	Tue, May 9, 2006	12.41	12.46	12.40	12.44
722	NYSE	JQC	Mon, May 8, 2006	12.35	12.44	12.35	12.40
721	NYSE	JQC	Fri, May 5, 2006	12.38	12.40	12.34	12.38
720	NYSE	JQC	Thu, May 4, 2006	12.32	12.35	12.32	12.35
719	NYSE	JQC	Wed, May 3, 2006	12.34	12.35	12.30	12.33
718	NYSE	JQC	Tue, May 2, 2006	12.30	12.41	12.30	12.33
717	NYSE	JQC	Mon, May 1, 2006	12.19	12.30	12.19	12.30
716	NYSE	JQC	Fri, Apr 28, 2006	12.08	12.11	12.05	12.10
715	NYSE	JQC	Thu, Apr 27, 2006	11.95	12.06	11.93	12.01
714	NYSE	JQC	Wed, Apr 26, 2006	12.00	12.04	11.97	11.97
713	NYSE	JQC	Tue, Apr 25, 2006	12.03	12.05	11.95	11.95
712	NYSE	JQC	Mon, Apr 24, 2006	12.03	12.05	11.99	12.02
711	NYSE	JQC	Fri, Apr 21, 2006	12.04	12.07	12.00	12.02
710	NYSE	JQC	Thu, Apr 20, 2006	12.00	12.05	11.97	12.03
709	NYSE	JQC	Wed, Apr 19, 2006	12.05	12.10	12.01	12.02
708	NYSE	JQC	Tue, Apr 18, 2006	11.96	12.09	11.90	12.09
707	NYSE	JQC	Mon, Apr 17, 2006	11.95	11.99	11.90	11.95
706	NYSE	JQC	Thu, Apr 13, 2006	12.06	12.07	11.93	11.97
705	NYSE	JQC	Wed, Apr 12, 2006	12.06	12.12	12.05	12.06
704	NYSE	JQC	Tue, Apr 11, 2006	12.13	12.23	12.07	12.12
703	NYSE	JQC	Mon, Apr 10, 2006	12.22	12.30	12.19	12.19
702	NYSE	JQC	Fri, Apr 7, 2006	12.40	12.40	12.24	12.26
701	NYSE	JQC	Thu, Apr 6, 2006	12.37	12.41	12.33	12.38
700	NYSE	JQC	Wed, Apr 5, 2006	12.29	12.40	12.28	12.40
699	NYSE	JQC	Tue, Apr 4, 2006	12.32	12.35	12.27	12.29
698	NYSE	JQC	Mon, Apr 3, 2006	12.37	12.37	12.25	12.29
697	NYSE	JQC	Fri, Mar 31, 2006	12.34	12.37	12.30	12.34
696	NYSE	JQC	Thu, Mar 30, 2006	12.33	12.37	12.26	12.27
695	NYSE	JQC	Wed, Mar 29, 2006	12.32	12.39	12.30	12.34
694	NYSE	JQC	Tue, Mar 28, 2006	12.31	12.36	12.27	12.27
693	NYSE	JQC	Mon, Mar 27, 2006	12.40	12.45	12.30	12.33
692	NYSE	JQC	Fri, Mar 24, 2006	12.47	12.48	12.41	12.43
691	NYSE	JQC	Thu, Mar 23, 2006	12.48	12.50	12.44	12.44
690	NYSE	JQC	Wed, Mar 22, 2006	12.42	12.48	12.40	12.44
689	NYSE	JQC	Tue, Mar 21, 2006	12.43	12.46	12.38	12.42
688	NYSE	JQC	Mon, Mar 20, 2006	12.33	12.48	12.33	12.41
687	NYSE	JQC	Fri, Mar 17, 2006	12.34	12.39	12.33	12.38
686	NYSE	JQC	Thu, Mar 16, 2006	12.25	12.34	12.22	12.34
685	NYSE	JQC	Wed, Mar 15, 2006	12.23	12.23	12.16	12.21
684	NYSE	JQC	Tue, Mar 14, 2006	12.24	12.26	12.18	12.19
683	NYSE	JQC	Mon, Mar 13, 2006	12.29	12.29	12.20	12.21
682	NYSE	JQC	Fri, Mar 10, 2006	12.36	12.40	12.25	12.30
681	NYSE	JQC	Thu, Mar 9, 2006	12.42	12.45	12.36	12.36
680	NYSE	JQC	Wed, Mar 8, 2006	12.35	12.41	12.31	12.39
679	NYSE	JQC	Tue, Mar 7, 2006	12.37	12.41	12.26	12.38
678	NYSE	JQC	Mon, Mar 6, 2006	12.58	12.59	12.37	12.41
677	NYSE	JQC	Fri, Mar 3, 2006	12.58	12.63	12.58	12.58
676	NYSE	JQC	Thu, Mar 2, 2006	12.60	12.61	12.54	12.59
675	NYSE	JQC	Wed, Mar 1, 2006	12.64	12.66	12.58	12.58
674	NYSE	JQC	Tue, Feb 28, 2006	12.61	12.63	12.57	12.59
673	NYSE	JQC	Mon, Feb 27, 2006	12.58	12.63	12.57	12.59
672	NYSE	JQC	Fri, Feb 24, 2006	12.61	12.65	12.55	12.57
671	NYSE	JQC	Thu, Feb 23, 2006	12.63	12.65	12.55	12.61
670	NYSE	JQC	Wed, Feb 22, 2006	12.55	12.63	12.55	12.63
669	NYSE	JQC	Tue, Feb 21, 2006	12.52	12.62	12.51	12.57
668	NYSE	JQC	Fri, Feb 17, 2006	12.53	12.56	12.50	12.55
667	NYSE	JQC	Thu, Feb 16, 2006	12.42	12.54	12.42	12.51
666	NYSE	JQC	Wed, Feb 15, 2006	12.44	12.50	12.41	12.45
665	NYSE	JQC	Tue, Feb 14, 2006	12.58	12.59	12.50	12.51
664	NYSE	JQC	Mon, Feb 13, 2006	12.61	12.61	12.51	12.60
663	NYSE	JQC	Fri, Feb 10, 2006	12.67	12.67	12.59	12.64
662	NYSE	JQC	Thu, Feb 9, 2006	12.54	12.66	12.54	12.65
661	NYSE	JQC	Wed, Feb 8, 2006	12.55	12.59	12.53	12.57
660	NYSE	JQC	Tue, Feb 7, 2006	12.58	12.63	12.57	12.60
659	NYSE	JQC	Mon, Feb 6, 2006	12.46	12.60	12.46	12.59
658	NYSE	JQC	Fri, Feb 3, 2006	12.47	12.52	12.46	12.49
657	NYSE	JQC	Thu, Feb 2, 2006	12.51	12.53	12.45	12.53
656	NYSE	JQC	Wed, Feb 1, 2006	12.57	12.57	12.47	12.53
655	NYSE	JQC	Tue, Jan 31, 2006	12.57	12.57	12.46	12.49
654	NYSE	JQC	Mon, Jan 30, 2006	12.50	12.54	12.43	12.54
653	NYSE	JQC	Fri, Jan 27, 2006	12.51	12.54	12.44	12.44
652	NYSE	JQC	Thu, Jan 26, 2006	12.44	12.48	12.42	12.44
651	NYSE	JQC	Wed, Jan 25, 2006	12.50	12.53	12.43	12.45
650	NYSE	JQC	Tue, Jan 24, 2006	12.52	12.59	12.50	12.52
649	NYSE	JQC	Mon, Jan 23, 2006	12.50	12.57	12.48	12.55
648	NYSE	JQC	Fri, Jan 20, 2006	12.51	12.54	12.49	12.50
647	NYSE	JQC	Thu, Jan 19, 2006	12.44	12.53	12.44	12.52
646	NYSE	JQC	Wed, Jan 18, 2006	12.48	12.49	12.43	12.47
645	NYSE	JQC	Tue, Jan 17, 2006	12.59	12.59	12.45	12.49
644	NYSE	JQC	Fri, Jan 13, 2006	12.36	12.50	12.36	12.49
643	NYSE	JQC	Thu, Jan 12, 2006	12.40	12.46	12.36	12.40
642	NYSE	JQC	Wed, Jan 11, 2006	12.45	12.47	12.37	12.43
641	NYSE	JQC	Tue, Jan 10, 2006	12.45	12.51	12.40	12.51
640	NYSE	JQC	Mon, Jan 9, 2006	12.45	12.52	12.40	12.44
639	NYSE	JQC	Fri, Jan 6, 2006	12.43	12.47	12.35	12.43
638	NYSE	JQC	Thu, Jan 5, 2006	12.26	12.42	12.26	12.40
637	NYSE	JQC	Wed, Jan 4, 2006	12.18	12.34	12.18	12.32
636	NYSE	JQC	Tue, Jan 3, 2006	12.12	12.22	12.11	12.18
635	NYSE	JQC	Fri, Dec 30, 2005	12.01	12.12	11.97	12.11
634	NYSE	JQC	Thu, Dec 29, 2005	12.01	12.06	12.00	12.01
633	NYSE	JQC	Wed, Dec 28, 2005	12.05	12.08	11.99	12.01
632	NYSE	JQC	Tue, Dec 27, 2005	11.97	12.06	11.91	12.03
631	NYSE	JQC	Fri, Dec 23, 2005	11.69	11.82	11.69	11.79
630	NYSE	JQC	Thu, Dec 22, 2005	11.62	11.72	11.59	11.67
629	NYSE	JQC	Wed, Dec 21, 2005	11.58	11.72	11.57	11.68
628	NYSE	JQC	Tue, Dec 20, 2005	11.65	11.71	11.62	11.63
627	NYSE	JQC	Mon, Dec 19, 2005	11.69	11.76	11.65	11.66
626	NYSE	JQC	Fri, Dec 16, 2005	11.70	11.77	11.68	11.70
625	NYSE	JQC	Thu, Dec 15, 2005	11.72	11.74	11.67	11.70
624	NYSE	JQC	Wed, Dec 14, 2005	11.69	11.74	11.68	11.71
623	NYSE	JQC	Tue, Dec 13, 2005	11.68	11.76	11.66	11.72
622	NYSE	JQC	Mon, Dec 12, 2005	11.85	11.88	11.79	11.82
621	NYSE	JQC	Fri, Dec 9, 2005	11.87	11.90	11.85	11.85
620	NYSE	JQC	Thu, Dec 8, 2005	11.86	11.92	11.85	11.89
619	NYSE	JQC	Wed, Dec 7, 2005	11.91	11.95	11.86	11.89
618	NYSE	JQC	Tue, Dec 6, 2005	11.96	11.99	11.90	11.92
617	NYSE	JQC	Mon, Dec 5, 2005	12.01	12.04	11.98	12.02
616	NYSE	JQC	Fri, Dec 2, 2005	11.95	12.04	11.94	12.04
615	NYSE	JQC	Thu, Dec 1, 2005	12.06	12.07	11.98	11.99
614	NYSE	JQC	Wed, Nov 30, 2005	11.96	12.01	11.92	12.00
613	NYSE	JQC	Tue, Nov 29, 2005	12.00	12.06	11.97	12.01
612	NYSE	JQC	Mon, Nov 28, 2005	12.04	12.04	11.97	12.02
611	NYSE	JQC	Fri, Nov 25, 2005	11.98	12.08	11.95	12.02
610	NYSE	JQC	Wed, Nov 23, 2005	11.76	11.98	11.76	11.94
609	NYSE	JQC	Tue, Nov 22, 2005	11.85	11.86	11.75	11.81
608	NYSE	JQC	Mon, Nov 21, 2005	11.96	11.98	11.85	11.90
607	NYSE	JQC	Fri, Nov 18, 2005	11.89	11.98	11.89	11.98
606	NYSE	JQC	Thu, Nov 17, 2005	11.84	11.91	11.83	11.91
605	NYSE	JQC	Wed, Nov 16, 2005	11.84	11.89	11.84	11.87
604	NYSE	JQC	Tue, Nov 15, 2005	11.83	11.88	11.82	11.85
603	NYSE	JQC	Mon, Nov 14, 2005	11.89	11.90	11.85	11.88
602	NYSE	JQC	Fri, Nov 11, 2005	11.92	11.94	11.85	11.87
601	NYSE	JQC	Thu, Nov 10, 2005	11.88	11.96	11.87	11.93
600	NYSE	JQC	Wed, Nov 9, 2005	11.96	12.03	11.93	12.00
599	NYSE	JQC	Tue, Nov 8, 2005	11.91	11.97	11.90	11.95
598	NYSE	JQC	Mon, Nov 7, 2005	11.92	11.97	11.88	11.89
597	NYSE	JQC	Fri, Nov 4, 2005	11.91	11.97	11.91	11.91
596	NYSE	JQC	Thu, Nov 3, 2005	11.88	11.99	11.88	11.98
595	NYSE	JQC	Wed, Nov 2, 2005	11.84	11.93	11.83	11.88
594	NYSE	JQC	Tue, Nov 1, 2005	11.97	11.97	11.80	11.91
593	NYSE	JQC	Mon, Oct 31, 2005	11.84	11.95	11.82	11.95
592	NYSE	JQC	Fri, Oct 28, 2005	11.71	11.87	11.71	11.84
591	NYSE	JQC	Thu, Oct 27, 2005	11.75	11.80	11.70	11.74
590	NYSE	JQC	Wed, Oct 26, 2005	11.76	11.81	11.70	11.74
589	NYSE	JQC	Tue, Oct 25, 2005	11.83	11.89	11.80	11.83
588	NYSE	JQC	Mon, Oct 24, 2005	11.82	11.98	11.77	11.83
587	NYSE	JQC	Fri, Oct 21, 2005	11.85	11.89	11.76	11.89
586	NYSE	JQC	Thu, Oct 20, 2005	11.82	11.86	11.71	11.75
585	NYSE	JQC	Wed, Oct 19, 2005	11.85	11.92	11.84	11.87
584	NYSE	JQC	Tue, Oct 18, 2005	11.83	11.89	11.81	11.88
583	NYSE	JQC	Mon, Oct 17, 2005	11.84	11.93	11.84	11.89
582	NYSE	JQC	Fri, Oct 14, 2005	11.81	11.90	11.80	11.86
581	NYSE	JQC	Thu, Oct 13, 2005	11.81	11.94	11.74	11.81
580	NYSE	JQC	Wed, Oct 12, 2005	12.11	12.15	11.90	11.97
579	NYSE	JQC	Tue, Oct 11, 2005	12.28	12.32	12.20	12.27
578	NYSE	JQC	Mon, Oct 10, 2005	12.33	12.35	12.25	12.25
577	NYSE	JQC	Fri, Oct 7, 2005	12.21	12.30	12.21	12.29
576	NYSE	JQC	Thu, Oct 6, 2005	12.40	12.40	12.24	12.26
575	NYSE	JQC	Wed, Oct 5, 2005	12.43	12.47	12.34	12.40
574	NYSE	JQC	Tue, Oct 4, 2005	12.46	12.50	12.42	12.45
573	NYSE	JQC	Mon, Oct 3, 2005	12.58	12.58	12.46	12.49
572	NYSE	JQC	Fri, Sep 30, 2005	12.42	12.54	12.40	12.54
571	NYSE	JQC	Thu, Sep 29, 2005	12.41	12.47	12.36	12.42
570	NYSE	JQC	Wed, Sep 28, 2005	12.24	12.49	12.21	12.46
569	NYSE	JQC	Tue, Sep 27, 2005	12.35	12.37	12.21	12.24
568	NYSE	JQC	Mon, Sep 26, 2005	12.41	12.47	12.31	12.37
567	NYSE	JQC	Fri, Sep 23, 2005	12.41	12.46	12.37	12.37
566	NYSE	JQC	Thu, Sep 22, 2005	12.55	12.59	12.44	12.47
565	NYSE	JQC	Wed, Sep 21, 2005	12.62	12.63	12.52	12.57
564	NYSE	JQC	Tue, Sep 20, 2005	12.60	12.64	12.51	12.58
563	NYSE	JQC	Mon, Sep 19, 2005	12.79	12.79	12.58	12.60
562	NYSE	JQC	Fri, Sep 16, 2005	12.84	12.87	12.75	12.76
561	NYSE	JQC	Thu, Sep 15, 2005	12.85	12.90	12.83	12.86
560	NYSE	JQC	Wed, Sep 14, 2005	12.94	12.97	12.86	12.90
559	NYSE	JQC	Tue, Sep 13, 2005	13.01	13.01	12.93	12.94
558	NYSE	JQC	Mon, Sep 12, 2005	13.07	13.09	13.03	13.06
557	NYSE	JQC	Fri, Sep 9, 2005	13.03	13.07	13.02	13.04
556	NYSE	JQC	Thu, Sep 8, 2005	13.07	13.11	13.01	13.02
555	NYSE	JQC	Wed, Sep 7, 2005	13.18	13.18	13.06	13.13
554	NYSE	JQC	Tue, Sep 6, 2005	13.17	13.19	13.11	13.16
553	NYSE	JQC	Fri, Sep 2, 2005	13.14	13.19	13.10	13.17
552	NYSE	JQC	Thu, Sep 1, 2005	13.14	13.16	13.08	13.11
551	NYSE	JQC	Wed, Aug 31, 2005	13.10	13.15	13.07	13.08
550	NYSE	JQC	Tue, Aug 30, 2005	13.09	13.11	13.01	13.06
549	NYSE	JQC	Mon, Aug 29, 2005	13.07	13.10	13.02	13.09
548	NYSE	JQC	Fri, Aug 26, 2005	12.91	13.05	12.90	13.05
547	NYSE	JQC	Thu, Aug 25, 2005	12.92	12.98	12.90	12.98
546	NYSE	JQC	Wed, Aug 24, 2005	12.92	12.97	12.91	12.94
545	NYSE	JQC	Tue, Aug 23, 2005	12.96	12.98	12.91	12.92
544	NYSE	JQC	Mon, Aug 22, 2005	12.98	13.04	12.94	12.99
543	NYSE	JQC	Fri, Aug 19, 2005	13.03	13.06	12.97	12.98
542	NYSE	JQC	Thu, Aug 18, 2005	13.13	13.14	12.99	13.00
541	NYSE	JQC	Wed, Aug 17, 2005	13.03	13.16	12.96	13.16
540	NYSE	JQC	Tue, Aug 16, 2005	13.09	13.18	13.00	13.03
539	NYSE	JQC	Mon, Aug 15, 2005	13.02	13.06	12.98	13.06
538	NYSE	JQC	Fri, Aug 12, 2005	13.07	13.09	13.00	13.02
537	NYSE	JQC	Thu, Aug 11, 2005	13.06	13.11	13.01	13.04
536	NYSE	JQC	Wed, Aug 10, 2005	13.09	13.24	13.05	13.18
535	NYSE	JQC	Tue, Aug 9, 2005	13.04	13.07	12.94	13.06
534	NYSE	JQC	Mon, Aug 8, 2005	13.21	13.24	12.94	13.04
533	NYSE	JQC	Fri, Aug 5, 2005	13.32	13.33	13.22	13.24
532	NYSE	JQC	Thu, Aug 4, 2005	13.41	13.42	13.33	13.35
531	NYSE	JQC	Wed, Aug 3, 2005	13.47	13.47	13.39	13.40
530	NYSE	JQC	Tue, Aug 2, 2005	13.40	13.49	13.38	13.47
529	NYSE	JQC	Mon, Aug 1, 2005	13.49	13.55	13.41	13.44
528	NYSE	JQC	Fri, Jul 29, 2005	13.42	13.48	13.38	13.48
527	NYSE	JQC	Thu, Jul 28, 2005	13.36	13.39	13.33	13.39
526	NYSE	JQC	Wed, Jul 27, 2005	13.33	13.36	13.30	13.35
525	NYSE	JQC	Tue, Jul 26, 2005	13.29	13.33	13.26	13.30
524	NYSE	JQC	Mon, Jul 25, 2005	13.33	13.34	13.25	13.26
523	NYSE	JQC	Fri, Jul 22, 2005	13.24	13.28	13.22	13.28
522	NYSE	JQC	Thu, Jul 21, 2005	13.35	13.39	13.25	13.28
521	NYSE	JQC	Wed, Jul 20, 2005	13.45	13.49	13.35	13.41
520	NYSE	JQC	Tue, Jul 19, 2005	13.44	13.52	13.40	13.47
519	NYSE	JQC	Mon, Jul 18, 2005	13.38	13.47	13.28	13.42
518	NYSE	JQC	Fri, Jul 15, 2005	13.35	13.39	13.28	13.35
517	NYSE	JQC	Thu, Jul 14, 2005	13.43	13.44	13.31	13.34
516	NYSE	JQC	Wed, Jul 13, 2005	13.30	13.39	13.26	13.39
515	NYSE	JQC	Tue, Jul 12, 2005	13.38	13.45	13.36	13.40
514	NYSE	JQC	Mon, Jul 11, 2005	13.32	13.40	13.28	13.38
513	NYSE	JQC	Fri, Jul 8, 2005	13.24	13.34	13.20	13.32
512	NYSE	JQC	Thu, Jul 7, 2005	13.13	13.24	13.08	13.23
511	NYSE	JQC	Wed, Jul 6, 2005	13.09	13.13	13.06	13.13
510	NYSE	JQC	Tue, Jul 5, 2005	13.07	13.13	13.06	13.09
509	NYSE	JQC	Fri, Jul 1, 2005	13.14	13.14	13.06	13.10
508	NYSE	JQC	Thu, Jun 30, 2005	13.03	13.09	13.02	13.06
507	NYSE	JQC	Wed, Jun 29, 2005	13.05	13.10	13.03	13.06
506	NYSE	JQC	Tue, Jun 28, 2005	13.09	13.09	13.02	13.05
505	NYSE	JQC	Mon, Jun 27, 2005	13.11	13.11	12.99	13.05
504	NYSE	JQC	Fri, Jun 24, 2005	13.04	13.12	13.04	13.10
503	NYSE	JQC	Thu, Jun 23, 2005	13.06	13.10	13.03	13.09
502	NYSE	JQC	Wed, Jun 22, 2005	13.04	13.14	13.03	13.10
501	NYSE	JQC	Tue, Jun 21, 2005	13.05	13.08	13.00	13.05
500	NYSE	JQC	Mon, Jun 20, 2005	13.06	13.08	13.00	13.05
499	NYSE	JQC	Fri, Jun 17, 2005	12.90	13.07	12.90	13.07
498	NYSE	JQC	Thu, Jun 16, 2005	12.87	12.98	12.86	12.96
497	NYSE	JQC	Wed, Jun 15, 2005	12.98	12.98	12.82	12.94
496	NYSE	JQC	Tue, Jun 14, 2005	12.88	12.98	12.88	12.98
495	NYSE	JQC	Mon, Jun 13, 2005	12.99	12.99	12.88	12.90
494	NYSE	JQC	Fri, Jun 10, 2005	13.10	13.13	13.00	13.08
493	NYSE	JQC	Thu, Jun 9, 2005	13.14	13.16	13.05	13.12
492	NYSE	JQC	Wed, Jun 8, 2005	13.14	13.17	13.12	13.14
491	NYSE	JQC	Tue, Jun 7, 2005	13.11	13.18	13.09	13.16
490	NYSE	JQC	Mon, Jun 6, 2005	13.07	13.09	13.03	13.07
489	NYSE	JQC	Fri, Jun 3, 2005	13.09	13.19	13.05	13.07
488	NYSE	JQC	Thu, Jun 2, 2005	13.06	13.09	13.03	13.09
487	NYSE	JQC	Wed, Jun 1, 2005	13.05	13.09	12.98	13.08
486	NYSE	JQC	Tue, May 31, 2005	12.94	13.00	12.90	12.97
485	NYSE	JQC	Fri, May 27, 2005	12.88	12.92	12.85	12.90
484	NYSE	JQC	Thu, May 26, 2005	12.89	12.92	12.81	12.83
483	NYSE	JQC	Wed, May 25, 2005	12.89	12.95	12.82	12.86
482	NYSE	JQC	Tue, May 24, 2005	12.97	12.99	12.82	12.91
481	NYSE	JQC	Mon, May 23, 2005	12.86	12.94	12.83	12.94
480	NYSE	JQC	Fri, May 20, 2005	12.82	12.89	12.79	12.85
479	NYSE	JQC	Thu, May 19, 2005	12.82	12.86	12.78	12.83
478	NYSE	JQC	Wed, May 18, 2005	12.80	12.88	12.77	12.82
477	NYSE	JQC	Tue, May 17, 2005	12.80	12.83	12.72	12.78
476	NYSE	JQC	Mon, May 16, 2005	12.71	12.77	12.68	12.77
475	NYSE	JQC	Fri, May 13, 2005	12.73	12.85	12.72	12.74
474	NYSE	JQC	Thu, May 12, 2005	12.80	12.81	12.73	12.74
473	NYSE	JQC	Wed, May 11, 2005	12.77	12.80	12.73	12.78
472	NYSE	JQC	Tue, May 10, 2005	12.86	12.87	12.81	12.85
471	NYSE	JQC	Mon, May 9, 2005	12.75	12.82	12.73	12.82
470	NYSE	JQC	Fri, May 6, 2005	12.88	12.89	12.70	12.78
469	NYSE	JQC	Thu, May 5, 2005	12.94	12.99	12.85	12.88
468	NYSE	JQC	Wed, May 4, 2005	12.80	12.94	12.75	12.92
467	NYSE	JQC	Tue, May 3, 2005	12.65	12.78	12.63	12.76
466	NYSE	JQC	Mon, May 2, 2005	12.68	12.71	12.60	12.70
465	NYSE	JQC	Fri, Apr 29, 2005	12.60	12.60	12.51	12.60
464	NYSE	JQC	Thu, Apr 28, 2005	12.39	12.52	12.38	12.52
463	NYSE	JQC	Wed, Apr 27, 2005	12.36	12.44	12.36	12.39
462	NYSE	JQC	Tue, Apr 26, 2005	12.40	12.44	12.35	12.40
461	NYSE	JQC	Mon, Apr 25, 2005	12.43	12.49	12.40	12.42
460	NYSE	JQC	Fri, Apr 22, 2005	12.45	12.48	12.40	12.44
459	NYSE	JQC	Thu, Apr 21, 2005	12.54	12.58	12.43	12.47
458	NYSE	JQC	Wed, Apr 20, 2005	12.51	12.56	12.45	12.54
457	NYSE	JQC	Tue, Apr 19, 2005	12.49	12.60	12.48	12.57
456	NYSE	JQC	Mon, Apr 18, 2005	12.37	12.50	12.35	12.45
455	NYSE	JQC	Fri, Apr 15, 2005	12.44	12.50	12.37	12.40
454	NYSE	JQC	Thu, Apr 14, 2005	12.56	12.60	12.44	12.54
453	NYSE	JQC	Wed, Apr 13, 2005	12.63	12.66	12.54	12.61
452	NYSE	JQC	Tue, Apr 12, 2005	12.69	12.74	12.62	12.74
451	NYSE	JQC	Mon, Apr 11, 2005	12.75	12.76	12.63	12.69
450	NYSE	JQC	Fri, Apr 8, 2005	12.66	12.75	12.59	12.74
449	NYSE	JQC	Thu, Apr 7, 2005	12.65	12.80	12.61	12.69
448	NYSE	JQC	Wed, Apr 6, 2005	12.68	12.71	12.61	12.69
447	NYSE	JQC	Tue, Apr 5, 2005	12.63	12.73	12.58	12.63
446	NYSE	JQC	Mon, Apr 4, 2005	12.62	12.74	12.58	12.73
445	NYSE	JQC	Fri, Apr 1, 2005	12.76	12.78	12.58	12.64
444	NYSE	JQC	Thu, Mar 31, 2005	12.74	12.77	12.67	12.76
443	NYSE	JQC	Wed, Mar 30, 2005	12.62	12.74	12.57	12.72
442	NYSE	JQC	Tue, Mar 29, 2005	12.38	12.55	12.31	12.55
441	NYSE	JQC	Mon, Mar 28, 2005	12.41	12.44	12.25	12.30
440	NYSE	JQC	Thu, Mar 24, 2005	12.36	12.50	12.29	12.40
439	NYSE	JQC	Wed, Mar 23, 2005	12.56	12.56	12.26	12.33
438	NYSE	JQC	Tue, Mar 22, 2005	12.54	12.65	12.50	12.56
437	NYSE	JQC	Mon, Mar 21, 2005	12.80	12.80	12.55	12.59
436	NYSE	JQC	Fri, Mar 18, 2005	12.91	12.95	12.77	12.82
435	NYSE	JQC	Thu, Mar 17, 2005	12.70	12.91	12.70	12.90
434	NYSE	JQC	Wed, Mar 16, 2005	12.84	12.86	12.67	12.75
433	NYSE	JQC	Tue, Mar 15, 2005	13.01	13.08	12.90	12.94
432	NYSE	JQC	Mon, Mar 14, 2005	12.81	13.07	12.78	13.02
431	NYSE	JQC	Fri, Mar 11, 2005	13.38	13.40	13.17	13.21
430	NYSE	JQC	Thu, Mar 10, 2005	13.48	13.54	13.40	13.48
429	NYSE	JQC	Wed, Mar 9, 2005	13.78	13.81	13.52	13.54
428	NYSE	JQC	Tue, Mar 8, 2005	13.83	13.91	13.77	13.88
427	NYSE	JQC	Mon, Mar 7, 2005	13.77	13.88	13.76	13.83
426	NYSE	JQC	Fri, Mar 4, 2005	13.76	13.85	13.75	13.84
425	NYSE	JQC	Thu, Mar 3, 2005	14.01	14.04	13.87	13.91
424	NYSE	JQC	Wed, Mar 2, 2005	14.06	14.07	14.00	14.04
423	NYSE	JQC	Tue, Mar 1, 2005	14.19	14.19	14.05	14.07
422	NYSE	JQC	Mon, Feb 28, 2005	14.10	14.15	14.02	14.09
421	NYSE	JQC	Fri, Feb 25, 2005	14.09	14.09	14.01	14.06
420	NYSE	JQC	Thu, Feb 24, 2005	14.04	14.04	13.97	14.04
419	NYSE	JQC	Wed, Feb 23, 2005	13.77	13.98	13.71	13.98
418	NYSE	JQC	Tue, Feb 22, 2005	13.82	13.85	13.61	13.67
417	NYSE	JQC	Fri, Feb 18, 2005	14.00	14.01	13.78	13.85
416	NYSE	JQC	Thu, Feb 17, 2005	14.16	14.17	14.00	14.02
415	NYSE	JQC	Wed, Feb 16, 2005	14.14	14.19	14.10	14.14
414	NYSE	JQC	Tue, Feb 15, 2005	14.14	14.20	14.13	14.17
413	NYSE	JQC	Mon, Feb 14, 2005	14.30	14.30	14.15	14.17
412	NYSE	JQC	Fri, Feb 11, 2005	14.37	14.37	14.25	14.28
411	NYSE	JQC	Thu, Feb 10, 2005	14.33	14.39	14.28	14.37
410	NYSE	JQC	Wed, Feb 9, 2005	14.28	14.36	14.22	14.35
409	NYSE	JQC	Tue, Feb 8, 2005	14.24	14.29	14.21	14.25
408	NYSE	JQC	Mon, Feb 7, 2005	14.16	14.24	14.11	14.22
407	NYSE	JQC	Fri, Feb 4, 2005	14.04	14.15	14.02	14.12
406	NYSE	JQC	Thu, Feb 3, 2005	14.05	14.05	13.99	14.00
405	NYSE	JQC	Wed, Feb 2, 2005	14.05	14.05	13.98	14.04
404	NYSE	JQC	Tue, Feb 1, 2005	14.04	14.05	13.98	14.05
403	NYSE	JQC	Mon, Jan 31, 2005	13.95	14.00	13.91	13.98
402	NYSE	JQC	Fri, Jan 28, 2005	13.89	13.99	13.82	13.95
401	NYSE	JQC	Thu, Jan 27, 2005	13.80	13.88	13.76	13.86
400	NYSE	JQC	Wed, Jan 26, 2005	13.83	13.85	13.72	13.76
399	NYSE	JQC	Tue, Jan 25, 2005	13.85	13.88	13.75	13.80
398	NYSE	JQC	Mon, Jan 24, 2005	13.93	13.93	13.79	13.85
397	NYSE	JQC	Fri, Jan 21, 2005	13.89	13.92	13.83	13.85
396	NYSE	JQC	Thu, Jan 20, 2005	13.91	13.91	13.83	13.85
395	NYSE	JQC	Wed, Jan 19, 2005	13.90	13.92	13.80	13.83
394	NYSE	JQC	Tue, Jan 18, 2005	13.93	13.93	13.85	13.88
393	NYSE	JQC	Fri, Jan 14, 2005	13.93	13.94	13.82	13.89
392	NYSE	JQC	Thu, Jan 13, 2005	13.98	13.98	13.86	13.93
391	NYSE	JQC	Wed, Jan 12, 2005	13.96	13.98	13.83	13.93
390	NYSE	JQC	Tue, Jan 11, 2005	13.99	14.03	13.94	14.02
389	NYSE	JQC	Mon, Jan 10, 2005	13.94	14.00	13.90	13.99
388	NYSE	JQC	Fri, Jan 7, 2005	13.93	13.97	13.88	13.94
387	NYSE	JQC	Thu, Jan 6, 2005	13.87	13.93	13.80	13.91
386	NYSE	JQC	Wed, Jan 5, 2005	13.88	13.89	13.76	13.83
385	NYSE	JQC	Tue, Jan 4, 2005	13.93	13.99	13.82	13.88
384	NYSE	JQC	Mon, Jan 3, 2005	13.77	13.94	13.77	13.87
383	NYSE	JQC	Fri, Dec 31, 2004	13.91	13.94	13.82	13.87
382	NYSE	JQC	Thu, Dec 30, 2004	13.79	13.83	13.70	13.81
381	NYSE	JQC	Wed, Dec 29, 2004	13.58	13.71	13.55	13.70
380	NYSE	JQC	Tue, Dec 28, 2004	13.56	13.58	13.47	13.50
379	NYSE	JQC	Mon, Dec 27, 2004	13.61	13.64	13.52	13.56
378	NYSE	JQC	Thu, Dec 23, 2004	13.71	13.73	13.54	13.65
377	NYSE	JQC	Wed, Dec 22, 2004	13.78	13.79	13.63	13.70
376	NYSE	JQC	Tue, Dec 21, 2004	13.51	13.77	13.51	13.77
375	NYSE	JQC	Mon, Dec 20, 2004	13.53	13.57	13.45	13.57
374	NYSE	JQC	Fri, Dec 17, 2004	13.57	13.57	13.45	13.52
373	NYSE	JQC	Thu, Dec 16, 2004	13.64	13.66	13.52	13.57
372	NYSE	JQC	Wed, Dec 15, 2004	13.70	13.79	13.58	13.62
371	NYSE	JQC	Tue, Dec 14, 2004	13.84	13.85	13.67	13.69
370	NYSE	JQC	Mon, Dec 13, 2004	13.94	13.95	13.79	13.84
369	NYSE	JQC	Fri, Dec 10, 2004	13.99	14.00	13.94	13.98
368	NYSE	JQC	Thu, Dec 9, 2004	14.03	14.04	13.95	13.99
367	NYSE	JQC	Wed, Dec 8, 2004	14.04	14.05	13.98	14.03
366	NYSE	JQC	Tue, Dec 7, 2004	14.00	14.05	13.95	14.04
365	NYSE	JQC	Mon, Dec 6, 2004	13.96	13.98	13.86	13.98
364	NYSE	JQC	Fri, Dec 3, 2004	13.71	13.83	13.71	13.81
363	NYSE	JQC	Thu, Dec 2, 2004	13.87	13.87	13.65	13.71
362	NYSE	JQC	Wed, Dec 1, 2004	13.98	13.98	13.76	13.82
361	NYSE	JQC	Tue, Nov 30, 2004	14.00	14.00	13.77	13.83
360	NYSE	JQC	Mon, Nov 29, 2004	14.03	14.05	13.94	13.94
359	NYSE	JQC	Fri, Nov 26, 2004	14.04	14.05	14.02	14.05
358	NYSE	JQC	Wed, Nov 24, 2004	14.04	14.05	14.00	14.04
357	NYSE	JQC	Tue, Nov 23, 2004	14.04	14.05	14.00	14.04
356	NYSE	JQC	Mon, Nov 22, 2004	14.16	14.16	14.00	14.03
355	NYSE	JQC	Fri, Nov 19, 2004	14.20	14.24	14.05	14.09
354	NYSE	JQC	Thu, Nov 18, 2004	14.20	14.22	14.11	14.22
353	NYSE	JQC	Wed, Nov 17, 2004	14.13	14.17	14.04	14.16
352	NYSE	JQC	Tue, Nov 16, 2004	14.08	14.08	14.00	14.05
351	NYSE	JQC	Mon, Nov 15, 2004	14.07	14.08	14.01	14.05
350	NYSE	JQC	Fri, Nov 12, 2004	14.05	14.08	13.99	14.04
349	NYSE	JQC	Thu, Nov 11, 2004	14.06	14.09	14.00	14.03
348	NYSE	JQC	Wed, Nov 10, 2004	13.95	14.03	13.92	14.01
347	NYSE	JQC	Tue, Nov 9, 2004	13.82	13.99	13.78	13.99
346	NYSE	JQC	Mon, Nov 8, 2004	14.03	14.07	13.75	13.82
345	NYSE	JQC	Fri, Nov 5, 2004	14.37	14.40	14.00	14.07
344	NYSE	JQC	Thu, Nov 4, 2004	14.41	14.49	14.39	14.49
343	NYSE	JQC	Wed, Nov 3, 2004	14.36	14.45	14.32	14.45
342	NYSE	JQC	Tue, Nov 2, 2004	14.29	14.35	14.28	14.31
341	NYSE	JQC	Mon, Nov 1, 2004	14.30	14.30	14.20	14.29
340	NYSE	JQC	Fri, Oct 29, 2004	14.20	14.28	14.15	14.23
339	NYSE	JQC	Thu, Oct 28, 2004	14.16	14.18	14.10	14.17
338	NYSE	JQC	Wed, Oct 27, 2004	14.05	14.11	14.03	14.11
337	NYSE	JQC	Tue, Oct 26, 2004	14.04	14.04	13.95	14.02
336	NYSE	JQC	Mon, Oct 25, 2004	13.98	14.00	13.93	13.98
335	NYSE	JQC	Fri, Oct 22, 2004	14.00	14.03	13.93	13.93
334	NYSE	JQC	Thu, Oct 21, 2004	14.12	14.12	13.98	14.00
333	NYSE	JQC	Wed, Oct 20, 2004	14.17	14.17	14.06	14.10
332	NYSE	JQC	Tue, Oct 19, 2004	14.08	14.16	14.06	14.12
331	NYSE	JQC	Mon, Oct 18, 2004	14.18	14.20	14.06	14.07
330	NYSE	JQC	Fri, Oct 15, 2004	14.19	14.20	14.13	14.18
329	NYSE	JQC	Thu, Oct 14, 2004	14.22	14.25	14.12	14.15
328	NYSE	JQC	Wed, Oct 13, 2004	14.29	14.29	14.20	14.22
327	NYSE	JQC	Tue, Oct 12, 2004	14.35	14.40	14.30	14.35
326	NYSE	JQC	Mon, Oct 11, 2004	14.30	14.39	14.29	14.38
325	NYSE	JQC	Fri, Oct 8, 2004	14.25	14.34	14.25	14.33
324	NYSE	JQC	Thu, Oct 7, 2004	14.27	14.33	14.22	14.26
323	NYSE	JQC	Wed, Oct 6, 2004	14.35	14.39	14.27	14.27
322	NYSE	JQC	Tue, Oct 5, 2004	14.20	14.34	14.19	14.32
321	NYSE	JQC	Mon, Oct 4, 2004	14.24	14.25	14.17	14.24
320	NYSE	JQC	Fri, Oct 1, 2004	14.24	14.25	14.15	14.16
319	NYSE	JQC	Thu, Sep 30, 2004	14.13	14.21	14.11	14.11
318	NYSE	JQC	Wed, Sep 29, 2004	14.23	14.24	14.16	14.18
317	NYSE	JQC	Tue, Sep 28, 2004	14.19	14.25	14.15	14.22
316	NYSE	JQC	Mon, Sep 27, 2004	14.19	14.22	14.10	14.13
315	NYSE	JQC	Fri, Sep 24, 2004	14.25	14.31	14.12	14.17
314	NYSE	JQC	Thu, Sep 23, 2004	14.20	14.25	14.16	14.21
313	NYSE	JQC	Wed, Sep 22, 2004	14.11	14.20	14.10	14.20
312	NYSE	JQC	Tue, Sep 21, 2004	14.13	14.15	14.05	14.13
311	NYSE	JQC	Mon, Sep 20, 2004	14.16	14.16	14.05	14.13
310	NYSE	JQC	Fri, Sep 17, 2004	14.13	14.15	14.02	14.11
309	NYSE	JQC	Thu, Sep 16, 2004	14.15	14.15	14.06	14.08
308	NYSE	JQC	Wed, Sep 15, 2004	14.12	14.16	14.05	14.09
307	NYSE	JQC	Tue, Sep 14, 2004	14.21	14.22	14.10	14.16
306	NYSE	JQC	Mon, Sep 13, 2004	14.24	14.26	14.15	14.18
305	NYSE	JQC	Fri, Sep 10, 2004	14.23	14.35	14.22	14.26
304	NYSE	JQC	Thu, Sep 9, 2004	14.15	14.20	14.12	14.19
303	NYSE	JQC	Wed, Sep 8, 2004	14.04	14.14	14.04	14.11
302	NYSE	JQC	Tue, Sep 7, 2004	14.07	14.10	14.00	14.03
301	NYSE	JQC	Fri, Sep 3, 2004	14.07	14.09	13.94	14.05
300	NYSE	JQC	Thu, Sep 2, 2004	14.13	14.14	13.96	14.02
299	NYSE	JQC	Wed, Sep 1, 2004	14.14	14.15	14.05	14.08
298	NYSE	JQC	Tue, Aug 31, 2004	14.00	14.05	13.98	14.01
297	NYSE	JQC	Mon, Aug 30, 2004	13.94	13.99	13.87	13.94
296	NYSE	JQC	Fri, Aug 27, 2004	13.88	13.94	13.86	13.90
295	NYSE	JQC	Thu, Aug 26, 2004	13.79	13.84	13.73	13.83
294	NYSE	JQC	Wed, Aug 25, 2004	13.77	13.79	13.69	13.75
293	NYSE	JQC	Tue, Aug 24, 2004	13.63	13.74	13.63	13.67
292	NYSE	JQC	Mon, Aug 23, 2004	13.77	13.78	13.60	13.62
291	NYSE	JQC	Fri, Aug 20, 2004	13.72	13.77	13.58	13.73
290	NYSE	JQC	Thu, Aug 19, 2004	13.60	13.63	13.53	13.63
289	NYSE	JQC	Wed, Aug 18, 2004	13.57	13.62	13.52	13.56
288	NYSE	JQC	Tue, Aug 17, 2004	13.65	13.68	13.53	13.53
287	NYSE	JQC	Mon, Aug 16, 2004	13.76	13.76	13.58	13.60
286	NYSE	JQC	Fri, Aug 13, 2004	13.72	13.77	13.69	13.71
285	NYSE	JQC	Thu, Aug 12, 2004	13.74	13.77	13.68	13.70
284	NYSE	JQC	Wed, Aug 11, 2004	13.70	13.74	13.65	13.71
283	NYSE	JQC	Tue, Aug 10, 2004	13.69	13.77	13.64	13.77
282	NYSE	JQC	Mon, Aug 9, 2004	13.70	13.73	13.59	13.63
281	NYSE	JQC	Fri, Aug 6, 2004	13.72	13.75	13.58	13.68
280	NYSE	JQC	Thu, Aug 5, 2004	13.70	13.74	13.57	13.62
279	NYSE	JQC	Wed, Aug 4, 2004	13.65	13.70	13.63	13.68
278	NYSE	JQC	Tue, Aug 3, 2004	13.60	13.73	13.55	13.65
277	NYSE	JQC	Mon, Aug 2, 2004	13.58	13.60	13.51	13.60
276	NYSE	JQC	Fri, Jul 30, 2004	13.49	13.54	13.43	13.54
275	NYSE	JQC	Thu, Jul 29, 2004	13.40	13.45	13.34	13.43
274	NYSE	JQC	Wed, Jul 28, 2004	13.23	13.31	13.15	13.31
273	NYSE	JQC	Tue, Jul 27, 2004	13.35	13.36	13.11	13.13
272	NYSE	JQC	Mon, Jul 26, 2004	13.30	13.30	13.19	13.20
271	NYSE	JQC	Fri, Jul 23, 2004	13.25	13.30	13.20	13.30
270	NYSE	JQC	Thu, Jul 22, 2004	13.33	13.34	13.18	13.29
269	NYSE	JQC	Wed, Jul 21, 2004	13.42	13.43	13.26	13.29
268	NYSE	JQC	Tue, Jul 20, 2004	13.48	13.48	13.30	13.42
267	NYSE	JQC	Mon, Jul 19, 2004	13.46	13.47	13.33	13.43
266	NYSE	JQC	Fri, Jul 16, 2004	13.36	13.45	13.32	13.43
265	NYSE	JQC	Thu, Jul 15, 2004	13.23	13.31	13.21	13.26
264	NYSE	JQC	Wed, Jul 14, 2004	13.29	13.30	13.18	13.19
263	NYSE	JQC	Tue, Jul 13, 2004	13.42	13.42	13.19	13.19
262	NYSE	JQC	Mon, Jul 12, 2004	13.39	13.46	13.29	13.44
261	NYSE	JQC	Fri, Jul 9, 2004	13.39	13.42	13.25	13.35
260	NYSE	JQC	Thu, Jul 8, 2004	13.37	13.37	13.30	13.36
259	NYSE	JQC	Wed, Jul 7, 2004	13.26	13.35	13.25	13.27
258	NYSE	JQC	Tue, Jul 6, 2004	13.13	13.24	13.13	13.23
257	NYSE	JQC	Fri, Jul 2, 2004	13.16	13.24	13.12	13.21
256	NYSE	JQC	Thu, Jul 1, 2004	12.99	13.10	12.90	13.06
255	NYSE	JQC	Wed, Jun 30, 2004	12.83	12.90	12.75	12.90
254	NYSE	JQC	Tue, Jun 29, 2004	12.73	12.77	12.67	12.73
253	NYSE	JQC	Mon, Jun 28, 2004	12.80	12.84	12.68	12.73
252	NYSE	JQC	Fri, Jun 25, 2004	12.76	12.80	12.70	12.80
251	NYSE	JQC	Thu, Jun 24, 2004	12.75	12.75	12.65	12.70
250	NYSE	JQC	Wed, Jun 23, 2004	12.70	12.70	12.56	12.65
249	NYSE	JQC	Tue, Jun 22, 2004	12.63	12.71	12.62	12.65
248	NYSE	JQC	Mon, Jun 21, 2004	12.77	12.79	12.63	12.64
247	NYSE	JQC	Fri, Jun 18, 2004	12.82	12.91	12.67	12.69
246	NYSE	JQC	Thu, Jun 17, 2004	12.64	12.82	12.63	12.75
245	NYSE	JQC	Wed, Jun 16, 2004	12.51	12.79	12.30	12.68
244	NYSE	JQC	Tue, Jun 15, 2004	12.89	12.95	12.61	12.61
243	NYSE	JQC	Mon, Jun 14, 2004	12.98	12.99	12.66	12.71
242	NYSE	JQC	Thu, Jun 10, 2004	12.95	13.02	12.90	13.01
241	NYSE	JQC	Wed, Jun 9, 2004	12.91	12.99	12.89	12.90
240	NYSE	JQC	Tue, Jun 8, 2004	12.96	12.98	12.87	12.96
239	NYSE	JQC	Mon, Jun 7, 2004	12.99	13.00	12.92	12.96
238	NYSE	JQC	Fri, Jun 4, 2004	12.93	13.04	12.90	13.00
237	NYSE	JQC	Thu, Jun 3, 2004	13.13	13.13	12.81	12.86
236	NYSE	JQC	Wed, Jun 2, 2004	13.32	13.32	12.95	13.09
235	NYSE	JQC	Tue, Jun 1, 2004	13.35	13.35	13.11	13.27
234	NYSE	JQC	Fri, May 28, 2004	13.17	13.21	13.03	13.11
233	NYSE	JQC	Thu, May 27, 2004	12.99	13.09	12.96	13.05
232	NYSE	JQC	Wed, May 26, 2004	13.01	13.09	12.91	13.00
231	NYSE	JQC	Tue, May 25, 2004	12.86	13.00	12.81	12.93
230	NYSE	JQC	Mon, May 24, 2004	13.00	13.14	12.84	12.86
229	NYSE	JQC	Fri, May 21, 2004	13.03	13.12	12.97	12.97
228	NYSE	JQC	Thu, May 20, 2004	13.10	13.10	12.92	13.00
227	NYSE	JQC	Wed, May 19, 2004	12.99	13.08	12.93	13.06
226	NYSE	JQC	Tue, May 18, 2004	12.86	12.95	12.79	12.90
225	NYSE	JQC	Mon, May 17, 2004	12.80	12.87	12.65	12.76
224	NYSE	JQC	Fri, May 14, 2004	12.74	12.82	12.56	12.82
223	NYSE	JQC	Thu, May 13, 2004	12.54	12.74	12.50	12.64
222	NYSE	JQC	Wed, May 12, 2004	12.50	12.58	12.43	12.54
221	NYSE	JQC	Tue, May 11, 2004	12.05	12.60	12.05	12.50
220	NYSE	JQC	Mon, May 10, 2004	12.55	12.60	11.50	12.05
219	NYSE	JQC	Fri, May 7, 2004	13.04	13.09	12.51	12.55
218	NYSE	JQC	Thu, May 6, 2004	13.56	13.56	13.10	13.14
217	NYSE	JQC	Wed, May 5, 2004	13.50	13.58	13.45	13.51
216	NYSE	JQC	Tue, May 4, 2004	13.51	13.55	13.39	13.50
215	NYSE	JQC	Mon, May 3, 2004	13.75	13.75	13.45	13.49
214	NYSE	JQC	Fri, Apr 30, 2004	13.46	13.55	13.43	13.53
213	NYSE	JQC	Thu, Apr 29, 2004	13.24	13.50	13.22	13.36
212	NYSE	JQC	Wed, Apr 28, 2004	12.95	13.25	12.95	13.22
211	NYSE	JQC	Tue, Apr 27, 2004	12.91	13.10	12.75	12.85
210	NYSE	JQC	Mon, Apr 26, 2004	12.99	13.03	12.80	12.85
209	NYSE	JQC	Fri, Apr 23, 2004	13.48	13.48	12.92	12.99
208	NYSE	JQC	Thu, Apr 22, 2004	13.35	13.49	13.28	13.43
207	NYSE	JQC	Wed, Apr 21, 2004	13.76	13.79	13.35	13.41
206	NYSE	JQC	Tue, Apr 20, 2004	14.25	14.25	13.68	13.75
205	NYSE	JQC	Mon, Apr 19, 2004	14.13	14.22	14.04	14.15
204	NYSE	JQC	Fri, Apr 16, 2004	14.00	14.14	13.92	14.03
203	NYSE	JQC	Thu, Apr 15, 2004	13.77	13.99	13.77	13.90
202	NYSE	JQC	Wed, Apr 14, 2004	13.97	13.98	13.62	13.77
201	NYSE	JQC	Tue, Apr 13, 2004	14.62	14.62	13.57	14.03
200	NYSE	JQC	Mon, Apr 12, 2004	14.97	14.97	14.46	14.69
199	NYSE	JQC	Thu, Apr 8, 2004	14.88	14.96	14.80	14.90
198	NYSE	JQC	Wed, Apr 7, 2004	14.79	14.89	14.75	14.84
197	NYSE	JQC	Tue, Apr 6, 2004	14.48	14.69	14.35	14.65
196	NYSE	JQC	Mon, Apr 5, 2004	14.99	14.99	14.40	14.46
195	NYSE	JQC	Fri, Apr 2, 2004	15.20	15.20	14.91	14.91
194	NYSE	JQC	Thu, Apr 1, 2004	15.19	15.19	15.12	15.17
193	NYSE	JQC	Wed, Mar 31, 2004	15.10	15.12	15.06	15.12
192	NYSE	JQC	Tue, Mar 30, 2004	15.07	15.10	15.05	15.07
191	NYSE	JQC	Mon, Mar 29, 2004	15.10	15.12	15.03	15.06
190	NYSE	JQC	Fri, Mar 26, 2004	14.99	15.03	14.95	15.02
189	NYSE	JQC	Thu, Mar 25, 2004	15.03	15.03	14.90	14.97
188	NYSE	JQC	Wed, Mar 24, 2004	15.01	15.02	14.98	15.00
187	NYSE	JQC	Tue, Mar 23, 2004	15.00	15.02	14.96	14.99
186	NYSE	JQC	Mon, Mar 22, 2004	15.03	15.03	14.95	15.00
185	NYSE	JQC	Fri, Mar 19, 2004	15.00	15.03	14.97	15.00
184	NYSE	JQC	Thu, Mar 18, 2004	15.00	15.00	14.98	14.99
183	NYSE	JQC	Wed, Mar 17, 2004	14.98	15.00	14.96	15.00
182	NYSE	JQC	Tue, Mar 16, 2004	14.97	14.98	14.91	14.96
181	NYSE	JQC	Mon, Mar 15, 2004	14.99	15.00	14.92	14.93
180	NYSE	JQC	Fri, Mar 12, 2004	14.99	14.99	14.92	14.99
179	NYSE	JQC	Thu, Mar 11, 2004	14.94	14.94	14.83	14.92
178	NYSE	JQC	Wed, Mar 10, 2004	15.00	15.01	14.94	14.98
177	NYSE	JQC	Tue, Mar 9, 2004	14.99	15.00	14.96	15.00
176	NYSE	JQC	Mon, Mar 8, 2004	14.95	15.00	14.93	14.99
175	NYSE	JQC	Fri, Mar 5, 2004	14.90	14.96	14.90	14.92
174	NYSE	JQC	Thu, Mar 4, 2004	14.86	14.89	14.78	14.84
173	NYSE	JQC	Wed, Mar 3, 2004	14.96	14.97	14.80	14.84
172	NYSE	JQC	Tue, Mar 2, 2004	14.99	14.99	14.90	14.93
171	NYSE	JQC	Mon, Mar 1, 2004	14.95	15.00	14.90	14.99
170	NYSE	JQC	Fri, Feb 27, 2004	14.79	14.91	14.74	14.89
169	NYSE	JQC	Thu, Feb 26, 2004	14.75	14.75	14.65	14.72
168	NYSE	JQC	Wed, Feb 25, 2004	14.61	14.75	14.55	14.63
167	NYSE	JQC	Tue, Feb 24, 2004	14.71	14.76	14.48	14.57
166	NYSE	JQC	Mon, Feb 23, 2004	14.72	14.76	14.62	14.73
165	NYSE	JQC	Fri, Feb 20, 2004	14.78	14.80	14.70	14.76
164	NYSE	JQC	Thu, Feb 19, 2004	14.87	14.87	14.71	14.75
163	NYSE	JQC	Wed, Feb 18, 2004	14.83	14.88	14.77	14.81
162	NYSE	JQC	Tue, Feb 17, 2004	14.77	14.94	14.77	14.83
161	NYSE	JQC	Fri, Feb 13, 2004	14.81	14.88	14.74	14.83
160	NYSE	JQC	Thu, Feb 12, 2004	14.83	14.86	14.75	14.78
159	NYSE	JQC	Wed, Feb 11, 2004	14.89	14.94	14.82	14.82
158	NYSE	JQC	Tue, Feb 10, 2004	14.99	15.00	14.93	14.96
157	NYSE	JQC	Mon, Feb 9, 2004	14.99	14.99	14.93	14.97
156	NYSE	JQC	Fri, Feb 6, 2004	14.97	14.99	14.93	14.99
155	NYSE	JQC	Thu, Feb 5, 2004	14.90	14.97	14.90	14.97
154	NYSE	JQC	Wed, Feb 4, 2004	14.91	14.97	14.87	14.97
153	NYSE	JQC	Tue, Feb 3, 2004	14.96	14.97	14.89	14.91
152	NYSE	JQC	Mon, Feb 2, 2004	14.93	14.96	14.90	14.92
151	NYSE	JQC	Fri, Jan 30, 2004	14.91	14.91	14.83	14.89
150	NYSE	JQC	Thu, Jan 29, 2004	14.88	14.91	14.82	14.85
149	NYSE	JQC	Wed, Jan 28, 2004	14.84	14.92	14.80	14.87
148	NYSE	JQC	Tue, Jan 27, 2004	14.84	14.90	14.80	14.82
147	NYSE	JQC	Mon, Jan 26, 2004	14.85	14.93	14.78	14.81
146	NYSE	JQC	Fri, Jan 23, 2004	14.89	14.92	14.80	14.89
145	NYSE	JQC	Thu, Jan 22, 2004	14.79	14.87	14.72	14.87
144	NYSE	JQC	Wed, Jan 21, 2004	14.75	14.87	14.65	14.70
143	NYSE	JQC	Tue, Jan 20, 2004	14.85	14.88	14.74	14.80
142	NYSE	JQC	Fri, Jan 16, 2004	14.90	14.93	14.82	14.83
141	NYSE	JQC	Thu, Jan 15, 2004	14.93	14.93	14.83	14.88
140	NYSE	JQC	Wed, Jan 14, 2004	14.93	14.97	14.88	14.90
139	NYSE	JQC	Tue, Jan 13, 2004	14.94	14.96	14.85	14.90
138	NYSE	JQC	Mon, Jan 12, 2004	14.98	15.00	14.92	14.99
137	NYSE	JQC	Fri, Jan 9, 2004	14.95	15.00	14.90	14.97
136	NYSE	JQC	Thu, Jan 8, 2004	14.84	14.96	14.80	14.95
135	NYSE	JQC	Wed, Jan 7, 2004	14.85	14.90	14.78	14.83
134	NYSE	JQC	Tue, Jan 6, 2004	14.77	14.86	14.75	14.84
133	NYSE	JQC	Mon, Jan 5, 2004	14.72	14.80	14.65	14.77
132	NYSE	JQC	Fri, Jan 2, 2004	14.61	14.70	14.61	14.68
131	NYSE	JQC	Wed, Dec 31, 2003	14.54	14.62	14.49	14.60
130	NYSE	JQC	Tue, Dec 30, 2003	14.53	14.58	14.46	14.54
129	NYSE	JQC	Mon, Dec 29, 2003	14.45	14.49	14.41	14.48
128	NYSE	JQC	Fri, Dec 26, 2003	14.42	14.47	14.40	14.44
127	NYSE	JQC	Wed, Dec 24, 2003	14.47	14.49	14.37	14.42
126	NYSE	JQC	Tue, Dec 23, 2003	14.41	14.47	14.40	14.40
125	NYSE	JQC	Mon, Dec 22, 2003	14.48	14.52	14.39	14.41
124	NYSE	JQC	Fri, Dec 19, 2003	14.51	14.55	14.44	14.51
123	NYSE	JQC	Thu, Dec 18, 2003	14.50	14.57	14.50	14.56
122	NYSE	JQC	Wed, Dec 17, 2003	14.55	14.60	14.44	14.50
121	NYSE	JQC	Tue, Dec 16, 2003	14.48	14.60	14.42	14.60
120	NYSE	JQC	Mon, Dec 15, 2003	14.36	14.44	14.34	14.40
119	NYSE	JQC	Fri, Dec 12, 2003	14.37	14.41	14.32	14.35
118	NYSE	JQC	Thu, Dec 11, 2003	14.48	14.48	14.35	14.37
117	NYSE	JQC	Wed, Dec 10, 2003	14.69	14.69	14.44	14.55
116	NYSE	JQC	Tue, Dec 9, 2003	14.65	14.73	14.60	14.68
115	NYSE	JQC	Mon, Dec 8, 2003	14.70	14.78	14.61	14.69
114	NYSE	JQC	Fri, Dec 5, 2003	14.60	14.80	14.58	14.73
113	NYSE	JQC	Thu, Dec 4, 2003	14.68	14.69	14.56	14.65
112	NYSE	JQC	Wed, Dec 3, 2003	14.50	14.68	14.45	14.63
111	NYSE	JQC	Tue, Dec 2, 2003	14.40	14.58	14.40	14.50
110	NYSE	JQC	Mon, Dec 1, 2003	14.49	14.52	14.41	14.47
109	NYSE	JQC	Fri, Nov 28, 2003	14.38	14.44	14.33	14.44
108	NYSE	JQC	Wed, Nov 26, 2003	14.25	14.38	14.23	14.35
107	NYSE	JQC	Tue, Nov 25, 2003	14.33	14.34	14.20	14.28
106	NYSE	JQC	Mon, Nov 24, 2003	14.41	14.41	14.18	14.26
105	NYSE	JQC	Fri, Nov 21, 2003	14.48	14.55	14.30	14.37
104	NYSE	JQC	Thu, Nov 20, 2003	14.38	14.48	14.37	14.48
103	NYSE	JQC	Wed, Nov 19, 2003	14.31	14.48	14.26	14.43
102	NYSE	JQC	Tue, Nov 18, 2003	14.36	14.40	14.26	14.30
101	NYSE	JQC	Mon, Nov 17, 2003	14.33	14.48	14.33	14.36
100	NYSE	JQC	Fri, Nov 14, 2003	14.37	14.40	14.28	14.37
99	NYSE	JQC	Thu, Nov 13, 2003	14.43	14.51	14.31	14.34
98	NYSE	JQC	Wed, Nov 12, 2003	14.49	14.53	14.35	14.43
97	NYSE	JQC	Tue, Nov 11, 2003	14.53	14.60	14.47	14.56
96	NYSE	JQC	Mon, Nov 10, 2003	14.38	14.57	14.37	14.49
95	NYSE	JQC	Fri, Nov 7, 2003	14.40	14.52	14.35	14.43
94	NYSE	JQC	Thu, Nov 6, 2003	14.47	14.57	14.42	14.49
93	NYSE	JQC	Wed, Nov 5, 2003	14.58	14.64	14.50	14.55
92	NYSE	JQC	Tue, Nov 4, 2003	14.49	14.57	14.42	14.54
91	NYSE	JQC	Mon, Nov 3, 2003	14.40	14.50	14.36	14.49
90	NYSE	JQC	Fri, Oct 31, 2003	14.28	14.36	14.23	14.35
89	NYSE	JQC	Thu, Oct 30, 2003	14.19	14.30	14.19	14.21
88	NYSE	JQC	Wed, Oct 29, 2003	14.18	14.27	14.15	14.23
87	NYSE	JQC	Tue, Oct 28, 2003	14.21	14.25	14.15	14.15
86	NYSE	JQC	Mon, Oct 27, 2003	14.26	14.26	14.20	14.24
85	NYSE	JQC	Fri, Oct 24, 2003	14.28	14.30	14.20	14.30
84	NYSE	JQC	Thu, Oct 23, 2003	14.24	14.30	14.20	14.29
83	NYSE	JQC	Wed, Oct 22, 2003	14.25	14.29	14.21	14.29
82	NYSE	JQC	Tue, Oct 21, 2003	14.24	14.32	14.21	14.27
81	NYSE	JQC	Mon, Oct 20, 2003	14.25	14.32	14.23	14.31
80	NYSE	JQC	Fri, Oct 17, 2003	14.27	14.29	14.18	14.29
79	NYSE	JQC	Thu, Oct 16, 2003	14.17	14.27	14.17	14.24
78	NYSE	JQC	Wed, Oct 15, 2003	14.25	14.29	14.20	14.27
77	NYSE	JQC	Tue, Oct 14, 2003	14.21	14.30	14.11	14.18
76	NYSE	JQC	Mon, Oct 13, 2003	14.26	14.37	14.22	14.26
75	NYSE	JQC	Fri, Oct 10, 2003	14.36	14.36	14.20	14.33
74	NYSE	JQC	Thu, Oct 9, 2003	14.46	14.50	14.25	14.37
73	NYSE	JQC	Wed, Oct 8, 2003	14.45	14.49	14.35	14.48
72	NYSE	JQC	Tue, Oct 7, 2003	14.31	14.47	14.29	14.44
71	NYSE	JQC	Mon, Oct 6, 2003	14.36	14.38	14.20	14.35
70	NYSE	JQC	Fri, Oct 3, 2003	14.43	14.43	14.01	14.29
69	NYSE	JQC	Thu, Oct 2, 2003	14.25	14.38	14.17	14.38
68	NYSE	JQC	Wed, Oct 1, 2003	14.18	14.26	14.08	14.25
67	NYSE	JQC	Tue, Sep 30, 2003	14.07	14.17	13.97	14.17
66	NYSE	JQC	Mon, Sep 29, 2003	13.91	14.00	13.90	14.00
65	NYSE	JQC	Fri, Sep 26, 2003	13.97	13.98	13.85	13.97
64	NYSE	JQC	Thu, Sep 25, 2003	13.89	13.96	13.83	13.88
63	NYSE	JQC	Wed, Sep 24, 2003	13.90	13.95	13.82	13.89
62	NYSE	JQC	Tue, Sep 23, 2003	13.86	13.97	13.85	13.90
61	NYSE	JQC	Mon, Sep 22, 2003	14.00	14.03	13.85	13.90
60	NYSE	JQC	Fri, Sep 19, 2003	13.96	13.98	13.90	13.97
59	NYSE	JQC	Thu, Sep 18, 2003	13.98	14.00	13.90	13.92
58	NYSE	JQC	Wed, Sep 17, 2003	13.95	14.00	13.90	13.95
57	NYSE	JQC	Tue, Sep 16, 2003	13.97	14.07	13.91	13.98
56	NYSE	JQC	Mon, Sep 15, 2003	14.07	14.20	13.90	14.00
55	NYSE	JQC	Fri, Sep 12, 2003	14.03	14.03	13.92	13.99
54	NYSE	JQC	Thu, Sep 11, 2003	13.96	14.08	13.96	14.03
53	NYSE	JQC	Wed, Sep 10, 2003	13.95	14.15	13.95	14.15
52	NYSE	JQC	Tue, Sep 9, 2003	14.00	14.09	13.90	14.05
51	NYSE	JQC	Mon, Sep 8, 2003	13.95	14.09	13.94	13.99
50	NYSE	JQC	Fri, Sep 5, 2003	13.95	14.06	13.95	14.05
49	NYSE	JQC	Thu, Sep 4, 2003	14.04	14.04	13.90	13.99
48	NYSE	JQC	Wed, Sep 3, 2003	13.98	14.09	13.90	13.99
47	NYSE	JQC	Tue, Sep 2, 2003	13.92	14.09	13.90	13.98
46	NYSE	JQC	Fri, Aug 29, 2003	13.71	13.85	13.68	13.82
45	NYSE	JQC	Thu, Aug 28, 2003	13.61	13.67	13.53	13.67
44	NYSE	JQC	Wed, Aug 27, 2003	13.47	13.68	13.37	13.62
43	NYSE	JQC	Tue, Aug 26, 2003	13.55	13.64	13.31	13.40
42	NYSE	JQC	Mon, Aug 25, 2003	13.68	13.85	13.52	13.65
41	NYSE	JQC	Fri, Aug 22, 2003	13.75	13.85	13.60	13.73
40	NYSE	JQC	Thu, Aug 21, 2003	13.60	13.77	13.56	13.72
39	NYSE	JQC	Wed, Aug 20, 2003	13.62	13.69	13.50	13.56
38	NYSE	JQC	Tue, Aug 19, 2003	13.43	13.64	13.37	13.52
37	NYSE	JQC	Mon, Aug 18, 2003	14.05	14.07	13.20	13.50
36	NYSE	JQC	Fri, Aug 15, 2003	14.05	14.08	13.94	14.01
35	NYSE	JQC	Thu, Aug 14, 2003	14.02	14.15	13.83	14.04
34	NYSE	JQC	Wed, Aug 13, 2003	14.19	14.25	14.08	14.22
33	NYSE	JQC	Tue, Aug 12, 2003	14.15	14.19	14.02	14.19
32	NYSE	JQC	Mon, Aug 11, 2003	14.38	14.43	14.00	14.09
31	NYSE	JQC	Fri, Aug 8, 2003	14.20	14.37	14.06	14.21
30	NYSE	JQC	Thu, Aug 7, 2003	13.79	14.05	13.79	14.02
29	NYSE	JQC	Wed, Aug 6, 2003	13.94	13.94	13.73	13.85
28	NYSE	JQC	Tue, Aug 5, 2003	13.80	13.94	13.52	13.91
27	NYSE	JQC	Mon, Aug 4, 2003	14.70	14.70	13.61	13.80
26	NYSE	JQC	Fri, Aug 1, 2003	14.69	14.70	14.69	14.69
25	NYSE	JQC	Thu, Jul 31, 2003	14.69	14.71	14.69	14.69
24	NYSE	JQC	Wed, Jul 30, 2003	14.69	14.74	14.67	14.69
23	NYSE	JQC	Tue, Jul 29, 2003	15.00	15.01	14.85	14.86
22	NYSE	JQC	Mon, Jul 28, 2003	15.00	15.02	15.00	15.00
21	NYSE	JQC	Fri, Jul 25, 2003	15.00	15.01	15.00	15.00
20	NYSE	JQC	Thu, Jul 24, 2003	15.00	15.01	15.00	15.00
19	NYSE	JQC	Wed, Jul 23, 2003	15.01	15.01	15.00	15.00
18	NYSE	JQC	Tue, Jul 22, 2003	15.00	15.01	15.00	15.00
17	NYSE	JQC	Mon, Jul 21, 2003	15.05	15.05	15.00	15.00
16	NYSE	JQC	Fri, Jul 18, 2003	15.00	15.05	15.00	15.01
15	NYSE	JQC	Thu, Jul 17, 2003	15.00	15.05	15.00	15.00
14	NYSE	JQC	Wed, Jul 16, 2003	15.00	15.06	15.00	15.01
13	NYSE	JQC	Tue, Jul 15, 2003	15.01	15.03	15.00	15.02
12	NYSE	JQC	Mon, Jul 14, 2003	15.10	15.10	15.00	15.01
11	NYSE	JQC	Fri, Jul 11, 2003	15.25	15.29	15.21	15.25
10	NYSE	JQC	Thu, Jul 10, 2003	15.25	15.25	15.17	15.25
9	NYSE	JQC	Wed, Jul 9, 2003	15.11	15.37	15.10	15.25
8	NYSE	JQC	Tue, Jul 8, 2003	15.14	15.18	15.09	15.14
7	NYSE	JQC	Mon, Jul 7, 2003	15.06	15.15	15.06	15.12
6	NYSE	JQC	Thu, Jul 3, 2003	15.11	15.12	15.06	15.09
5	NYSE	JQC	Wed, Jul 2, 2003	15.07	15.10	15.04	15.04
4	NYSE	JQC	Tue, Jul 1, 2003	15.05	15.11	15.01	15.03
3	NYSE	JQC	Mon, Jun 30, 2003	15.08	15.08	15.01	15.01
2	NYSE	JQC	Fri, Jun 27, 2003	15.08	15.13	15.01	15.08
1	NYSE	JQC	Thu, Jun 26, 2003	15.00	15.08	15.00	15.07
#	Exchange	Symbol	Date	Open	High	Low	Close

Nuveen Credit Strategies Income Fund NYSE:JQC 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