Coffee Holding Co Inc NASDAQ:JVA Historical Prices

Below are the 4688 trading days of historical prices for JVA.

#	Exchange	Symbol	Date	Open	High	Low	Close
4688	NASDAQ	JVA	Mon, Mar 4, 2024	1.38	1.38	1.30	1.35
4687	NASDAQ	JVA	Fri, Mar 1, 2024	1.30	1.37	1.30	1.33
4686	NASDAQ	JVA	Thu, Feb 29, 2024	1.41	1.41	1.30	1.32
4685	NASDAQ	JVA	Wed, Feb 28, 2024	1.32	1.34	1.28	1.32
4684	NASDAQ	JVA	Tue, Feb 27, 2024	1.31	1.35	1.30	1.32
4683	NASDAQ	JVA	Mon, Feb 26, 2024	1.38	1.38	1.28	1.31
4682	NASDAQ	JVA	Fri, Feb 23, 2024	1.32	1.32	1.28	1.30
4681	NASDAQ	JVA	Thu, Feb 22, 2024	1.25	1.34	1.25	1.29
4680	NASDAQ	JVA	Wed, Feb 21, 2024	1.34	1.36	1.25	1.30
4679	NASDAQ	JVA	Tue, Feb 20, 2024	1.23	1.33	1.21	1.30
4678	NASDAQ	JVA	Fri, Feb 16, 2024	1.20	1.25	1.16	1.22
4677	NASDAQ	JVA	Thu, Feb 15, 2024	1.17	1.25	1.17	1.23
4676	NASDAQ	JVA	Wed, Feb 14, 2024	1.18	1.18	1.13	1.18
4675	NASDAQ	JVA	Tue, Feb 13, 2024	1.12	1.17	1.12	1.17
4674	NASDAQ	JVA	Mon, Feb 12, 2024	1.06	1.14	1.06	1.11
4673	NASDAQ	JVA	Fri, Feb 9, 2024	1.07	1.12	1.04	1.08
4672	NASDAQ	JVA	Thu, Feb 8, 2024	1.10	1.12	1.04	1.06
4671	NASDAQ	JVA	Wed, Feb 7, 2024	1.07	1.07	1.03	1.05
4670	NASDAQ	JVA	Tue, Feb 6, 2024	1.05	1.15	1.05	1.07
4669	NASDAQ	JVA	Mon, Feb 5, 2024	1.06	1.12	1.04	1.07
4668	NASDAQ	JVA	Fri, Feb 2, 2024	1.10	1.10	1.04	1.08
4667	NASDAQ	JVA	Thu, Feb 1, 2024	1.09	1.11	1.03	1.10
4666	NASDAQ	JVA	Wed, Jan 31, 2024	1.09	1.12	1.04	1.05
4665	NASDAQ	JVA	Tue, Jan 30, 2024	1.22	1.22	1.12	1.14
4664	NASDAQ	JVA	Mon, Jan 29, 2024	1.15	1.19	1.14	1.18
4663	NASDAQ	JVA	Fri, Jan 26, 2024	1.13	1.15	1.12	1.14
4662	NASDAQ	JVA	Thu, Jan 25, 2024	1.07	1.14	1.07	1.12
4661	NASDAQ	JVA	Wed, Jan 24, 2024	1.07	1.08	1.02	1.07
4660	NASDAQ	JVA	Tue, Jan 23, 2024	1.06	1.08	1.02	1.03
4659	NASDAQ	JVA	Mon, Jan 22, 2024	1.12	1.16	1.05	1.06
4658	NASDAQ	JVA	Fri, Jan 19, 2024	1.09	1.15	1.06	1.11
4657	NASDAQ	JVA	Thu, Jan 18, 2024	1.03	1.09	1.03	1.08
4656	NASDAQ	JVA	Wed, Jan 17, 2024	1.02	1.04	1.00	1.02
4655	NASDAQ	JVA	Tue, Jan 16, 2024	1.03	1.04	1.01	1.02
4654	NASDAQ	JVA	Fri, Jan 12, 2024	1.02	1.06	1.02	1.03
4653	NASDAQ	JVA	Thu, Jan 11, 2024	1.00	1.04	1.00	1.01
4652	NASDAQ	JVA	Wed, Jan 10, 2024	1.05	1.07	1.00	1.03
4651	NASDAQ	JVA	Tue, Jan 9, 2024	1.08	1.13	1.02	1.09
4650	NASDAQ	JVA	Mon, Jan 8, 2024	1.00	1.14	1.00	1.06
4649	NASDAQ	JVA	Fri, Jan 5, 2024	0.95	1.03	0.95	0.97
4648	NASDAQ	JVA	Thu, Jan 4, 2024	0.91	0.91	0.87	0.89
4647	NASDAQ	JVA	Wed, Jan 3, 2024	0.90	0.90	0.85	0.90
4646	NASDAQ	JVA	Tue, Jan 2, 2024	0.94	0.94	0.90	0.90
4645	NASDAQ	JVA	Fri, Dec 29, 2023	0.92	0.94	0.88	0.91
4644	NASDAQ	JVA	Thu, Dec 28, 2023	0.97	0.97	0.90	0.93
4643	NASDAQ	JVA	Wed, Dec 27, 2023	0.90	0.94	0.87	0.93
4642	NASDAQ	JVA	Tue, Dec 26, 2023	0.85	0.91	0.81	0.90
4641	NASDAQ	JVA	Fri, Dec 22, 2023	0.92	0.95	0.88	0.92
4640	NASDAQ	JVA	Thu, Dec 21, 2023	0.94	0.94	0.88	0.93
4639	NASDAQ	JVA	Wed, Dec 20, 2023	0.85	0.94	0.85	0.92
4638	NASDAQ	JVA	Tue, Dec 19, 2023	0.82	0.88	0.81	0.88
4637	NASDAQ	JVA	Mon, Dec 18, 2023	0.83	0.84	0.81	0.84
4636	NASDAQ	JVA	Fri, Dec 15, 2023	0.83	0.84	0.81	0.81
4635	NASDAQ	JVA	Thu, Dec 14, 2023	0.84	0.84	0.81	0.84
4634	NASDAQ	JVA	Wed, Dec 13, 2023	0.80	0.83	0.78	0.82
4633	NASDAQ	JVA	Tue, Dec 12, 2023	0.81	0.85	0.81	0.82
4632	NASDAQ	JVA	Mon, Dec 11, 2023	0.78	0.84	0.78	0.80
4631	NASDAQ	JVA	Fri, Dec 8, 2023	0.82	0.84	0.80	0.82
4630	NASDAQ	JVA	Thu, Dec 7, 2023	0.82	0.84	0.81	0.82
4629	NASDAQ	JVA	Wed, Dec 6, 2023	0.78	0.81	0.78	0.80
4628	NASDAQ	JVA	Tue, Dec 5, 2023	0.83	0.85	0.78	0.79
4627	NASDAQ	JVA	Mon, Dec 4, 2023	0.84	0.85	0.79	0.83
4626	NASDAQ	JVA	Fri, Dec 1, 2023	0.84	0.84	0.80	0.84
4625	NASDAQ	JVA	Thu, Nov 30, 2023	0.78	0.83	0.78	0.82
4624	NASDAQ	JVA	Wed, Nov 29, 2023	0.81	0.82	0.78	0.81
4623	NASDAQ	JVA	Tue, Nov 28, 2023	0.81	0.84	0.78	0.81
4622	NASDAQ	JVA	Mon, Nov 27, 2023	0.84	0.84	0.80	0.81
4621	NASDAQ	JVA	Fri, Nov 24, 2023	0.87	0.87	0.81	0.85
4620	NASDAQ	JVA	Wed, Nov 22, 2023	0.83	0.85	0.80	0.82
4619	NASDAQ	JVA	Tue, Nov 21, 2023	0.79	0.83	0.79	0.82
4618	NASDAQ	JVA	Mon, Nov 20, 2023	0.76	0.85	0.76	0.83
4617	NASDAQ	JVA	Fri, Nov 17, 2023	0.83	0.85	0.78	0.79
4616	NASDAQ	JVA	Thu, Nov 16, 2023	0.83	0.85	0.78	0.85
4615	NASDAQ	JVA	Wed, Nov 15, 2023	0.87	0.87	0.81	0.84
4614	NASDAQ	JVA	Tue, Nov 14, 2023	0.76	0.85	0.76	0.84
4613	NASDAQ	JVA	Mon, Nov 13, 2023	0.85	0.85	0.69	0.83
4612	NASDAQ	JVA	Fri, Nov 10, 2023	0.88	0.89	0.80	0.84
4611	NASDAQ	JVA	Thu, Nov 9, 2023	0.83	0.91	0.83	0.88
4610	NASDAQ	JVA	Wed, Nov 8, 2023	0.78	0.90	0.78	0.83
4609	NASDAQ	JVA	Tue, Nov 7, 2023	0.85	0.87	0.78	0.79
4608	NASDAQ	JVA	Mon, Nov 6, 2023	0.77	0.90	0.77	0.83
4607	NASDAQ	JVA	Fri, Nov 3, 2023	0.70	0.78	0.70	0.72
4606	NASDAQ	JVA	Thu, Nov 2, 2023	0.69	0.75	0.68	0.71
4605	NASDAQ	JVA	Wed, Nov 1, 2023	0.71	0.77	0.68	0.70
4604	NASDAQ	JVA	Tue, Oct 31, 2023	0.69	0.71	0.67	0.70
4603	NASDAQ	JVA	Mon, Oct 30, 2023	0.72	0.79	0.69	0.69
4602	NASDAQ	JVA	Fri, Oct 27, 2023	0.76	0.76	0.69	0.70
4601	NASDAQ	JVA	Thu, Oct 26, 2023	0.73	0.73	0.69	0.70
4600	NASDAQ	JVA	Wed, Oct 25, 2023	0.72	0.73	0.69	0.70
4599	NASDAQ	JVA	Tue, Oct 24, 2023	0.71	0.73	0.70	0.70
4598	NASDAQ	JVA	Mon, Oct 23, 2023	0.74	0.79	0.72	0.74
4597	NASDAQ	JVA	Fri, Oct 20, 2023	0.77	0.80	0.71	0.72
4596	NASDAQ	JVA	Thu, Oct 19, 2023	0.79	0.80	0.74	0.74
4595	NASDAQ	JVA	Wed, Oct 18, 2023	0.80	0.80	0.72	0.78
4594	NASDAQ	JVA	Tue, Oct 17, 2023	0.70	0.80	0.70	0.76
4593	NASDAQ	JVA	Mon, Oct 16, 2023	0.71	0.75	0.69	0.70
4592	NASDAQ	JVA	Fri, Oct 13, 2023	0.69	0.75	0.69	0.72
4591	NASDAQ	JVA	Thu, Oct 12, 2023	0.75	0.76	0.72	0.72
4590	NASDAQ	JVA	Wed, Oct 11, 2023	0.75	0.79	0.72	0.72
4589	NASDAQ	JVA	Tue, Oct 10, 2023	0.80	0.82	0.68	0.68
4588	NASDAQ	JVA	Mon, Oct 9, 2023	0.80	0.84	0.78	0.80
4587	NASDAQ	JVA	Fri, Oct 6, 2023	0.83	0.85	0.80	0.83
4586	NASDAQ	JVA	Thu, Oct 5, 2023	0.82	0.85	0.80	0.81
4585	NASDAQ	JVA	Wed, Oct 4, 2023	0.81	0.91	0.81	0.84
4584	NASDAQ	JVA	Tue, Oct 3, 2023	0.89	0.89	0.80	0.81
4583	NASDAQ	JVA	Mon, Oct 2, 2023	0.85	0.94	0.83	0.85
4582	NASDAQ	JVA	Fri, Sep 29, 2023	0.87	0.96	0.85	0.87
4581	NASDAQ	JVA	Thu, Sep 28, 2023	0.88	0.93	0.85	0.88
4580	NASDAQ	JVA	Wed, Sep 27, 2023	0.85	0.89	0.85	0.87
4579	NASDAQ	JVA	Tue, Sep 26, 2023	0.89	0.91	0.85	0.89
4578	NASDAQ	JVA	Mon, Sep 25, 2023	0.86	0.95	0.86	0.89
4577	NASDAQ	JVA	Fri, Sep 22, 2023	0.99	0.99	0.82	0.87
4576	NASDAQ	JVA	Thu, Sep 21, 2023	0.88	0.95	0.88	0.88
4575	NASDAQ	JVA	Wed, Sep 20, 2023	0.94	0.94	0.86	0.89
4574	NASDAQ	JVA	Tue, Sep 19, 2023	0.88	0.99	0.85	0.90
4573	NASDAQ	JVA	Mon, Sep 18, 2023	1.01	1.07	0.80	0.91
4572	NASDAQ	JVA	Fri, Sep 15, 2023	1.20	1.20	1.07	1.07
4571	NASDAQ	JVA	Thu, Sep 14, 2023	1.25	1.30	1.20	1.25
4570	NASDAQ	JVA	Wed, Sep 13, 2023	1.22	1.24	1.21	1.21
4569	NASDAQ	JVA	Tue, Sep 12, 2023	1.26	1.29	1.24	1.24
4568	NASDAQ	JVA	Mon, Sep 11, 2023	1.24	1.24	1.24	1.24
4567	NASDAQ	JVA	Fri, Sep 8, 2023	1.22	1.23	1.21	1.23
4566	NASDAQ	JVA	Thu, Sep 7, 2023	1.19	1.19	1.13	1.16
4565	NASDAQ	JVA	Wed, Sep 6, 2023	1.25	1.27	1.13	1.17
4564	NASDAQ	JVA	Tue, Sep 5, 2023	1.26	1.27	1.24	1.24
4563	NASDAQ	JVA	Fri, Sep 1, 2023	1.34	1.35	1.26	1.30
4562	NASDAQ	JVA	Thu, Aug 31, 2023	1.27	1.39	1.23	1.29
4561	NASDAQ	JVA	Wed, Aug 30, 2023	1.21	1.28	1.20	1.24
4560	NASDAQ	JVA	Tue, Aug 29, 2023	1.20	1.23	1.19	1.20
4559	NASDAQ	JVA	Mon, Aug 28, 2023	1.24	1.24	1.20	1.23
4558	NASDAQ	JVA	Fri, Aug 25, 2023	1.24	1.24	1.21	1.22
4557	NASDAQ	JVA	Thu, Aug 24, 2023	1.26	1.34	1.22	1.23
4556	NASDAQ	JVA	Wed, Aug 23, 2023	1.27	1.28	1.26	1.26
4555	NASDAQ	JVA	Tue, Aug 22, 2023	1.31	1.31	1.27	1.27
4554	NASDAQ	JVA	Mon, Aug 21, 2023	1.29	1.33	1.28	1.30
4553	NASDAQ	JVA	Fri, Aug 18, 2023	1.32	1.33	1.28	1.29
4552	NASDAQ	JVA	Thu, Aug 17, 2023	1.37	1.39	1.31	1.31
4551	NASDAQ	JVA	Wed, Aug 16, 2023	1.40	1.40	1.35	1.37
4550	NASDAQ	JVA	Tue, Aug 15, 2023	1.39	1.40	1.39	1.39
4549	NASDAQ	JVA	Mon, Aug 14, 2023	1.41	1.42	1.38	1.38
4548	NASDAQ	JVA	Fri, Aug 11, 2023	1.41	1.41	1.40	1.40
4547	NASDAQ	JVA	Thu, Aug 10, 2023	1.40	1.48	1.36	1.42
4546	NASDAQ	JVA	Wed, Aug 9, 2023	1.40	1.42	1.38	1.40
4545	NASDAQ	JVA	Tue, Aug 8, 2023	1.43	1.43	1.41	1.43
4544	NASDAQ	JVA	Mon, Aug 7, 2023	1.45	1.45	1.40	1.41
4543	NASDAQ	JVA	Fri, Aug 4, 2023	1.42	1.44	1.42	1.42
4542	NASDAQ	JVA	Thu, Aug 3, 2023	1.48	1.50	1.41	1.41
4541	NASDAQ	JVA	Wed, Aug 2, 2023	1.48	1.48	1.43	1.46
4540	NASDAQ	JVA	Tue, Aug 1, 2023	1.47	1.49	1.46	1.48
4539	NASDAQ	JVA	Mon, Jul 31, 2023	1.41	1.48	1.41	1.46
4538	NASDAQ	JVA	Fri, Jul 28, 2023	1.44	1.49	1.44	1.45
4537	NASDAQ	JVA	Thu, Jul 27, 2023	1.48	1.48	1.41	1.46
4536	NASDAQ	JVA	Wed, Jul 26, 2023	1.44	1.46	1.42	1.46
4535	NASDAQ	JVA	Tue, Jul 25, 2023	1.42	1.49	1.42	1.45
4534	NASDAQ	JVA	Mon, Jul 24, 2023	1.44	1.49	1.42	1.42
4533	NASDAQ	JVA	Fri, Jul 21, 2023	1.46	1.50	1.44	1.44
4532	NASDAQ	JVA	Thu, Jul 20, 2023	1.46	1.49	1.45	1.49
4531	NASDAQ	JVA	Wed, Jul 19, 2023	1.46	1.50	1.45	1.49
4530	NASDAQ	JVA	Tue, Jul 18, 2023	1.49	1.50	1.45	1.47
4529	NASDAQ	JVA	Mon, Jul 17, 2023	1.45	1.49	1.45	1.49
4528	NASDAQ	JVA	Fri, Jul 14, 2023	1.50	1.50	1.45	1.47
4527	NASDAQ	JVA	Thu, Jul 13, 2023	1.48	1.50	1.45	1.47
4526	NASDAQ	JVA	Wed, Jul 12, 2023	1.45	1.49	1.42	1.42
4525	NASDAQ	JVA	Tue, Jul 11, 2023	1.50	1.51	1.45	1.45
4524	NASDAQ	JVA	Mon, Jul 10, 2023	1.46	1.46	1.39	1.45
4523	NASDAQ	JVA	Fri, Jul 7, 2023	1.40	1.45	1.40	1.44
4522	NASDAQ	JVA	Thu, Jul 6, 2023	1.39	1.39	1.37	1.37
4521	NASDAQ	JVA	Wed, Jul 5, 2023	1.41	1.41	1.39	1.40
4520	NASDAQ	JVA	Mon, Jul 3, 2023	1.38	1.42	1.38	1.42
4519	NASDAQ	JVA	Fri, Jun 30, 2023	1.44	1.44	1.38	1.39
4518	NASDAQ	JVA	Thu, Jun 29, 2023	1.45	1.45	1.36	1.40
4517	NASDAQ	JVA	Wed, Jun 28, 2023	1.47	1.48	1.45	1.45
4516	NASDAQ	JVA	Tue, Jun 27, 2023	1.47	1.49	1.45	1.46
4515	NASDAQ	JVA	Mon, Jun 26, 2023	1.49	1.51	1.47	1.49
4514	NASDAQ	JVA	Fri, Jun 23, 2023	1.55	1.56	1.45	1.47
4513	NASDAQ	JVA	Thu, Jun 22, 2023	1.60	1.60	1.55	1.56
4512	NASDAQ	JVA	Wed, Jun 21, 2023	1.57	1.62	1.55	1.60
4511	NASDAQ	JVA	Tue, Jun 20, 2023	1.65	1.66	1.56	1.63
4510	NASDAQ	JVA	Fri, Jun 16, 2023	1.67	1.70	1.58	1.66
4509	NASDAQ	JVA	Thu, Jun 15, 2023	1.65	1.67	1.61	1.67
4508	NASDAQ	JVA	Wed, Jun 14, 2023	1.62	1.64	1.58	1.64
4507	NASDAQ	JVA	Tue, Jun 13, 2023	1.63	1.66	1.60	1.62
4506	NASDAQ	JVA	Mon, Jun 12, 2023	1.62	1.66	1.57	1.65
4505	NASDAQ	JVA	Fri, Jun 9, 2023	1.70	1.71	1.62	1.62
4504	NASDAQ	JVA	Thu, Jun 8, 2023	1.68	1.68	1.62	1.63
4503	NASDAQ	JVA	Wed, Jun 7, 2023	1.56	1.73	1.54	1.66
4502	NASDAQ	JVA	Tue, Jun 6, 2023	1.51	1.66	1.50	1.52
4501	NASDAQ	JVA	Mon, Jun 5, 2023	1.61	1.63	1.55	1.55
4500	NASDAQ	JVA	Fri, Jun 2, 2023	1.50	1.57	1.50	1.57
4499	NASDAQ	JVA	Thu, Jun 1, 2023	1.50	1.51	1.48	1.51
4498	NASDAQ	JVA	Wed, May 31, 2023	1.61	1.62	1.47	1.47
4497	NASDAQ	JVA	Tue, May 30, 2023	1.62	1.69	1.61	1.61
4496	NASDAQ	JVA	Fri, May 26, 2023	1.62	1.66	1.59	1.66
4495	NASDAQ	JVA	Thu, May 25, 2023	1.64	1.69	1.55	1.61
4494	NASDAQ	JVA	Wed, May 24, 2023	1.65	1.65	1.63	1.63
4493	NASDAQ	JVA	Tue, May 23, 2023	1.73	1.73	1.65	1.65
4492	NASDAQ	JVA	Mon, May 22, 2023	1.71	1.72	1.60	1.71
4491	NASDAQ	JVA	Fri, May 19, 2023	1.63	1.63	1.59	1.63
4490	NASDAQ	JVA	Thu, May 18, 2023	1.67	1.67	1.61	1.63
4489	NASDAQ	JVA	Wed, May 17, 2023	1.64	1.65	1.63	1.65
4488	NASDAQ	JVA	Tue, May 16, 2023	1.67	1.67	1.62	1.62
4487	NASDAQ	JVA	Mon, May 15, 2023	1.67	1.67	1.65	1.66
4486	NASDAQ	JVA	Fri, May 12, 2023	1.66	1.68	1.66	1.67
4485	NASDAQ	JVA	Thu, May 11, 2023	1.67	1.67	1.64	1.66
4484	NASDAQ	JVA	Wed, May 10, 2023	1.66	1.66	1.65	1.66
4483	NASDAQ	JVA	Tue, May 9, 2023	1.66	1.66	1.65	1.65
4482	NASDAQ	JVA	Mon, May 8, 2023	1.64	1.72	1.64	1.65
4481	NASDAQ	JVA	Fri, May 5, 2023	1.66	1.66	1.55	1.60
4480	NASDAQ	JVA	Thu, May 4, 2023	1.55	1.61	1.55	1.59
4479	NASDAQ	JVA	Wed, May 3, 2023	1.55	1.60	1.54	1.58
4478	NASDAQ	JVA	Tue, May 2, 2023	1.63	1.63	1.55	1.58
4477	NASDAQ	JVA	Mon, May 1, 2023	1.56	1.63	1.56	1.60
4476	NASDAQ	JVA	Fri, Apr 28, 2023	1.54	1.65	1.54	1.59
4475	NASDAQ	JVA	Thu, Apr 27, 2023	1.59	1.60	1.55	1.55
4474	NASDAQ	JVA	Wed, Apr 26, 2023	1.58	1.62	1.52	1.55
4473	NASDAQ	JVA	Tue, Apr 25, 2023	1.65	1.67	1.58	1.58
4472	NASDAQ	JVA	Mon, Apr 24, 2023	1.66	1.68	1.60	1.63
4471	NASDAQ	JVA	Fri, Apr 21, 2023	1.70	1.78	1.68	1.68
4470	NASDAQ	JVA	Thu, Apr 20, 2023	1.77	1.77	1.70	1.70
4469	NASDAQ	JVA	Wed, Apr 19, 2023	1.94	1.98	1.50	1.72
4468	NASDAQ	JVA	Tue, Apr 18, 2023	2.03	2.03	1.94	1.95
4467	NASDAQ	JVA	Mon, Apr 17, 2023	2.05	2.09	1.97	1.97
4466	NASDAQ	JVA	Fri, Apr 14, 2023	2.06	2.08	2.05	2.08
4465	NASDAQ	JVA	Thu, Apr 13, 2023	2.18	2.18	2.05	2.05
4464	NASDAQ	JVA	Wed, Apr 12, 2023	2.10	2.23	2.07	2.13
4463	NASDAQ	JVA	Tue, Apr 11, 2023	2.15	2.17	2.09	2.11
4462	NASDAQ	JVA	Mon, Apr 10, 2023	1.93	2.16	1.93	2.16
4461	NASDAQ	JVA	Thu, Apr 6, 2023	1.69	1.94	1.69	1.90
4460	NASDAQ	JVA	Wed, Apr 5, 2023	1.77	1.77	1.70	1.71
4459	NASDAQ	JVA	Tue, Apr 4, 2023	1.74	1.82	1.74	1.75
4458	NASDAQ	JVA	Mon, Apr 3, 2023	1.88	1.88	1.73	1.77
4457	NASDAQ	JVA	Fri, Mar 31, 2023	1.85	1.88	1.84	1.87
4456	NASDAQ	JVA	Thu, Mar 30, 2023	1.90	1.90	1.86	1.86
4455	NASDAQ	JVA	Wed, Mar 29, 2023	1.88	1.91	1.84	1.87
4454	NASDAQ	JVA	Tue, Mar 28, 2023	1.85	1.88	1.84	1.85
4453	NASDAQ	JVA	Mon, Mar 27, 2023	1.80	1.87	1.78	1.85
4452	NASDAQ	JVA	Fri, Mar 24, 2023	1.86	1.86	1.82	1.82
4451	NASDAQ	JVA	Thu, Mar 23, 2023	1.86	1.86	1.84	1.85
4450	NASDAQ	JVA	Wed, Mar 22, 2023	1.82	1.88	1.82	1.88
4449	NASDAQ	JVA	Tue, Mar 21, 2023	1.82	1.89	1.82	1.82
4448	NASDAQ	JVA	Mon, Mar 20, 2023	1.86	1.86	1.81	1.81
4447	NASDAQ	JVA	Fri, Mar 17, 2023	1.89	1.89	1.81	1.86
4446	NASDAQ	JVA	Thu, Mar 16, 2023	1.89	1.89	1.88	1.89
4445	NASDAQ	JVA	Wed, Mar 15, 2023	1.89	1.89	1.85	1.85
4444	NASDAQ	JVA	Tue, Mar 14, 2023	1.90	1.90	1.86	1.88
4443	NASDAQ	JVA	Mon, Mar 13, 2023	1.90	1.94	1.85	1.90
4442	NASDAQ	JVA	Fri, Mar 10, 2023	1.95	1.95	1.87	1.90
4441	NASDAQ	JVA	Thu, Mar 9, 2023	1.92	1.99	1.90	1.92
4440	NASDAQ	JVA	Wed, Mar 8, 2023	1.95	1.95	1.90	1.91
4439	NASDAQ	JVA	Tue, Mar 7, 2023	1.92	1.94	1.90	1.94
4438	NASDAQ	JVA	Mon, Mar 6, 2023	1.90	2.00	1.90	1.93
4437	NASDAQ	JVA	Fri, Mar 3, 2023	1.95	2.00	1.90	1.92
4436	NASDAQ	JVA	Thu, Mar 2, 2023	1.93	1.99	1.93	1.94
4435	NASDAQ	JVA	Wed, Mar 1, 2023	2.08	2.13	1.99	1.99
4434	NASDAQ	JVA	Tue, Feb 28, 2023	2.07	2.10	2.01	2.08
4433	NASDAQ	JVA	Mon, Feb 27, 2023	1.95	2.08	1.95	2.08
4432	NASDAQ	JVA	Fri, Feb 24, 2023	1.89	1.94	1.88	1.90
4431	NASDAQ	JVA	Thu, Feb 23, 2023	1.94	1.96	1.90	1.91
4430	NASDAQ	JVA	Wed, Feb 22, 2023	2.03	2.04	1.92	1.93
4429	NASDAQ	JVA	Tue, Feb 21, 2023	2.01	2.08	2.00	2.01
4428	NASDAQ	JVA	Fri, Feb 17, 2023	2.08	2.09	2.00	2.03
4427	NASDAQ	JVA	Thu, Feb 16, 2023	2.09	2.10	2.03	2.03
4426	NASDAQ	JVA	Wed, Feb 15, 2023	2.06	2.16	2.04	2.10
4425	NASDAQ	JVA	Tue, Feb 14, 2023	2.16	2.16	2.09	2.13
4424	NASDAQ	JVA	Mon, Feb 13, 2023	2.20	2.21	2.07	2.13
4423	NASDAQ	JVA	Fri, Feb 10, 2023	2.24	2.25	2.20	2.20
4422	NASDAQ	JVA	Thu, Feb 9, 2023	2.31	2.39	2.04	2.17
4421	NASDAQ	JVA	Wed, Feb 8, 2023	2.41	2.41	1.87	2.31
4420	NASDAQ	JVA	Tue, Feb 7, 2023	2.64	2.65	2.61	2.61
4419	NASDAQ	JVA	Mon, Feb 6, 2023	2.60	2.67	2.60	2.64
4418	NASDAQ	JVA	Fri, Feb 3, 2023	2.72	2.72	2.61	2.63
4417	NASDAQ	JVA	Thu, Feb 2, 2023	2.60	2.73	2.60	2.70
4416	NASDAQ	JVA	Wed, Feb 1, 2023	2.63	2.63	2.54	2.59
4415	NASDAQ	JVA	Tue, Jan 31, 2023	2.60	2.66	2.50	2.50
4414	NASDAQ	JVA	Mon, Jan 30, 2023	2.37	2.78	2.31	2.66
4413	NASDAQ	JVA	Fri, Jan 27, 2023	2.33	2.33	2.24	2.30
4412	NASDAQ	JVA	Thu, Jan 26, 2023	2.26	2.35	2.26	2.31
4411	NASDAQ	JVA	Wed, Jan 25, 2023	2.30	2.30	2.23	2.26
4410	NASDAQ	JVA	Tue, Jan 24, 2023	2.27	2.35	2.27	2.27
4409	NASDAQ	JVA	Mon, Jan 23, 2023	2.37	2.37	2.25	2.27
4408	NASDAQ	JVA	Fri, Jan 20, 2023	2.32	2.37	2.30	2.34
4407	NASDAQ	JVA	Thu, Jan 19, 2023	2.33	2.36	2.27	2.33
4406	NASDAQ	JVA	Wed, Jan 18, 2023	2.38	2.42	2.35	2.36
4405	NASDAQ	JVA	Tue, Jan 17, 2023	2.32	2.40	2.25	2.38
4404	NASDAQ	JVA	Fri, Jan 13, 2023	2.24	2.31	2.20	2.24
4403	NASDAQ	JVA	Thu, Jan 12, 2023	2.21	2.22	2.17	2.22
4402	NASDAQ	JVA	Wed, Jan 11, 2023	2.24	2.24	2.19	2.19
4401	NASDAQ	JVA	Tue, Jan 10, 2023	2.20	2.23	2.17	2.21
4400	NASDAQ	JVA	Mon, Jan 9, 2023	2.16	2.23	2.14	2.20
4399	NASDAQ	JVA	Fri, Jan 6, 2023	2.07	2.13	2.05	2.09
4398	NASDAQ	JVA	Thu, Jan 5, 2023	2.17	2.18	2.07	2.07
4397	NASDAQ	JVA	Wed, Jan 4, 2023	2.15	2.17	2.12	2.16
4396	NASDAQ	JVA	Tue, Jan 3, 2023	2.08	2.11	2.05	2.10
4395	NASDAQ	JVA	Fri, Dec 30, 2022	1.94	2.04	1.94	2.04
4394	NASDAQ	JVA	Thu, Dec 29, 2022	1.81	1.96	1.81	1.92
4393	NASDAQ	JVA	Wed, Dec 28, 2022	1.78	1.85	1.77	1.82
4392	NASDAQ	JVA	Tue, Dec 27, 2022	1.85	1.85	1.73	1.78
4391	NASDAQ	JVA	Fri, Dec 23, 2022	1.85	1.88	1.85	1.86
4390	NASDAQ	JVA	Thu, Dec 22, 2022	1.85	1.92	1.82	1.85
4389	NASDAQ	JVA	Wed, Dec 21, 2022	1.99	1.99	1.87	1.88
4388	NASDAQ	JVA	Tue, Dec 20, 2022	1.95	1.95	1.83	1.85
4387	NASDAQ	JVA	Mon, Dec 19, 2022	2.04	2.04	1.94	1.94
4386	NASDAQ	JVA	Fri, Dec 16, 2022	2.06	2.07	2.01	2.03
4385	NASDAQ	JVA	Thu, Dec 15, 2022	2.10	2.10	2.05	2.06
4384	NASDAQ	JVA	Wed, Dec 14, 2022	2.10	2.11	2.01	2.06
4383	NASDAQ	JVA	Tue, Dec 13, 2022	2.18	2.24	2.07	2.09
4382	NASDAQ	JVA	Mon, Dec 12, 2022	2.22	2.22	2.05	2.07
4381	NASDAQ	JVA	Fri, Dec 9, 2022	2.23	2.29	2.15	2.19
4380	NASDAQ	JVA	Thu, Dec 8, 2022	2.28	2.28	2.18	2.25
4379	NASDAQ	JVA	Wed, Dec 7, 2022	2.28	2.30	2.27	2.28
4378	NASDAQ	JVA	Tue, Dec 6, 2022	2.30	2.32	2.28	2.29
4377	NASDAQ	JVA	Mon, Dec 5, 2022	2.29	2.33	2.25	2.25
4376	NASDAQ	JVA	Fri, Dec 2, 2022	2.37	2.38	2.26	2.34
4375	NASDAQ	JVA	Thu, Dec 1, 2022	2.31	2.40	2.31	2.37
4374	NASDAQ	JVA	Wed, Nov 30, 2022	2.37	2.38	2.30	2.36
4373	NASDAQ	JVA	Tue, Nov 29, 2022	2.43	2.44	2.32	2.36
4372	NASDAQ	JVA	Mon, Nov 28, 2022	2.40	2.43	2.40	2.41
4371	NASDAQ	JVA	Fri, Nov 25, 2022	2.33	2.41	2.33	2.39
4370	NASDAQ	JVA	Wed, Nov 23, 2022	2.38	2.43	2.32	2.33
4369	NASDAQ	JVA	Tue, Nov 22, 2022	2.29	2.42	2.25	2.31
4368	NASDAQ	JVA	Mon, Nov 21, 2022	2.14	2.16	2.10	2.14
4367	NASDAQ	JVA	Fri, Nov 18, 2022	2.10	2.14	2.09	2.12
4366	NASDAQ	JVA	Thu, Nov 17, 2022	2.14	2.14	2.08	2.11
4365	NASDAQ	JVA	Wed, Nov 16, 2022	2.12	2.16	2.12	2.14
4364	NASDAQ	JVA	Tue, Nov 15, 2022	2.06	2.14	2.06	2.12
4363	NASDAQ	JVA	Mon, Nov 14, 2022	2.08	2.09	2.04	2.08
4362	NASDAQ	JVA	Fri, Nov 11, 2022	2.03	2.09	2.00	2.08
4361	NASDAQ	JVA	Thu, Nov 10, 2022	2.08	2.12	2.04	2.07
4360	NASDAQ	JVA	Wed, Nov 9, 2022	2.06	2.12	2.00	2.04
4359	NASDAQ	JVA	Tue, Nov 8, 2022	2.24	2.24	2.07	2.07
4358	NASDAQ	JVA	Mon, Nov 7, 2022	2.36	2.39	2.22	2.24
4357	NASDAQ	JVA	Fri, Nov 4, 2022	2.23	2.27	2.23	2.27
4356	NASDAQ	JVA	Thu, Nov 3, 2022	2.26	2.27	2.21	2.21
4355	NASDAQ	JVA	Wed, Nov 2, 2022	2.29	2.32	2.24	2.25
4354	NASDAQ	JVA	Tue, Nov 1, 2022	2.31	2.32	2.26	2.28
4353	NASDAQ	JVA	Mon, Oct 31, 2022	2.33	2.34	2.29	2.29
4352	NASDAQ	JVA	Fri, Oct 28, 2022	2.31	2.38	2.27	2.32
4351	NASDAQ	JVA	Thu, Oct 27, 2022	2.29	2.33	2.26	2.30
4350	NASDAQ	JVA	Wed, Oct 26, 2022	2.20	2.28	2.20	2.27
4349	NASDAQ	JVA	Tue, Oct 25, 2022	2.26	2.27	2.14	2.23
4348	NASDAQ	JVA	Mon, Oct 24, 2022	2.31	2.43	2.23	2.24
4347	NASDAQ	JVA	Fri, Oct 21, 2022	2.27	2.37	2.27	2.31
4346	NASDAQ	JVA	Thu, Oct 20, 2022	2.35	2.44	2.31	2.36
4345	NASDAQ	JVA	Wed, Oct 19, 2022	2.40	2.40	2.32	2.34
4344	NASDAQ	JVA	Tue, Oct 18, 2022	2.47	2.50	2.38	2.40
4343	NASDAQ	JVA	Mon, Oct 17, 2022	2.54	2.54	2.47	2.48
4342	NASDAQ	JVA	Fri, Oct 14, 2022	2.51	2.58	2.50	2.52
4341	NASDAQ	JVA	Thu, Oct 13, 2022	2.55	2.57	2.53	2.56
4340	NASDAQ	JVA	Wed, Oct 12, 2022	2.64	2.64	2.53	2.58
4339	NASDAQ	JVA	Tue, Oct 11, 2022	2.55	2.63	2.51	2.62
4338	NASDAQ	JVA	Mon, Oct 10, 2022	2.50	2.55	2.50	2.54
4337	NASDAQ	JVA	Fri, Oct 7, 2022	2.52	2.60	2.50	2.50
4336	NASDAQ	JVA	Thu, Oct 6, 2022	2.57	2.57	2.51	2.52
4335	NASDAQ	JVA	Wed, Oct 5, 2022	2.61	2.64	2.55	2.56
4334	NASDAQ	JVA	Tue, Oct 4, 2022	2.60	2.78	2.50	2.65
4333	NASDAQ	JVA	Mon, Oct 3, 2022	2.50	2.63	2.42	2.61
4332	NASDAQ	JVA	Fri, Sep 30, 2022	2.47	2.55	2.23	2.50
4331	NASDAQ	JVA	Thu, Sep 29, 2022	2.49	2.55	2.40	2.43
4330	NASDAQ	JVA	Wed, Sep 28, 2022	2.47	2.50	2.45	2.48
4329	NASDAQ	JVA	Tue, Sep 27, 2022	2.59	2.59	2.44	2.46
4328	NASDAQ	JVA	Mon, Sep 26, 2022	2.54	2.55	2.45	2.45
4327	NASDAQ	JVA	Fri, Sep 23, 2022	2.56	2.63	2.42	2.60
4326	NASDAQ	JVA	Thu, Sep 22, 2022	2.60	2.62	2.52	2.58
4325	NASDAQ	JVA	Wed, Sep 21, 2022	2.59	2.60	2.53	2.58
4324	NASDAQ	JVA	Tue, Sep 20, 2022	2.50	2.65	2.50	2.59
4323	NASDAQ	JVA	Mon, Sep 19, 2022	2.58	2.70	2.56	2.65
4322	NASDAQ	JVA	Fri, Sep 16, 2022	2.69	2.69	2.54	2.55
4321	NASDAQ	JVA	Thu, Sep 15, 2022	2.59	2.68	2.55	2.58
4320	NASDAQ	JVA	Wed, Sep 14, 2022	2.51	2.52	2.43	2.47
4319	NASDAQ	JVA	Tue, Sep 13, 2022	2.55	2.61	2.45	2.49
4318	NASDAQ	JVA	Mon, Sep 12, 2022	2.59	2.64	2.53	2.58
4317	NASDAQ	JVA	Fri, Sep 9, 2022	2.52	2.57	2.52	2.55
4316	NASDAQ	JVA	Thu, Sep 8, 2022	2.51	2.57	2.49	2.52
4315	NASDAQ	JVA	Wed, Sep 7, 2022	2.46	2.60	2.46	2.54
4314	NASDAQ	JVA	Tue, Sep 6, 2022	2.58	2.58	2.43	2.43
4313	NASDAQ	JVA	Fri, Sep 2, 2022	2.52	2.62	2.43	2.43
4312	NASDAQ	JVA	Thu, Sep 1, 2022	2.68	2.68	2.51	2.52
4311	NASDAQ	JVA	Wed, Aug 31, 2022	2.70	2.76	2.69	2.72
4310	NASDAQ	JVA	Tue, Aug 30, 2022	2.72	2.83	2.71	2.71
4309	NASDAQ	JVA	Mon, Aug 29, 2022	2.80	2.80	2.65	2.72
4308	NASDAQ	JVA	Fri, Aug 26, 2022	2.89	2.89	2.74	2.80
4307	NASDAQ	JVA	Thu, Aug 25, 2022	2.87	2.90	2.77	2.86
4306	NASDAQ	JVA	Wed, Aug 24, 2022	2.81	2.89	2.80	2.85
4305	NASDAQ	JVA	Tue, Aug 23, 2022	2.86	2.91	2.81	2.81
4304	NASDAQ	JVA	Mon, Aug 22, 2022	2.80	2.86	2.77	2.85
4303	NASDAQ	JVA	Fri, Aug 19, 2022	2.90	2.90	2.84	2.86
4302	NASDAQ	JVA	Thu, Aug 18, 2022	2.91	2.92	2.83	2.89
4301	NASDAQ	JVA	Wed, Aug 17, 2022	2.79	2.85	2.79	2.79
4300	NASDAQ	JVA	Tue, Aug 16, 2022	2.69	2.79	2.69	2.77
4299	NASDAQ	JVA	Mon, Aug 15, 2022	2.59	2.79	2.59	2.68
4298	NASDAQ	JVA	Fri, Aug 12, 2022	2.78	3.20	2.56	2.65
4297	NASDAQ	JVA	Thu, Aug 11, 2022	2.72	2.74	2.58	2.58
4296	NASDAQ	JVA	Wed, Aug 10, 2022	2.68	2.85	2.65	2.69
4295	NASDAQ	JVA	Tue, Aug 9, 2022	2.73	2.74	2.60	2.63
4294	NASDAQ	JVA	Mon, Aug 8, 2022	2.74	2.79	2.74	2.77
4293	NASDAQ	JVA	Fri, Aug 5, 2022	2.76	2.79	2.73	2.74
4292	NASDAQ	JVA	Thu, Aug 4, 2022	2.74	2.87	2.71	2.74
4291	NASDAQ	JVA	Wed, Aug 3, 2022	2.67	2.75	2.67	2.71
4290	NASDAQ	JVA	Tue, Aug 2, 2022	2.66	2.69	2.64	2.68
4289	NASDAQ	JVA	Mon, Aug 1, 2022	2.60	2.63	2.52	2.61
4288	NASDAQ	JVA	Fri, Jul 29, 2022	2.51	2.63	2.51	2.63
4287	NASDAQ	JVA	Thu, Jul 28, 2022	2.50	2.58	2.44	2.53
4286	NASDAQ	JVA	Wed, Jul 27, 2022	2.60	2.70	2.52	2.57
4285	NASDAQ	JVA	Tue, Jul 26, 2022	2.72	2.72	2.60	2.60
4284	NASDAQ	JVA	Mon, Jul 25, 2022	2.73	2.75	2.68	2.69
4283	NASDAQ	JVA	Fri, Jul 22, 2022	2.79	2.80	2.68	2.74
4282	NASDAQ	JVA	Thu, Jul 21, 2022	2.94	2.94	2.75	2.79
4281	NASDAQ	JVA	Wed, Jul 20, 2022	2.80	2.90	2.79	2.79
4280	NASDAQ	JVA	Tue, Jul 19, 2022	3.00	3.00	2.81	2.89
4279	NASDAQ	JVA	Mon, Jul 18, 2022	2.92	2.97	2.85	2.88
4278	NASDAQ	JVA	Fri, Jul 15, 2022	2.72	2.79	2.71	2.77
4277	NASDAQ	JVA	Thu, Jul 14, 2022	2.69	2.71	2.68	2.69
4276	NASDAQ	JVA	Wed, Jul 13, 2022	2.60	2.70	2.60	2.69
4275	NASDAQ	JVA	Tue, Jul 12, 2022	2.59	2.73	2.56	2.66
4274	NASDAQ	JVA	Mon, Jul 11, 2022	2.50	2.59	2.49	2.59
4273	NASDAQ	JVA	Fri, Jul 8, 2022	2.50	2.50	2.47	2.49
4272	NASDAQ	JVA	Thu, Jul 7, 2022	2.43	2.51	2.41	2.47
4271	NASDAQ	JVA	Wed, Jul 6, 2022	2.39	2.42	2.37	2.40
4270	NASDAQ	JVA	Tue, Jul 5, 2022	2.41	2.41	2.31	2.36
4269	NASDAQ	JVA	Fri, Jul 1, 2022	2.43	2.43	2.33	2.39
4268	NASDAQ	JVA	Thu, Jun 30, 2022	2.40	2.45	2.38	2.44
4267	NASDAQ	JVA	Wed, Jun 29, 2022	2.45	2.45	2.37	2.37
4266	NASDAQ	JVA	Tue, Jun 28, 2022	2.52	2.52	2.42	2.45
4265	NASDAQ	JVA	Mon, Jun 27, 2022	2.46	2.47	2.42	2.43
4264	NASDAQ	JVA	Fri, Jun 24, 2022	2.45	2.65	2.44	2.51
4263	NASDAQ	JVA	Thu, Jun 23, 2022	2.50	2.54	2.40	2.40
4262	NASDAQ	JVA	Wed, Jun 22, 2022	2.52	2.53	2.50	2.50
4261	NASDAQ	JVA	Tue, Jun 21, 2022	2.67	2.69	2.56	2.57
4260	NASDAQ	JVA	Fri, Jun 17, 2022	2.53	2.71	2.50	2.57
4259	NASDAQ	JVA	Thu, Jun 16, 2022	2.75	2.79	2.46	2.49
4258	NASDAQ	JVA	Wed, Jun 15, 2022	2.91	2.96	2.72	2.75
4257	NASDAQ	JVA	Tue, Jun 14, 2022	2.96	2.98	2.88	2.88
4256	NASDAQ	JVA	Mon, Jun 13, 2022	2.94	2.99	2.93	2.93
4255	NASDAQ	JVA	Fri, Jun 10, 2022	2.94	2.99	2.93	2.99
4254	NASDAQ	JVA	Thu, Jun 9, 2022	2.95	2.99	2.95	2.95
4253	NASDAQ	JVA	Wed, Jun 8, 2022	2.99	2.99	2.95	2.99
4252	NASDAQ	JVA	Tue, Jun 7, 2022	2.98	2.99	2.96	2.98
4251	NASDAQ	JVA	Mon, Jun 6, 2022	2.92	2.93	2.85	2.86
4250	NASDAQ	JVA	Fri, Jun 3, 2022	2.91	2.91	2.89	2.91
4249	NASDAQ	JVA	Thu, Jun 2, 2022	2.91	2.92	2.90	2.92
4248	NASDAQ	JVA	Wed, Jun 1, 2022	2.86	2.91	2.86	2.90
4247	NASDAQ	JVA	Tue, May 31, 2022	2.91	2.91	2.86	2.87
4246	NASDAQ	JVA	Fri, May 27, 2022	2.86	2.91	2.86	2.91
4245	NASDAQ	JVA	Thu, May 26, 2022	2.88	2.89	2.85	2.85
4244	NASDAQ	JVA	Wed, May 25, 2022	2.86	2.87	2.81	2.85
4243	NASDAQ	JVA	Tue, May 24, 2022	2.86	2.86	2.83	2.84
4242	NASDAQ	JVA	Mon, May 23, 2022	2.82	2.87	2.82	2.84
4241	NASDAQ	JVA	Fri, May 20, 2022	2.81	2.88	2.80	2.81
4240	NASDAQ	JVA	Thu, May 19, 2022	2.81	2.87	2.81	2.86
4239	NASDAQ	JVA	Wed, May 18, 2022	2.82	2.96	2.81	2.81
4238	NASDAQ	JVA	Tue, May 17, 2022	2.89	2.90	2.83	2.88
4237	NASDAQ	JVA	Mon, May 16, 2022	2.80	2.90	2.80	2.80
4236	NASDAQ	JVA	Fri, May 13, 2022	2.89	2.90	2.84	2.89
4235	NASDAQ	JVA	Thu, May 12, 2022	2.90	2.90	2.81	2.84
4234	NASDAQ	JVA	Wed, May 11, 2022	2.98	3.04	2.91	2.92
4233	NASDAQ	JVA	Tue, May 10, 2022	2.89	2.96	2.88	2.91
4232	NASDAQ	JVA	Mon, May 9, 2022	2.95	3.00	2.78	2.84
4231	NASDAQ	JVA	Fri, May 6, 2022	3.12	3.14	2.91	2.91
4230	NASDAQ	JVA	Thu, May 5, 2022	3.17	3.24	3.12	3.16
4229	NASDAQ	JVA	Wed, May 4, 2022	3.07	3.16	3.05	3.16
4228	NASDAQ	JVA	Tue, May 3, 2022	3.08	3.14	3.03	3.07
4227	NASDAQ	JVA	Mon, May 2, 2022	3.05	3.09	3.03	3.09
4226	NASDAQ	JVA	Fri, Apr 29, 2022	3.05	3.07	3.02	3.02
4225	NASDAQ	JVA	Thu, Apr 28, 2022	3.06	3.09	2.96	3.03
4224	NASDAQ	JVA	Wed, Apr 27, 2022	3.08	3.08	3.01	3.07
4223	NASDAQ	JVA	Tue, Apr 26, 2022	3.11	3.20	3.07	3.07
4222	NASDAQ	JVA	Mon, Apr 25, 2022	3.05	3.10	3.02	3.09
4221	NASDAQ	JVA	Fri, Apr 22, 2022	3.13	3.18	3.06	3.10
4220	NASDAQ	JVA	Thu, Apr 21, 2022	3.20	3.21	3.11	3.13
4219	NASDAQ	JVA	Wed, Apr 20, 2022	3.24	3.30	3.17	3.18
4218	NASDAQ	JVA	Tue, Apr 19, 2022	3.39	3.39	3.23	3.24
4217	NASDAQ	JVA	Mon, Apr 18, 2022	3.26	3.31	3.23	3.29
4216	NASDAQ	JVA	Thu, Apr 14, 2022	3.28	3.33	3.15	3.23
4215	NASDAQ	JVA	Wed, Apr 13, 2022	3.27	3.33	3.20	3.31
4214	NASDAQ	JVA	Tue, Apr 12, 2022	3.35	3.38	3.17	3.24
4213	NASDAQ	JVA	Mon, Apr 11, 2022	3.40	3.45	3.29	3.33
4212	NASDAQ	JVA	Fri, Apr 8, 2022	3.46	3.46	3.40	3.44
4211	NASDAQ	JVA	Thu, Apr 7, 2022	3.33	3.45	3.33	3.42
4210	NASDAQ	JVA	Wed, Apr 6, 2022	3.41	3.41	3.35	3.35
4209	NASDAQ	JVA	Tue, Apr 5, 2022	3.43	3.49	3.39	3.39
4208	NASDAQ	JVA	Mon, Apr 4, 2022	3.41	3.50	3.39	3.40
4207	NASDAQ	JVA	Fri, Apr 1, 2022	3.49	3.49	3.38	3.43
4206	NASDAQ	JVA	Thu, Mar 31, 2022	3.46	3.49	3.36	3.45
4205	NASDAQ	JVA	Wed, Mar 30, 2022	3.50	3.51	3.40	3.47
4204	NASDAQ	JVA	Tue, Mar 29, 2022	3.59	3.59	3.44	3.44
4203	NASDAQ	JVA	Mon, Mar 28, 2022	3.51	3.55	3.47	3.55
4202	NASDAQ	JVA	Fri, Mar 25, 2022	3.57	3.57	3.45	3.47
4201	NASDAQ	JVA	Thu, Mar 24, 2022	3.60	3.61	3.48	3.51
4200	NASDAQ	JVA	Wed, Mar 23, 2022	3.63	3.68	3.50	3.54
4199	NASDAQ	JVA	Tue, Mar 22, 2022	3.69	3.81	3.53	3.58
4198	NASDAQ	JVA	Mon, Mar 21, 2022	3.66	4.00	3.52	3.63
4197	NASDAQ	JVA	Fri, Mar 18, 2022	3.76	3.76	3.43	3.65
4196	NASDAQ	JVA	Thu, Mar 17, 2022	3.77	3.94	3.77	3.94
4195	NASDAQ	JVA	Wed, Mar 16, 2022	3.80	3.89	3.77	3.81
4194	NASDAQ	JVA	Tue, Mar 15, 2022	3.86	3.88	3.81	3.81
4193	NASDAQ	JVA	Mon, Mar 14, 2022	3.92	3.93	3.83	3.85
4192	NASDAQ	JVA	Fri, Mar 11, 2022	3.93	3.93	3.84	3.91
4191	NASDAQ	JVA	Thu, Mar 10, 2022	3.84	3.94	3.83	3.90
4190	NASDAQ	JVA	Wed, Mar 9, 2022	3.87	3.95	3.86	3.92
4189	NASDAQ	JVA	Tue, Mar 8, 2022	3.72	3.84	3.72	3.79
4188	NASDAQ	JVA	Mon, Mar 7, 2022	3.90	3.90	3.70	3.71
4187	NASDAQ	JVA	Fri, Mar 4, 2022	3.96	3.98	3.84	3.91
4186	NASDAQ	JVA	Thu, Mar 3, 2022	3.96	3.99	3.94	3.97
4185	NASDAQ	JVA	Wed, Mar 2, 2022	4.00	4.02	3.95	3.95
4184	NASDAQ	JVA	Tue, Mar 1, 2022	4.03	4.03	3.84	3.95
4183	NASDAQ	JVA	Mon, Feb 28, 2022	4.02	4.05	3.99	4.03
4182	NASDAQ	JVA	Fri, Feb 25, 2022	3.98	4.06	3.98	4.03
4181	NASDAQ	JVA	Thu, Feb 24, 2022	4.06	4.06	3.80	4.01
4180	NASDAQ	JVA	Wed, Feb 23, 2022	4.23	4.23	4.05	4.05
4179	NASDAQ	JVA	Tue, Feb 22, 2022	4.15	4.15	4.01	4.05
4178	NASDAQ	JVA	Fri, Feb 18, 2022	4.18	4.20	4.12	4.12
4177	NASDAQ	JVA	Thu, Feb 17, 2022	4.25	4.27	4.20	4.20
4176	NASDAQ	JVA	Wed, Feb 16, 2022	4.17	4.36	4.17	4.23
4175	NASDAQ	JVA	Tue, Feb 15, 2022	4.23	4.34	4.17	4.20
4174	NASDAQ	JVA	Mon, Feb 14, 2022	4.25	4.31	4.20	4.21
4173	NASDAQ	JVA	Fri, Feb 11, 2022	4.32	4.35	4.21	4.23
4172	NASDAQ	JVA	Thu, Feb 10, 2022	4.31	4.34	4.28	4.30
4171	NASDAQ	JVA	Wed, Feb 9, 2022	4.22	4.32	4.22	4.29
4170	NASDAQ	JVA	Tue, Feb 8, 2022	4.23	4.26	4.20	4.26
4169	NASDAQ	JVA	Mon, Feb 7, 2022	4.14	4.18	4.10	4.16
4168	NASDAQ	JVA	Fri, Feb 4, 2022	4.20	4.22	4.13	4.15
4167	NASDAQ	JVA	Thu, Feb 3, 2022	4.25	4.33	4.13	4.19
4166	NASDAQ	JVA	Wed, Feb 2, 2022	4.40	4.40	4.27	4.29
4165	NASDAQ	JVA	Tue, Feb 1, 2022	4.37	4.40	4.35	4.38
4164	NASDAQ	JVA	Mon, Jan 31, 2022	4.68	4.68	4.21	4.40
4163	NASDAQ	JVA	Fri, Jan 28, 2022	4.62	4.70	4.45	4.68
4162	NASDAQ	JVA	Thu, Jan 27, 2022	4.50	4.66	4.47	4.61
4161	NASDAQ	JVA	Wed, Jan 26, 2022	4.59	4.62	4.46	4.50
4160	NASDAQ	JVA	Tue, Jan 25, 2022	4.45	4.53	4.41	4.50
4159	NASDAQ	JVA	Mon, Jan 24, 2022	4.50	4.51	4.33	4.48
4158	NASDAQ	JVA	Fri, Jan 21, 2022	4.55	4.57	4.50	4.55
4157	NASDAQ	JVA	Thu, Jan 20, 2022	4.52	4.54	4.46	4.47
4156	NASDAQ	JVA	Wed, Jan 19, 2022	4.51	4.55	4.41	4.47
4155	NASDAQ	JVA	Tue, Jan 18, 2022	4.53	4.58	4.53	4.53
4154	NASDAQ	JVA	Fri, Jan 14, 2022	4.49	4.55	4.45	4.53
4153	NASDAQ	JVA	Thu, Jan 13, 2022	4.52	4.59	4.43	4.48
4152	NASDAQ	JVA	Wed, Jan 12, 2022	4.55	4.55	4.47	4.50
4151	NASDAQ	JVA	Tue, Jan 11, 2022	4.39	4.55	4.33	4.55
4150	NASDAQ	JVA	Mon, Jan 10, 2022	4.39	4.44	4.32	4.39
4149	NASDAQ	JVA	Fri, Jan 7, 2022	4.29	4.43	4.29	4.35
4148	NASDAQ	JVA	Thu, Jan 6, 2022	4.32	4.44	4.28	4.32
4147	NASDAQ	JVA	Wed, Jan 5, 2022	4.48	4.55	4.30	4.35
4146	NASDAQ	JVA	Tue, Jan 4, 2022	4.51	4.57	4.43	4.52
4145	NASDAQ	JVA	Mon, Jan 3, 2022	4.47	4.55	4.44	4.55
4144	NASDAQ	JVA	Fri, Dec 31, 2021	4.44	4.47	4.35	4.39
4143	NASDAQ	JVA	Thu, Dec 30, 2021	4.30	4.45	4.30	4.44
4142	NASDAQ	JVA	Wed, Dec 29, 2021	4.41	4.42	4.30	4.33
4141	NASDAQ	JVA	Tue, Dec 28, 2021	4.34	4.46	4.32	4.39
4140	NASDAQ	JVA	Mon, Dec 27, 2021	4.38	4.56	4.35	4.35
4139	NASDAQ	JVA	Thu, Dec 23, 2021	4.27	4.35	4.22	4.35
4138	NASDAQ	JVA	Wed, Dec 22, 2021	4.16	4.26	4.16	4.21
4137	NASDAQ	JVA	Tue, Dec 21, 2021	4.17	4.29	4.14	4.18
4136	NASDAQ	JVA	Mon, Dec 20, 2021	4.21	4.23	4.10	4.17
4135	NASDAQ	JVA	Fri, Dec 17, 2021	4.19	4.29	4.17	4.28
4134	NASDAQ	JVA	Thu, Dec 16, 2021	4.36	4.36	4.20	4.23
4133	NASDAQ	JVA	Wed, Dec 15, 2021	4.30	4.37	4.24	4.30
4132	NASDAQ	JVA	Tue, Dec 14, 2021	4.24	4.40	4.24	4.36
4131	NASDAQ	JVA	Mon, Dec 13, 2021	4.39	4.44	4.29	4.31
4130	NASDAQ	JVA	Fri, Dec 10, 2021	4.40	4.49	4.38	4.42
4129	NASDAQ	JVA	Thu, Dec 9, 2021	4.44	4.57	4.37	4.39
4128	NASDAQ	JVA	Wed, Dec 8, 2021	4.42	4.46	4.36	4.44
4127	NASDAQ	JVA	Tue, Dec 7, 2021	4.28	4.39	4.26	4.39
4126	NASDAQ	JVA	Mon, Dec 6, 2021	4.19	4.31	4.17	4.28
4125	NASDAQ	JVA	Fri, Dec 3, 2021	4.21	4.24	4.16	4.19
4124	NASDAQ	JVA	Thu, Dec 2, 2021	4.25	4.33	4.16	4.25
4123	NASDAQ	JVA	Wed, Dec 1, 2021	4.50	4.50	4.25	4.26
4122	NASDAQ	JVA	Tue, Nov 30, 2021	4.48	4.58	4.33	4.39
4121	NASDAQ	JVA	Mon, Nov 29, 2021	4.57	4.59	4.47	4.47
4120	NASDAQ	JVA	Fri, Nov 26, 2021	4.47	4.59	4.47	4.56
4119	NASDAQ	JVA	Wed, Nov 24, 2021	4.48	4.57	4.46	4.54
4118	NASDAQ	JVA	Tue, Nov 23, 2021	4.50	4.52	4.46	4.48
4117	NASDAQ	JVA	Mon, Nov 22, 2021	4.50	4.55	4.45	4.54
4116	NASDAQ	JVA	Fri, Nov 19, 2021	4.50	4.59	4.47	4.50
4115	NASDAQ	JVA	Thu, Nov 18, 2021	4.64	4.64	4.50	4.50
4114	NASDAQ	JVA	Wed, Nov 17, 2021	4.75	4.75	4.56	4.59
4113	NASDAQ	JVA	Tue, Nov 16, 2021	4.78	4.84	4.66	4.75
4112	NASDAQ	JVA	Mon, Nov 15, 2021	4.71	4.81	4.68	4.76
4111	NASDAQ	JVA	Fri, Nov 12, 2021	4.85	4.91	4.57	4.67
4110	NASDAQ	JVA	Thu, Nov 11, 2021	4.57	5.35	4.55	4.83
4109	NASDAQ	JVA	Wed, Nov 10, 2021	4.69	4.70	4.56	4.57
4108	NASDAQ	JVA	Tue, Nov 9, 2021	4.72	4.75	4.59	4.69
4107	NASDAQ	JVA	Mon, Nov 8, 2021	4.79	4.79	4.69	4.74
4106	NASDAQ	JVA	Fri, Nov 5, 2021	4.80	4.80	4.66	4.72
4105	NASDAQ	JVA	Thu, Nov 4, 2021	4.69	4.79	4.65	4.73
4104	NASDAQ	JVA	Wed, Nov 3, 2021	4.58	4.66	4.55	4.58
4103	NASDAQ	JVA	Tue, Nov 2, 2021	4.55	4.65	4.55	4.62
4102	NASDAQ	JVA	Mon, Nov 1, 2021	4.50	4.60	4.46	4.55
4101	NASDAQ	JVA	Fri, Oct 29, 2021	4.47	4.58	4.44	4.44
4100	NASDAQ	JVA	Thu, Oct 28, 2021	4.51	4.58	4.48	4.51
4099	NASDAQ	JVA	Wed, Oct 27, 2021	4.59	4.59	4.48	4.49
4098	NASDAQ	JVA	Tue, Oct 26, 2021	4.55	4.60	4.52	4.59
4097	NASDAQ	JVA	Mon, Oct 25, 2021	4.59	4.68	4.48	4.52
4096	NASDAQ	JVA	Fri, Oct 22, 2021	4.71	4.72	4.55	4.60
4095	NASDAQ	JVA	Thu, Oct 21, 2021	4.72	4.77	4.67	4.71
4094	NASDAQ	JVA	Wed, Oct 20, 2021	4.69	4.78	4.61	4.69
4093	NASDAQ	JVA	Tue, Oct 19, 2021	4.69	4.75	4.66	4.71
4092	NASDAQ	JVA	Mon, Oct 18, 2021	4.74	4.77	4.65	4.68
4091	NASDAQ	JVA	Fri, Oct 15, 2021	4.73	4.81	4.71	4.73
4090	NASDAQ	JVA	Thu, Oct 14, 2021	4.70	4.77	4.69	4.69
4089	NASDAQ	JVA	Wed, Oct 13, 2021	4.65	4.74	4.58	4.69
4088	NASDAQ	JVA	Tue, Oct 12, 2021	4.59	4.74	4.53	4.62
4087	NASDAQ	JVA	Mon, Oct 11, 2021	4.53	4.63	4.47	4.55
4086	NASDAQ	JVA	Fri, Oct 8, 2021	4.56	4.60	4.52	4.55
4085	NASDAQ	JVA	Thu, Oct 7, 2021	4.55	4.56	4.47	4.53
4084	NASDAQ	JVA	Wed, Oct 6, 2021	4.51	4.58	4.47	4.53
4083	NASDAQ	JVA	Tue, Oct 5, 2021	4.48	4.56	4.48	4.55
4082	NASDAQ	JVA	Mon, Oct 4, 2021	4.55	4.65	4.45	4.47
4081	NASDAQ	JVA	Fri, Oct 1, 2021	4.60	4.65	4.50	4.52
4080	NASDAQ	JVA	Thu, Sep 30, 2021	4.61	4.63	4.49	4.55
4079	NASDAQ	JVA	Wed, Sep 29, 2021	4.67	4.67	4.51	4.52
4078	NASDAQ	JVA	Tue, Sep 28, 2021	4.77	4.83	4.55	4.68
4077	NASDAQ	JVA	Mon, Sep 27, 2021	4.63	4.89	4.63	4.72
4076	NASDAQ	JVA	Fri, Sep 24, 2021	4.40	4.65	4.39	4.55
4075	NASDAQ	JVA	Thu, Sep 23, 2021	4.31	4.40	4.31	4.38
4074	NASDAQ	JVA	Wed, Sep 22, 2021	4.25	4.48	4.24	4.33
4073	NASDAQ	JVA	Tue, Sep 21, 2021	4.39	4.40	4.15	4.25
4072	NASDAQ	JVA	Mon, Sep 20, 2021	4.31	4.37	4.10	4.25
4071	NASDAQ	JVA	Fri, Sep 17, 2021	4.30	4.44	4.30	4.36
4070	NASDAQ	JVA	Thu, Sep 16, 2021	4.24	4.36	4.17	4.23
4069	NASDAQ	JVA	Wed, Sep 15, 2021	4.37	4.40	4.26	4.29
4068	NASDAQ	JVA	Tue, Sep 14, 2021	4.76	4.77	4.30	4.37
4067	NASDAQ	JVA	Mon, Sep 13, 2021	4.85	4.86	4.75	4.77
4066	NASDAQ	JVA	Fri, Sep 10, 2021	4.84	4.85	4.75	4.77
4065	NASDAQ	JVA	Thu, Sep 9, 2021	4.77	4.89	4.76	4.83
4064	NASDAQ	JVA	Wed, Sep 8, 2021	4.77	4.85	4.75	4.77
4063	NASDAQ	JVA	Tue, Sep 7, 2021	5.05	5.08	4.70	4.80
4062	NASDAQ	JVA	Fri, Sep 3, 2021	5.14	5.19	4.95	5.09
4061	NASDAQ	JVA	Thu, Sep 2, 2021	5.05	5.20	5.05	5.09
4060	NASDAQ	JVA	Wed, Sep 1, 2021	4.98	5.12	4.98	5.05
4059	NASDAQ	JVA	Tue, Aug 31, 2021	5.10	5.40	4.60	4.97
4058	NASDAQ	JVA	Mon, Aug 30, 2021	5.32	5.37	5.05	5.10
4057	NASDAQ	JVA	Fri, Aug 27, 2021	5.11	5.29	5.11	5.22
4056	NASDAQ	JVA	Thu, Aug 26, 2021	5.24	5.34	5.10	5.11
4055	NASDAQ	JVA	Wed, Aug 25, 2021	5.37	5.40	5.27	5.28
4054	NASDAQ	JVA	Tue, Aug 24, 2021	5.25	5.40	5.23	5.37
4053	NASDAQ	JVA	Mon, Aug 23, 2021	5.27	5.28	5.15	5.20
4052	NASDAQ	JVA	Fri, Aug 20, 2021	5.21	5.31	5.20	5.26
4051	NASDAQ	JVA	Thu, Aug 19, 2021	5.22	5.46	5.20	5.23
4050	NASDAQ	JVA	Wed, Aug 18, 2021	5.34	5.61	5.30	5.43
4049	NASDAQ	JVA	Tue, Aug 17, 2021	5.35	5.36	5.27	5.34
4048	NASDAQ	JVA	Mon, Aug 16, 2021	5.39	5.40	5.14	5.33
4047	NASDAQ	JVA	Fri, Aug 13, 2021	5.60	5.60	5.41	5.44
4046	NASDAQ	JVA	Thu, Aug 12, 2021	5.56	5.66	5.48	5.60
4045	NASDAQ	JVA	Wed, Aug 11, 2021	5.56	5.75	5.55	5.58
4044	NASDAQ	JVA	Tue, Aug 10, 2021	5.58	5.73	5.50	5.53
4043	NASDAQ	JVA	Mon, Aug 9, 2021	5.54	5.60	5.53	5.57
4042	NASDAQ	JVA	Fri, Aug 6, 2021	5.38	5.55	5.35	5.52
4041	NASDAQ	JVA	Thu, Aug 5, 2021	5.51	5.52	5.38	5.40
4040	NASDAQ	JVA	Wed, Aug 4, 2021	5.46	5.60	5.46	5.50
4039	NASDAQ	JVA	Tue, Aug 3, 2021	5.74	5.79	5.41	5.50
4038	NASDAQ	JVA	Mon, Aug 2, 2021	5.93	6.05	5.75	5.79
4037	NASDAQ	JVA	Fri, Jul 30, 2021	6.01	6.04	5.88	5.94
4036	NASDAQ	JVA	Thu, Jul 29, 2021	5.90	6.05	5.81	5.99
4035	NASDAQ	JVA	Wed, Jul 28, 2021	5.81	5.89	5.70	5.81
4034	NASDAQ	JVA	Tue, Jul 27, 2021	5.79	5.80	5.50	5.65
4033	NASDAQ	JVA	Mon, Jul 26, 2021	5.56	5.74	5.51	5.69
4032	NASDAQ	JVA	Fri, Jul 23, 2021	5.63	5.89	5.27	5.30
4031	NASDAQ	JVA	Thu, Jul 22, 2021	5.27	5.59	5.20	5.52
4030	NASDAQ	JVA	Wed, Jul 21, 2021	5.25	5.25	5.20	5.22
4029	NASDAQ	JVA	Tue, Jul 20, 2021	5.00	5.22	5.00	5.19
4028	NASDAQ	JVA	Mon, Jul 19, 2021	5.11	5.17	4.88	4.95
4027	NASDAQ	JVA	Fri, Jul 16, 2021	5.16	5.28	5.10	5.18
4026	NASDAQ	JVA	Thu, Jul 15, 2021	5.24	5.29	5.14	5.17
4025	NASDAQ	JVA	Wed, Jul 14, 2021	5.33	5.40	5.20	5.23
4024	NASDAQ	JVA	Tue, Jul 13, 2021	5.08	5.37	5.03	5.26
4023	NASDAQ	JVA	Mon, Jul 12, 2021	5.08	5.11	5.00	5.03
4022	NASDAQ	JVA	Fri, Jul 9, 2021	4.97	5.11	4.97	5.07
4021	NASDAQ	JVA	Thu, Jul 8, 2021	4.97	5.00	4.92	4.93
4020	NASDAQ	JVA	Wed, Jul 7, 2021	4.99	5.12	4.98	5.01
4019	NASDAQ	JVA	Tue, Jul 6, 2021	5.06	5.19	4.96	4.97
4018	NASDAQ	JVA	Fri, Jul 2, 2021	5.38	5.42	4.98	5.09
4017	NASDAQ	JVA	Thu, Jul 1, 2021	5.40	5.42	5.32	5.34
4016	NASDAQ	JVA	Wed, Jun 30, 2021	5.28	5.37	5.21	5.37
4015	NASDAQ	JVA	Tue, Jun 29, 2021	5.44	5.44	5.27	5.36
4014	NASDAQ	JVA	Mon, Jun 28, 2021	5.39	5.63	5.39	5.40
4013	NASDAQ	JVA	Fri, Jun 25, 2021	5.30	5.60	5.30	5.40
4012	NASDAQ	JVA	Thu, Jun 24, 2021	5.28	5.37	5.25	5.31
4011	NASDAQ	JVA	Wed, Jun 23, 2021	5.28	5.37	5.27	5.30
4010	NASDAQ	JVA	Tue, Jun 22, 2021	5.28	5.36	5.20	5.32
4009	NASDAQ	JVA	Mon, Jun 21, 2021	5.26	5.41	5.20	5.28
4008	NASDAQ	JVA	Fri, Jun 18, 2021	5.30	5.38	5.19	5.26
4007	NASDAQ	JVA	Thu, Jun 17, 2021	5.57	5.57	5.38	5.40
4006	NASDAQ	JVA	Wed, Jun 16, 2021	5.46	5.74	5.40	5.57
4005	NASDAQ	JVA	Tue, Jun 15, 2021	6.04	6.04	5.50	5.52
4004	NASDAQ	JVA	Mon, Jun 14, 2021	6.15	6.16	5.88	6.04
4003	NASDAQ	JVA	Fri, Jun 11, 2021	6.02	6.23	6.01	6.19
4002	NASDAQ	JVA	Thu, Jun 10, 2021	6.01	6.11	5.96	6.05
4001	NASDAQ	JVA	Wed, Jun 9, 2021	6.19	6.25	5.91	5.97
4000	NASDAQ	JVA	Tue, Jun 8, 2021	6.13	6.23	6.10	6.16
3999	NASDAQ	JVA	Mon, Jun 7, 2021	6.07	6.28	6.07	6.13
3998	NASDAQ	JVA	Fri, Jun 4, 2021	6.00	6.13	5.91	6.07
3997	NASDAQ	JVA	Thu, Jun 3, 2021	5.95	6.00	5.88	5.92
3996	NASDAQ	JVA	Wed, Jun 2, 2021	6.05	6.15	5.94	6.04
3995	NASDAQ	JVA	Tue, Jun 1, 2021	6.00	6.17	5.85	5.94
3994	NASDAQ	JVA	Fri, May 28, 2021	5.65	5.94	5.61	5.93
3993	NASDAQ	JVA	Thu, May 27, 2021	5.59	5.67	5.55	5.64
3992	NASDAQ	JVA	Wed, May 26, 2021	5.42	5.64	5.32	5.52
3991	NASDAQ	JVA	Tue, May 25, 2021	5.70	5.77	5.43	5.46
3990	NASDAQ	JVA	Mon, May 24, 2021	5.76	5.84	5.52	5.73
3989	NASDAQ	JVA	Fri, May 21, 2021	5.44	5.69	5.41	5.66
3988	NASDAQ	JVA	Thu, May 20, 2021	5.33	5.46	5.28	5.42
3987	NASDAQ	JVA	Wed, May 19, 2021	5.51	5.54	5.18	5.37
3986	NASDAQ	JVA	Tue, May 18, 2021	5.50	5.84	5.40	5.55
3985	NASDAQ	JVA	Mon, May 17, 2021	5.19	5.49	5.09	5.46
3984	NASDAQ	JVA	Fri, May 14, 2021	5.10	5.19	5.06	5.17
3983	NASDAQ	JVA	Thu, May 13, 2021	5.06	5.15	4.86	5.07
3982	NASDAQ	JVA	Wed, May 12, 2021	5.30	5.30	5.05	5.13
3981	NASDAQ	JVA	Tue, May 11, 2021	5.15	5.33	5.05	5.19
3980	NASDAQ	JVA	Mon, May 10, 2021	5.27	5.34	5.18	5.26
3979	NASDAQ	JVA	Fri, May 7, 2021	5.27	5.38	5.07	5.23
3978	NASDAQ	JVA	Thu, May 6, 2021	5.19	5.25	5.04	5.24
3977	NASDAQ	JVA	Wed, May 5, 2021	4.86	5.34	4.55	5.11
3976	NASDAQ	JVA	Tue, May 4, 2021	4.86	4.86	4.76	4.83
3975	NASDAQ	JVA	Mon, May 3, 2021	4.70	4.89	4.66	4.86
3974	NASDAQ	JVA	Fri, Apr 30, 2021	4.70	4.80	4.61	4.61
3973	NASDAQ	JVA	Thu, Apr 29, 2021	4.83	4.83	4.75	4.77
3972	NASDAQ	JVA	Wed, Apr 28, 2021	4.86	4.90	4.77	4.77
3971	NASDAQ	JVA	Tue, Apr 27, 2021	4.88	4.88	4.77	4.83
3970	NASDAQ	JVA	Mon, Apr 26, 2021	4.76	4.91	4.68	4.80
3969	NASDAQ	JVA	Fri, Apr 23, 2021	4.75	4.78	4.71	4.74
3968	NASDAQ	JVA	Thu, Apr 22, 2021	4.70	4.75	4.64	4.70
3967	NASDAQ	JVA	Wed, Apr 21, 2021	4.59	4.76	4.46	4.71
3966	NASDAQ	JVA	Tue, Apr 20, 2021	4.83	4.88	4.62	4.64
3965	NASDAQ	JVA	Mon, Apr 19, 2021	4.87	4.90	4.76	4.81
3964	NASDAQ	JVA	Fri, Apr 16, 2021	5.11	5.11	4.77	4.85
3963	NASDAQ	JVA	Thu, Apr 15, 2021	5.18	5.21	5.10	5.13
3962	NASDAQ	JVA	Wed, Apr 14, 2021	5.10	5.21	5.06	5.15
3961	NASDAQ	JVA	Tue, Apr 13, 2021	5.10	5.18	5.03	5.10
3960	NASDAQ	JVA	Mon, Apr 12, 2021	5.34	5.36	5.07	5.10
3959	NASDAQ	JVA	Fri, Apr 9, 2021	5.48	5.51	5.31	5.33
3958	NASDAQ	JVA	Thu, Apr 8, 2021	5.43	5.60	5.38	5.48
3957	NASDAQ	JVA	Wed, Apr 7, 2021	5.42	5.62	5.27	5.39
3956	NASDAQ	JVA	Tue, Apr 6, 2021	5.09	5.40	5.03	5.28
3955	NASDAQ	JVA	Mon, Apr 5, 2021	5.08	5.08	4.96	5.02
3954	NASDAQ	JVA	Thu, Apr 1, 2021	5.02	5.09	4.95	4.97
3953	NASDAQ	JVA	Wed, Mar 31, 2021	4.92	5.05	4.92	4.94
3952	NASDAQ	JVA	Tue, Mar 30, 2021	5.00	5.06	4.88	4.93
3951	NASDAQ	JVA	Mon, Mar 29, 2021	5.04	5.14	4.88	4.97
3950	NASDAQ	JVA	Fri, Mar 26, 2021	5.03	5.14	4.88	4.92
3949	NASDAQ	JVA	Thu, Mar 25, 2021	5.05	5.12	4.95	5.04
3948	NASDAQ	JVA	Wed, Mar 24, 2021	5.01	5.14	4.90	5.03
3947	NASDAQ	JVA	Tue, Mar 23, 2021	5.21	5.25	4.90	4.94
3946	NASDAQ	JVA	Mon, Mar 22, 2021	5.22	5.43	5.21	5.26
3945	NASDAQ	JVA	Fri, Mar 19, 2021	5.05	5.17	5.05	5.15
3944	NASDAQ	JVA	Thu, Mar 18, 2021	5.38	5.38	5.06	5.14
3943	NASDAQ	JVA	Wed, Mar 17, 2021	5.20	5.72	5.17	5.17
3942	NASDAQ	JVA	Tue, Mar 16, 2021	4.90	5.04	4.83	4.97
3941	NASDAQ	JVA	Mon, Mar 15, 2021	5.05	5.05	4.83	4.93
3940	NASDAQ	JVA	Fri, Mar 12, 2021	4.95	5.13	4.94	5.02
3939	NASDAQ	JVA	Thu, Mar 11, 2021	5.19	5.19	5.00	5.00
3938	NASDAQ	JVA	Wed, Mar 10, 2021	5.12	5.13	5.00	5.09
3937	NASDAQ	JVA	Tue, Mar 9, 2021	4.82	4.99	4.79	4.92
3936	NASDAQ	JVA	Mon, Mar 8, 2021	4.54	4.86	4.54	4.75
3935	NASDAQ	JVA	Fri, Mar 5, 2021	4.51	4.60	4.35	4.53
3934	NASDAQ	JVA	Thu, Mar 4, 2021	5.14	5.18	4.33	4.44
3933	NASDAQ	JVA	Wed, Mar 3, 2021	5.09	5.25	5.06	5.14
3932	NASDAQ	JVA	Tue, Mar 2, 2021	5.06	5.29	5.05	5.17
3931	NASDAQ	JVA	Mon, Mar 1, 2021	5.08	5.35	4.95	5.01
3930	NASDAQ	JVA	Fri, Feb 26, 2021	5.40	5.64	5.01	5.01
3929	NASDAQ	JVA	Thu, Feb 25, 2021	6.18	6.20	5.39	5.48
3928	NASDAQ	JVA	Wed, Feb 24, 2021	5.50	6.48	5.50	6.33
3927	NASDAQ	JVA	Tue, Feb 23, 2021	4.93	5.66	4.67	5.27
3926	NASDAQ	JVA	Mon, Feb 22, 2021	4.74	4.98	4.68	4.95
3925	NASDAQ	JVA	Fri, Feb 19, 2021	4.80	4.80	4.60	4.70
3924	NASDAQ	JVA	Thu, Feb 18, 2021	4.78	4.85	4.55	4.71
3923	NASDAQ	JVA	Wed, Feb 17, 2021	5.23	5.26	4.80	4.84
3922	NASDAQ	JVA	Tue, Feb 16, 2021	5.44	5.44	5.08	5.27
3921	NASDAQ	JVA	Fri, Feb 12, 2021	5.44	5.51	5.21	5.40
3920	NASDAQ	JVA	Thu, Feb 11, 2021	5.57	5.63	5.30	5.42
3919	NASDAQ	JVA	Wed, Feb 10, 2021	5.64	5.72	5.42	5.51
3918	NASDAQ	JVA	Tue, Feb 9, 2021	5.25	5.67	5.16	5.62
3917	NASDAQ	JVA	Mon, Feb 8, 2021	5.35	5.40	5.18	5.26
3916	NASDAQ	JVA	Fri, Feb 5, 2021	5.01	5.38	4.88	5.29
3915	NASDAQ	JVA	Thu, Feb 4, 2021	5.17	5.17	4.85	4.98
3914	NASDAQ	JVA	Wed, Feb 3, 2021	4.95	5.18	4.95	5.13
3913	NASDAQ	JVA	Tue, Feb 2, 2021	4.94	5.10	4.80	5.01
3912	NASDAQ	JVA	Mon, Feb 1, 2021	4.75	4.99	4.75	4.97
3911	NASDAQ	JVA	Fri, Jan 29, 2021	5.10	5.10	4.56	4.75
3910	NASDAQ	JVA	Thu, Jan 28, 2021	5.01	5.14	4.70	4.98
3909	NASDAQ	JVA	Wed, Jan 27, 2021	5.36	5.36	4.99	5.09
3908	NASDAQ	JVA	Tue, Jan 26, 2021	5.08	5.42	5.06	5.36
3907	NASDAQ	JVA	Mon, Jan 25, 2021	5.35	5.56	4.90	5.12
3906	NASDAQ	JVA	Fri, Jan 22, 2021	5.20	5.41	5.18	5.31
3905	NASDAQ	JVA	Thu, Jan 21, 2021	5.10	5.71	4.90	5.43
3904	NASDAQ	JVA	Wed, Jan 20, 2021	5.19	5.20	4.91	5.03
3903	NASDAQ	JVA	Tue, Jan 19, 2021	4.68	5.20	4.62	5.13
3902	NASDAQ	JVA	Fri, Jan 15, 2021	4.59	4.69	4.43	4.66
3901	NASDAQ	JVA	Thu, Jan 14, 2021	4.63	4.75	4.52	4.61
3900	NASDAQ	JVA	Wed, Jan 13, 2021	3.90	4.89	3.90	4.89
3899	NASDAQ	JVA	Tue, Jan 12, 2021	3.95	3.97	3.92	3.93
3898	NASDAQ	JVA	Mon, Jan 11, 2021	3.92	3.96	3.90	3.94
3897	NASDAQ	JVA	Fri, Jan 8, 2021	3.99	4.00	3.92	3.94
3896	NASDAQ	JVA	Thu, Jan 7, 2021	3.97	4.00	3.96	3.99
3895	NASDAQ	JVA	Wed, Jan 6, 2021	3.93	3.99	3.91	3.95
3894	NASDAQ	JVA	Tue, Jan 5, 2021	3.95	3.98	3.91	3.91
3893	NASDAQ	JVA	Mon, Jan 4, 2021	3.90	3.98	3.87	3.92
3892	NASDAQ	JVA	Thu, Dec 31, 2020	3.86	3.93	3.79	3.84
3891	NASDAQ	JVA	Wed, Dec 30, 2020	3.85	4.05	3.85	3.87
3890	NASDAQ	JVA	Tue, Dec 29, 2020	4.02	4.04	3.83	3.87
3889	NASDAQ	JVA	Mon, Dec 28, 2020	3.90	4.05	3.89	3.97
3888	NASDAQ	JVA	Thu, Dec 24, 2020	3.91	3.91	3.84	3.91
3887	NASDAQ	JVA	Wed, Dec 23, 2020	3.90	3.93	3.82	3.88
3886	NASDAQ	JVA	Tue, Dec 22, 2020	3.90	3.93	3.81	3.87
3885	NASDAQ	JVA	Mon, Dec 21, 2020	3.90	3.94	3.84	3.85
3884	NASDAQ	JVA	Fri, Dec 18, 2020	3.95	3.99	3.93	3.95
3883	NASDAQ	JVA	Thu, Dec 17, 2020	3.91	3.95	3.86	3.91
3882	NASDAQ	JVA	Wed, Dec 16, 2020	3.89	3.90	3.82	3.87
3881	NASDAQ	JVA	Tue, Dec 15, 2020	3.89	3.89	3.75	3.87
3880	NASDAQ	JVA	Mon, Dec 14, 2020	3.79	3.91	3.79	3.86
3879	NASDAQ	JVA	Fri, Dec 11, 2020	3.73	3.79	3.73	3.78
3878	NASDAQ	JVA	Thu, Dec 10, 2020	3.72	3.80	3.72	3.76
3877	NASDAQ	JVA	Wed, Dec 9, 2020	3.78	3.82	3.66	3.73
3876	NASDAQ	JVA	Tue, Dec 8, 2020	3.86	3.97	3.79	3.80
3875	NASDAQ	JVA	Mon, Dec 7, 2020	3.91	3.97	3.82	3.87
3874	NASDAQ	JVA	Fri, Dec 4, 2020	4.04	4.08	3.94	3.94
3873	NASDAQ	JVA	Thu, Dec 3, 2020	4.04	4.08	3.94	4.00
3872	NASDAQ	JVA	Wed, Dec 2, 2020	4.05	4.05	3.98	4.01
3871	NASDAQ	JVA	Tue, Dec 1, 2020	3.93	4.04	3.91	4.04
3870	NASDAQ	JVA	Mon, Nov 30, 2020	3.96	3.99	3.85	3.94
3869	NASDAQ	JVA	Fri, Nov 27, 2020	3.89	3.99	3.89	3.99
3868	NASDAQ	JVA	Wed, Nov 25, 2020	4.03	4.08	3.84	3.95
3867	NASDAQ	JVA	Tue, Nov 24, 2020	3.92	4.03	3.90	3.96
3866	NASDAQ	JVA	Mon, Nov 23, 2020	3.82	4.08	3.81	3.82
3865	NASDAQ	JVA	Fri, Nov 20, 2020	3.84	3.87	3.74	3.86
3864	NASDAQ	JVA	Thu, Nov 19, 2020	3.76	3.85	3.71	3.82
3863	NASDAQ	JVA	Wed, Nov 18, 2020	3.70	3.82	3.65	3.73
3862	NASDAQ	JVA	Tue, Nov 17, 2020	3.71	3.71	3.62	3.66
3861	NASDAQ	JVA	Mon, Nov 16, 2020	3.79	3.86	3.64	3.64
3860	NASDAQ	JVA	Fri, Nov 13, 2020	3.71	3.76	3.66	3.75
3859	NASDAQ	JVA	Thu, Nov 12, 2020	3.77	3.80	3.64	3.66
3858	NASDAQ	JVA	Wed, Nov 11, 2020	3.68	3.73	3.68	3.69
3857	NASDAQ	JVA	Tue, Nov 10, 2020	3.73	3.73	3.60	3.68
3856	NASDAQ	JVA	Mon, Nov 9, 2020	3.65	3.87	3.62	3.62
3855	NASDAQ	JVA	Fri, Nov 6, 2020	3.66	3.75	3.62	3.71
3854	NASDAQ	JVA	Thu, Nov 5, 2020	3.65	3.75	3.65	3.68
3853	NASDAQ	JVA	Wed, Nov 4, 2020	3.76	3.84	3.70	3.70
3852	NASDAQ	JVA	Tue, Nov 3, 2020	3.73	3.85	3.72	3.78
3851	NASDAQ	JVA	Mon, Nov 2, 2020	3.76	3.81	3.65	3.73
3850	NASDAQ	JVA	Fri, Oct 30, 2020	3.85	3.85	3.75	3.81
3849	NASDAQ	JVA	Thu, Oct 29, 2020	3.62	3.95	3.58	3.82
3848	NASDAQ	JVA	Wed, Oct 28, 2020	3.85	3.85	3.63	3.64
3847	NASDAQ	JVA	Tue, Oct 27, 2020	3.95	3.95	3.76	3.87
3846	NASDAQ	JVA	Mon, Oct 26, 2020	3.70	3.97	3.70	3.94
3845	NASDAQ	JVA	Fri, Oct 23, 2020	3.82	3.95	3.67	3.67
3844	NASDAQ	JVA	Thu, Oct 22, 2020	3.79	3.88	3.75	3.81
3843	NASDAQ	JVA	Wed, Oct 21, 2020	3.71	3.78	3.66	3.73
3842	NASDAQ	JVA	Tue, Oct 20, 2020	4.00	4.00	3.61	3.70
3841	NASDAQ	JVA	Mon, Oct 19, 2020	4.04	4.15	3.81	3.87
3840	NASDAQ	JVA	Fri, Oct 16, 2020	3.99	4.08	3.65	4.00
3839	NASDAQ	JVA	Thu, Oct 15, 2020	3.40	3.55	3.40	3.45
3838	NASDAQ	JVA	Wed, Oct 14, 2020	3.41	3.53	3.41	3.41
3837	NASDAQ	JVA	Tue, Oct 13, 2020	3.36	3.58	3.36	3.46
3836	NASDAQ	JVA	Mon, Oct 12, 2020	3.51	3.54	3.25	3.44
3835	NASDAQ	JVA	Fri, Oct 9, 2020	3.60	3.60	3.42	3.51
3834	NASDAQ	JVA	Thu, Oct 8, 2020	3.50	3.64	3.50	3.60
3833	NASDAQ	JVA	Wed, Oct 7, 2020	3.59	3.65	3.46	3.46
3832	NASDAQ	JVA	Tue, Oct 6, 2020	3.44	3.52	3.44	3.47
3831	NASDAQ	JVA	Mon, Oct 5, 2020	3.41	3.65	3.40	3.41
3830	NASDAQ	JVA	Fri, Oct 2, 2020	3.46	3.57	3.40	3.41
3829	NASDAQ	JVA	Thu, Oct 1, 2020	3.54	3.66	3.46	3.60
3828	NASDAQ	JVA	Wed, Sep 30, 2020	3.61	3.65	3.40	3.48
3827	NASDAQ	JVA	Tue, Sep 29, 2020	3.40	3.75	3.40	3.56
3826	NASDAQ	JVA	Mon, Sep 28, 2020	3.34	3.44	3.32	3.44
3825	NASDAQ	JVA	Fri, Sep 25, 2020	3.16	3.27	3.15	3.23
3824	NASDAQ	JVA	Thu, Sep 24, 2020	3.42	3.48	3.22	3.23
3823	NASDAQ	JVA	Wed, Sep 23, 2020	3.20	3.48	3.19	3.31
3822	NASDAQ	JVA	Tue, Sep 22, 2020	3.18	3.18	3.13	3.13
3821	NASDAQ	JVA	Mon, Sep 21, 2020	3.30	3.32	3.10	3.19
3820	NASDAQ	JVA	Fri, Sep 18, 2020	3.43	3.43	3.24	3.30
3819	NASDAQ	JVA	Thu, Sep 17, 2020	3.50	3.50	3.29	3.29
3818	NASDAQ	JVA	Wed, Sep 16, 2020	3.36	3.54	3.36	3.47
3817	NASDAQ	JVA	Tue, Sep 15, 2020	3.47	3.48	3.35	3.36
3816	NASDAQ	JVA	Mon, Sep 14, 2020	3.54	3.58	3.41	3.45
3815	NASDAQ	JVA	Fri, Sep 11, 2020	3.56	3.64	3.35	3.59
3814	NASDAQ	JVA	Thu, Sep 10, 2020	3.56	3.67	3.45	3.53
3813	NASDAQ	JVA	Wed, Sep 9, 2020	3.51	3.79	3.36	3.61
3812	NASDAQ	JVA	Tue, Sep 8, 2020	3.75	3.75	3.50	3.59
3811	NASDAQ	JVA	Fri, Sep 4, 2020	3.49	3.70	3.35	3.70
3810	NASDAQ	JVA	Thu, Sep 3, 2020	3.56	3.63	3.30	3.35
3809	NASDAQ	JVA	Wed, Sep 2, 2020	3.36	3.69	3.36	3.58
3808	NASDAQ	JVA	Tue, Sep 1, 2020	3.19	3.36	3.17	3.35
3807	NASDAQ	JVA	Mon, Aug 31, 2020	3.35	3.36	3.18	3.19
3806	NASDAQ	JVA	Fri, Aug 28, 2020	3.22	3.35	3.21	3.35
3805	NASDAQ	JVA	Thu, Aug 27, 2020	3.31	3.31	3.12	3.15
3804	NASDAQ	JVA	Wed, Aug 26, 2020	3.14	3.26	3.14	3.26
3803	NASDAQ	JVA	Tue, Aug 25, 2020	3.17	3.24	3.14	3.14
3802	NASDAQ	JVA	Mon, Aug 24, 2020	3.34	3.37	3.19	3.21
3801	NASDAQ	JVA	Fri, Aug 21, 2020	3.12	3.33	3.12	3.25
3800	NASDAQ	JVA	Thu, Aug 20, 2020	3.38	3.38	3.05	3.18
3799	NASDAQ	JVA	Wed, Aug 19, 2020	3.33	3.46	3.23	3.33
3798	NASDAQ	JVA	Tue, Aug 18, 2020	3.22	3.41	3.22	3.31
3797	NASDAQ	JVA	Mon, Aug 17, 2020	3.18	3.38	3.06	3.18
3796	NASDAQ	JVA	Fri, Aug 14, 2020	3.08	3.14	3.08	3.13
3795	NASDAQ	JVA	Thu, Aug 13, 2020	3.04	3.17	3.00	3.06
3794	NASDAQ	JVA	Wed, Aug 12, 2020	3.16	3.20	3.07	3.07
3793	NASDAQ	JVA	Tue, Aug 11, 2020	3.09	3.19	3.04	3.12
3792	NASDAQ	JVA	Mon, Aug 10, 2020	3.16	3.23	3.03	3.11
3791	NASDAQ	JVA	Fri, Aug 7, 2020	3.25	3.25	3.06	3.21
3790	NASDAQ	JVA	Thu, Aug 6, 2020	3.07	3.28	2.98	3.23
3789	NASDAQ	JVA	Wed, Aug 5, 2020	2.87	3.10	2.86	3.06
3788	NASDAQ	JVA	Tue, Aug 4, 2020	2.92	2.95	2.85	2.88
3787	NASDAQ	JVA	Mon, Aug 3, 2020	2.90	2.99	2.85	2.92
3786	NASDAQ	JVA	Fri, Jul 31, 2020	2.87	2.93	2.81	2.81
3785	NASDAQ	JVA	Thu, Jul 30, 2020	2.98	2.98	2.90	2.90
3784	NASDAQ	JVA	Wed, Jul 29, 2020	2.98	3.01	2.89	2.97
3783	NASDAQ	JVA	Tue, Jul 28, 2020	2.91	2.97	2.88	2.94
3782	NASDAQ	JVA	Mon, Jul 27, 2020	3.06	3.06	2.88	2.90
3781	NASDAQ	JVA	Fri, Jul 24, 2020	2.96	3.06	2.89	3.00
3780	NASDAQ	JVA	Thu, Jul 23, 2020	2.93	2.97	2.85	2.92
3779	NASDAQ	JVA	Wed, Jul 22, 2020	2.90	2.93	2.82	2.93
3778	NASDAQ	JVA	Tue, Jul 21, 2020	2.91	2.94	2.81	2.87
3777	NASDAQ	JVA	Mon, Jul 20, 2020	2.80	2.90	2.77	2.90
3776	NASDAQ	JVA	Fri, Jul 17, 2020	2.94	3.02	2.77	2.81
3775	NASDAQ	JVA	Thu, Jul 16, 2020	2.98	2.99	2.88	2.95
3774	NASDAQ	JVA	Wed, Jul 15, 2020	2.96	3.00	2.91	2.95
3773	NASDAQ	JVA	Tue, Jul 14, 2020	2.92	3.00	2.90	2.95
3772	NASDAQ	JVA	Mon, Jul 13, 2020	3.08	3.08	2.90	2.97
3771	NASDAQ	JVA	Fri, Jul 10, 2020	2.99	3.02	2.86	3.00
3770	NASDAQ	JVA	Thu, Jul 9, 2020	3.05	3.05	2.95	3.03
3769	NASDAQ	JVA	Wed, Jul 8, 2020	3.09	3.14	3.05	3.08
3768	NASDAQ	JVA	Tue, Jul 7, 2020	3.07	3.09	3.02	3.05
3767	NASDAQ	JVA	Mon, Jul 6, 2020	3.11	3.29	2.99	3.05
3766	NASDAQ	JVA	Thu, Jul 2, 2020	3.05	3.08	2.97	3.04
3765	NASDAQ	JVA	Wed, Jul 1, 2020	2.99	3.09	2.96	2.96
3764	NASDAQ	JVA	Tue, Jun 30, 2020	2.97	3.04	2.95	3.00
3763	NASDAQ	JVA	Mon, Jun 29, 2020	2.99	3.09	2.98	3.02
3762	NASDAQ	JVA	Fri, Jun 26, 2020	3.05	3.20	2.90	2.99
3761	NASDAQ	JVA	Thu, Jun 25, 2020	3.08	3.38	2.94	3.02
3760	NASDAQ	JVA	Wed, Jun 24, 2020	3.01	3.13	2.96	3.08
3759	NASDAQ	JVA	Tue, Jun 23, 2020	3.05	3.19	3.02	3.07
3758	NASDAQ	JVA	Mon, Jun 22, 2020	3.36	3.36	3.01	3.11
3757	NASDAQ	JVA	Fri, Jun 19, 2020	3.54	3.69	3.21	3.32
3756	NASDAQ	JVA	Thu, Jun 18, 2020	2.95	3.68	2.82	3.45
3755	NASDAQ	JVA	Wed, Jun 17, 2020	2.94	3.00	2.92	2.95
3754	NASDAQ	JVA	Tue, Jun 16, 2020	3.00	3.25	2.93	3.00
3753	NASDAQ	JVA	Mon, Jun 15, 2020	3.20	3.45	3.00	3.00
3752	NASDAQ	JVA	Fri, Jun 12, 2020	2.85	2.94	2.81	2.90
3751	NASDAQ	JVA	Thu, Jun 11, 2020	3.04	3.11	2.70	2.77
3750	NASDAQ	JVA	Wed, Jun 10, 2020	3.13	3.20	2.99	3.06
3749	NASDAQ	JVA	Tue, Jun 9, 2020	3.09	3.24	3.06	3.17
3748	NASDAQ	JVA	Mon, Jun 8, 2020	3.00	3.10	2.91	3.09
3747	NASDAQ	JVA	Fri, Jun 5, 2020	2.84	2.95	2.83	2.91
3746	NASDAQ	JVA	Thu, Jun 4, 2020	2.68	2.88	2.68	2.88
3745	NASDAQ	JVA	Wed, Jun 3, 2020	2.78	2.78	2.72	2.72
3744	NASDAQ	JVA	Tue, Jun 2, 2020	2.85	2.89	2.74	2.81
3743	NASDAQ	JVA	Mon, Jun 1, 2020	2.85	3.00	2.83	2.92
3742	NASDAQ	JVA	Fri, May 29, 2020	2.90	2.90	2.51	2.81
3741	NASDAQ	JVA	Thu, May 28, 2020	2.92	3.02	2.92	2.95
3740	NASDAQ	JVA	Wed, May 27, 2020	3.04	3.04	2.88	2.95
3739	NASDAQ	JVA	Tue, May 26, 2020	2.95	3.06	2.90	2.95
3738	NASDAQ	JVA	Fri, May 22, 2020	2.80	2.88	2.72	2.84
3737	NASDAQ	JVA	Thu, May 21, 2020	2.71	2.83	2.69	2.82
3736	NASDAQ	JVA	Wed, May 20, 2020	2.61	2.72	2.61	2.69
3735	NASDAQ	JVA	Tue, May 19, 2020	2.63	2.65	2.56	2.59
3734	NASDAQ	JVA	Mon, May 18, 2020	2.38	2.60	2.38	2.55
3733	NASDAQ	JVA	Fri, May 15, 2020	2.50	2.55	2.39	2.41
3732	NASDAQ	JVA	Thu, May 14, 2020	2.52	2.55	2.41	2.46
3731	NASDAQ	JVA	Wed, May 13, 2020	2.64	2.65	2.51	2.57
3730	NASDAQ	JVA	Tue, May 12, 2020	2.75	2.80	2.67	2.67
3729	NASDAQ	JVA	Mon, May 11, 2020	2.71	2.79	2.71	2.73
3728	NASDAQ	JVA	Fri, May 8, 2020	2.75	2.84	2.70	2.70
3727	NASDAQ	JVA	Thu, May 7, 2020	2.74	2.78	2.66	2.68
3726	NASDAQ	JVA	Wed, May 6, 2020	2.69	2.74	2.67	2.67
3725	NASDAQ	JVA	Tue, May 5, 2020	2.70	2.75	2.69	2.69
3724	NASDAQ	JVA	Mon, May 4, 2020	2.86	2.86	2.60	2.67
3723	NASDAQ	JVA	Fri, May 1, 2020	2.98	2.98	2.75	2.81
3722	NASDAQ	JVA	Thu, Apr 30, 2020	2.89	2.89	2.83	2.84
3721	NASDAQ	JVA	Wed, Apr 29, 2020	2.74	2.90	2.74	2.90
3720	NASDAQ	JVA	Tue, Apr 28, 2020	2.84	2.84	2.68	2.69
3719	NASDAQ	JVA	Mon, Apr 27, 2020	2.68	2.96	2.65	2.71
3718	NASDAQ	JVA	Fri, Apr 24, 2020	2.87	2.90	2.75	2.79
3717	NASDAQ	JVA	Thu, Apr 23, 2020	3.01	3.03	2.77	2.93
3716	NASDAQ	JVA	Wed, Apr 22, 2020	2.93	2.99	2.78	2.94
3715	NASDAQ	JVA	Tue, Apr 21, 2020	3.29	3.29	3.00	3.17
3714	NASDAQ	JVA	Mon, Apr 20, 2020	2.80	3.24	2.76	3.24
3713	NASDAQ	JVA	Fri, Apr 17, 2020	2.87	2.90	2.72	2.72
3712	NASDAQ	JVA	Thu, Apr 16, 2020	2.72	2.77	2.65	2.75
3711	NASDAQ	JVA	Wed, Apr 15, 2020	2.80	2.80	2.51	2.67
3710	NASDAQ	JVA	Tue, Apr 14, 2020	2.93	2.93	2.72	2.78
3709	NASDAQ	JVA	Mon, Apr 13, 2020	2.97	2.97	2.74	2.74
3708	NASDAQ	JVA	Thu, Apr 9, 2020	2.55	3.00	2.55	2.78
3707	NASDAQ	JVA	Wed, Apr 8, 2020	2.47	2.56	2.40	2.49
3706	NASDAQ	JVA	Tue, Apr 7, 2020	2.42	2.42	2.21	2.38
3705	NASDAQ	JVA	Mon, Apr 6, 2020	2.20	2.38	2.20	2.24
3704	NASDAQ	JVA	Fri, Apr 3, 2020	2.21	2.30	2.21	2.29
3703	NASDAQ	JVA	Thu, Apr 2, 2020	2.25	2.29	2.19	2.20
3702	NASDAQ	JVA	Wed, Apr 1, 2020	2.35	2.46	2.15	2.25
3701	NASDAQ	JVA	Tue, Mar 31, 2020	2.52	2.52	2.33	2.33
3700	NASDAQ	JVA	Mon, Mar 30, 2020	2.61	2.61	2.45	2.45
3699	NASDAQ	JVA	Fri, Mar 27, 2020	2.60	2.70	2.60	2.64
3698	NASDAQ	JVA	Thu, Mar 26, 2020	2.69	2.74	2.53	2.67
3697	NASDAQ	JVA	Wed, Mar 25, 2020	2.50	2.70	2.50	2.70
3696	NASDAQ	JVA	Tue, Mar 24, 2020	2.84	2.88	2.50	2.50
3695	NASDAQ	JVA	Mon, Mar 23, 2020	2.50	2.79	2.34	2.64
3694	NASDAQ	JVA	Fri, Mar 20, 2020	2.39	2.94	2.36	2.84
3693	NASDAQ	JVA	Thu, Mar 19, 2020	1.94	2.25	1.76	2.24
3692	NASDAQ	JVA	Wed, Mar 18, 2020	2.16	2.20	1.81	1.86
3691	NASDAQ	JVA	Tue, Mar 17, 2020	2.73	2.79	2.11	2.11
3690	NASDAQ	JVA	Mon, Mar 16, 2020	3.00	3.22	2.78	2.80
3689	NASDAQ	JVA	Fri, Mar 13, 2020	3.18	3.30	2.81	3.11
3688	NASDAQ	JVA	Thu, Mar 12, 2020	3.45	3.75	2.98	3.03
3687	NASDAQ	JVA	Wed, Mar 11, 2020	3.51	3.58	3.45	3.56
3686	NASDAQ	JVA	Tue, Mar 10, 2020	3.51	3.62	3.51	3.57
3685	NASDAQ	JVA	Mon, Mar 9, 2020	3.67	3.69	3.51	3.53
3684	NASDAQ	JVA	Fri, Mar 6, 2020	3.73	3.73	3.55	3.70
3683	NASDAQ	JVA	Thu, Mar 5, 2020	3.73	3.76	3.60	3.70
3682	NASDAQ	JVA	Wed, Mar 4, 2020	3.73	3.79	3.63	3.72
3681	NASDAQ	JVA	Tue, Mar 3, 2020	3.80	3.84	3.70	3.71
3680	NASDAQ	JVA	Mon, Mar 2, 2020	3.85	3.89	3.64	3.68
3679	NASDAQ	JVA	Fri, Feb 28, 2020	3.53	3.96	3.50	3.90
3678	NASDAQ	JVA	Thu, Feb 27, 2020	3.64	3.73	3.45	3.45
3677	NASDAQ	JVA	Wed, Feb 26, 2020	3.66	3.73	3.63	3.64
3676	NASDAQ	JVA	Tue, Feb 25, 2020	3.71	3.78	3.65	3.65
3675	NASDAQ	JVA	Mon, Feb 24, 2020	3.85	3.87	3.72	3.74
3674	NASDAQ	JVA	Fri, Feb 21, 2020	3.92	3.93	3.83	3.85
3673	NASDAQ	JVA	Thu, Feb 20, 2020	3.89	3.90	3.85	3.89
3672	NASDAQ	JVA	Wed, Feb 19, 2020	3.84	3.93	3.82	3.85
3671	NASDAQ	JVA	Tue, Feb 18, 2020	3.74	3.83	3.72	3.81
3670	NASDAQ	JVA	Fri, Feb 14, 2020	3.66	3.78	3.66	3.70
3669	NASDAQ	JVA	Thu, Feb 13, 2020	3.75	3.80	3.68	3.71
3668	NASDAQ	JVA	Wed, Feb 12, 2020	3.74	3.77	3.68	3.73
3667	NASDAQ	JVA	Tue, Feb 11, 2020	3.67	3.82	3.67	3.76
3666	NASDAQ	JVA	Mon, Feb 10, 2020	3.80	3.94	3.66	3.66
3665	NASDAQ	JVA	Fri, Feb 7, 2020	3.86	3.88	3.79	3.79
3664	NASDAQ	JVA	Thu, Feb 6, 2020	3.90	3.93	3.83	3.85
3663	NASDAQ	JVA	Wed, Feb 5, 2020	3.92	4.00	3.90	3.93
3662	NASDAQ	JVA	Tue, Feb 4, 2020	4.01	4.01	3.95	4.00
3661	NASDAQ	JVA	Mon, Feb 3, 2020	4.04	4.15	4.00	4.01
3660	NASDAQ	JVA	Fri, Jan 31, 2020	4.10	4.10	4.00	4.06
3659	NASDAQ	JVA	Thu, Jan 30, 2020	3.94	4.11	3.90	3.96
3658	NASDAQ	JVA	Wed, Jan 29, 2020	4.01	4.01	3.82	3.90
3657	NASDAQ	JVA	Tue, Jan 28, 2020	3.88	4.13	3.88	3.90
3656	NASDAQ	JVA	Mon, Jan 27, 2020	4.10	4.10	3.80	3.90
3655	NASDAQ	JVA	Fri, Jan 24, 2020	4.13	4.14	4.10	4.10
3654	NASDAQ	JVA	Thu, Jan 23, 2020	4.14	4.17	4.07	4.13
3653	NASDAQ	JVA	Wed, Jan 22, 2020	4.21	4.21	4.09	4.09
3652	NASDAQ	JVA	Tue, Jan 21, 2020	4.18	4.24	4.09	4.19
3651	NASDAQ	JVA	Fri, Jan 17, 2020	4.15	4.36	4.09	4.12
3650	NASDAQ	JVA	Thu, Jan 16, 2020	4.16	4.18	4.12	4.12
3649	NASDAQ	JVA	Wed, Jan 15, 2020	4.14	4.23	4.12	4.12
3648	NASDAQ	JVA	Tue, Jan 14, 2020	4.16	4.24	4.15	4.17
3647	NASDAQ	JVA	Mon, Jan 13, 2020	4.24	4.26	4.14	4.15
3646	NASDAQ	JVA	Fri, Jan 10, 2020	4.30	4.35	4.23	4.26
3645	NASDAQ	JVA	Thu, Jan 9, 2020	4.42	4.47	4.29	4.29
3644	NASDAQ	JVA	Wed, Jan 8, 2020	4.36	4.44	4.34	4.37
3643	NASDAQ	JVA	Tue, Jan 7, 2020	4.35	4.40	4.33	4.37
3642	NASDAQ	JVA	Mon, Jan 6, 2020	4.36	4.44	4.26	4.36
3641	NASDAQ	JVA	Fri, Jan 3, 2020	4.45	4.50	4.36	4.40
3640	NASDAQ	JVA	Thu, Jan 2, 2020	4.60	4.62	4.46	4.46
3639	NASDAQ	JVA	Tue, Dec 31, 2019	4.72	4.72	4.52	4.60
3638	NASDAQ	JVA	Mon, Dec 30, 2019	4.70	4.70	4.45	4.50
3637	NASDAQ	JVA	Fri, Dec 27, 2019	4.63	4.78	4.61	4.67
3636	NASDAQ	JVA	Thu, Dec 26, 2019	4.75	4.85	4.62	4.63
3635	NASDAQ	JVA	Tue, Dec 24, 2019	4.83	4.93	4.73	4.76
3634	NASDAQ	JVA	Mon, Dec 23, 2019	4.87	5.20	4.59	4.72
3633	NASDAQ	JVA	Fri, Dec 20, 2019	5.00	5.05	4.80	4.82
3632	NASDAQ	JVA	Thu, Dec 19, 2019	5.01	5.01	4.80	4.99
3631	NASDAQ	JVA	Wed, Dec 18, 2019	4.72	5.20	4.70	5.03
3630	NASDAQ	JVA	Tue, Dec 17, 2019	4.70	4.70	4.55	4.65
3629	NASDAQ	JVA	Mon, Dec 16, 2019	4.72	4.80	4.57	4.59
3628	NASDAQ	JVA	Fri, Dec 13, 2019	4.26	4.54	4.21	4.54
3627	NASDAQ	JVA	Thu, Dec 12, 2019	4.24	4.27	4.22	4.24
3626	NASDAQ	JVA	Wed, Dec 11, 2019	4.24	4.27	4.16	4.24
3625	NASDAQ	JVA	Tue, Dec 10, 2019	4.26	4.26	4.07	4.24
3624	NASDAQ	JVA	Mon, Dec 9, 2019	4.17	4.30	4.16	4.23
3623	NASDAQ	JVA	Fri, Dec 6, 2019	4.04	4.19	4.04	4.17
3622	NASDAQ	JVA	Thu, Dec 5, 2019	4.07	4.13	4.00	4.08
3621	NASDAQ	JVA	Wed, Dec 4, 2019	4.15	4.15	4.03	4.03
3620	NASDAQ	JVA	Tue, Dec 3, 2019	4.10	4.12	4.10	4.11
3619	NASDAQ	JVA	Mon, Dec 2, 2019	4.00	4.15	4.00	4.10
3618	NASDAQ	JVA	Fri, Nov 29, 2019	4.05	4.05	4.03	4.03
3617	NASDAQ	JVA	Wed, Nov 27, 2019	4.04	4.05	4.00	4.03
3616	NASDAQ	JVA	Tue, Nov 26, 2019	4.10	4.10	4.00	4.02
3615	NASDAQ	JVA	Mon, Nov 25, 2019	3.99	4.10	3.99	4.10
3614	NASDAQ	JVA	Fri, Nov 22, 2019	3.95	4.00	3.91	4.00
3613	NASDAQ	JVA	Thu, Nov 21, 2019	3.93	3.95	3.87	3.91
3612	NASDAQ	JVA	Wed, Nov 20, 2019	3.91	4.05	3.90	3.90
3611	NASDAQ	JVA	Tue, Nov 19, 2019	3.94	3.99	3.87	3.99
3610	NASDAQ	JVA	Mon, Nov 18, 2019	3.97	4.12	3.90	3.95
3609	NASDAQ	JVA	Fri, Nov 15, 2019	4.04	4.10	4.00	4.00
3608	NASDAQ	JVA	Thu, Nov 14, 2019	4.14	4.16	3.97	4.07
3607	NASDAQ	JVA	Wed, Nov 13, 2019	4.15	4.15	4.04	4.10
3606	NASDAQ	JVA	Tue, Nov 12, 2019	4.02	4.20	4.02	4.17
3605	NASDAQ	JVA	Mon, Nov 11, 2019	4.11	4.15	4.01	4.02
3604	NASDAQ	JVA	Fri, Nov 8, 2019	3.95	4.17	3.95	4.13
3603	NASDAQ	JVA	Thu, Nov 7, 2019	4.06	4.13	3.97	3.98
3602	NASDAQ	JVA	Wed, Nov 6, 2019	3.81	4.15	3.80	4.05
3601	NASDAQ	JVA	Tue, Nov 5, 2019	3.83	3.89	3.80	3.84
3600	NASDAQ	JVA	Mon, Nov 4, 2019	3.80	3.88	3.80	3.80
3599	NASDAQ	JVA	Fri, Nov 1, 2019	3.83	3.85	3.79	3.79
3598	NASDAQ	JVA	Thu, Oct 31, 2019	3.80	3.80	3.76	3.78
3597	NASDAQ	JVA	Wed, Oct 30, 2019	3.91	3.91	3.74	3.74
3596	NASDAQ	JVA	Tue, Oct 29, 2019	3.89	3.89	3.74	3.77
3595	NASDAQ	JVA	Mon, Oct 28, 2019	3.92	3.92	3.82	3.86
3594	NASDAQ	JVA	Fri, Oct 25, 2019	3.88	3.88	3.82	3.84
3593	NASDAQ	JVA	Thu, Oct 24, 2019	3.92	3.93	3.77	3.81
3592	NASDAQ	JVA	Wed, Oct 23, 2019	3.91	4.00	3.82	3.88
3591	NASDAQ	JVA	Tue, Oct 22, 2019	3.96	3.96	3.82	3.87
3590	NASDAQ	JVA	Mon, Oct 21, 2019	3.87	4.00	3.86	3.94
3589	NASDAQ	JVA	Fri, Oct 18, 2019	3.89	3.90	3.77	3.89
3588	NASDAQ	JVA	Thu, Oct 17, 2019	3.77	3.81	3.76	3.76
3587	NASDAQ	JVA	Wed, Oct 16, 2019	3.80	3.82	3.74	3.77
3586	NASDAQ	JVA	Tue, Oct 15, 2019	3.85	3.86	3.80	3.83
3585	NASDAQ	JVA	Mon, Oct 14, 2019	3.90	3.90	3.85	3.86
3584	NASDAQ	JVA	Fri, Oct 11, 2019	3.81	3.89	3.81	3.87
3583	NASDAQ	JVA	Thu, Oct 10, 2019	3.70	3.89	3.70	3.77
3582	NASDAQ	JVA	Wed, Oct 9, 2019	3.79	3.81	3.65	3.73
3581	NASDAQ	JVA	Tue, Oct 8, 2019	3.84	3.84	3.65	3.74
3580	NASDAQ	JVA	Mon, Oct 7, 2019	3.81	3.90	3.81	3.82
3579	NASDAQ	JVA	Fri, Oct 4, 2019	3.93	3.95	3.83	3.83
3578	NASDAQ	JVA	Thu, Oct 3, 2019	3.70	3.98	3.68	3.89
3577	NASDAQ	JVA	Wed, Oct 2, 2019	3.87	3.87	3.65	3.65
3576	NASDAQ	JVA	Tue, Oct 1, 2019	3.98	3.98	3.80	3.85
3575	NASDAQ	JVA	Mon, Sep 30, 2019	3.94	3.96	3.91	3.91
3574	NASDAQ	JVA	Fri, Sep 27, 2019	3.95	4.04	3.93	3.94
3573	NASDAQ	JVA	Thu, Sep 26, 2019	4.01	4.04	3.95	3.95
3572	NASDAQ	JVA	Wed, Sep 25, 2019	3.99	4.05	3.93	3.93
3571	NASDAQ	JVA	Tue, Sep 24, 2019	3.96	4.07	3.92	3.94
3570	NASDAQ	JVA	Mon, Sep 23, 2019	4.16	4.16	3.91	4.01
3569	NASDAQ	JVA	Fri, Sep 20, 2019	3.98	4.16	3.97	4.16
3568	NASDAQ	JVA	Thu, Sep 19, 2019	4.13	4.17	3.92	4.03
3567	NASDAQ	JVA	Wed, Sep 18, 2019	3.97	4.17	3.84	4.16
3566	NASDAQ	JVA	Tue, Sep 17, 2019	3.91	4.10	3.91	3.97
3565	NASDAQ	JVA	Mon, Sep 16, 2019	3.83	4.07	3.83	3.88
3564	NASDAQ	JVA	Fri, Sep 13, 2019	4.09	4.16	3.87	4.03
3563	NASDAQ	JVA	Thu, Sep 12, 2019	4.15	4.15	4.01	4.05
3562	NASDAQ	JVA	Wed, Sep 11, 2019	4.08	4.17	4.08	4.11
3561	NASDAQ	JVA	Tue, Sep 10, 2019	3.99	4.15	3.94	4.08
3560	NASDAQ	JVA	Mon, Sep 9, 2019	3.83	4.07	3.83	4.01
3559	NASDAQ	JVA	Fri, Sep 6, 2019	3.86	3.91	3.84	3.86
3558	NASDAQ	JVA	Thu, Sep 5, 2019	3.90	4.05	3.85	3.86
3557	NASDAQ	JVA	Wed, Sep 4, 2019	3.81	3.90	3.80	3.83
3556	NASDAQ	JVA	Tue, Sep 3, 2019	3.88	3.88	3.75	3.77
3555	NASDAQ	JVA	Fri, Aug 30, 2019	3.87	3.94	3.86	3.86
3554	NASDAQ	JVA	Thu, Aug 29, 2019	3.88	3.99	3.86	3.91
3553	NASDAQ	JVA	Wed, Aug 28, 2019	3.96	4.05	3.88	3.98
3552	NASDAQ	JVA	Tue, Aug 27, 2019	3.95	3.95	3.85	3.89
3551	NASDAQ	JVA	Mon, Aug 26, 2019	3.92	3.98	3.89	3.90
3550	NASDAQ	JVA	Fri, Aug 23, 2019	4.02	4.03	3.92	3.92
3549	NASDAQ	JVA	Thu, Aug 22, 2019	4.00	4.06	3.97	4.00
3548	NASDAQ	JVA	Wed, Aug 21, 2019	3.97	4.08	3.93	4.04
3547	NASDAQ	JVA	Tue, Aug 20, 2019	4.03	4.03	3.92	3.99
3546	NASDAQ	JVA	Mon, Aug 19, 2019	3.91	4.04	3.89	4.00
3545	NASDAQ	JVA	Fri, Aug 16, 2019	3.97	3.97	3.90	3.92
3544	NASDAQ	JVA	Thu, Aug 15, 2019	3.99	4.04	3.90	3.90
3543	NASDAQ	JVA	Wed, Aug 14, 2019	4.00	4.10	3.99	3.99
3542	NASDAQ	JVA	Tue, Aug 13, 2019	4.15	4.15	4.00	4.05
3541	NASDAQ	JVA	Mon, Aug 12, 2019	4.04	4.12	4.00	4.12
3540	NASDAQ	JVA	Fri, Aug 9, 2019	4.04	4.09	4.02	4.02
3539	NASDAQ	JVA	Thu, Aug 8, 2019	4.17	4.17	4.05	4.05
3538	NASDAQ	JVA	Wed, Aug 7, 2019	4.03	4.19	4.02	4.12
3537	NASDAQ	JVA	Tue, Aug 6, 2019	4.04	4.08	4.00	4.02
3536	NASDAQ	JVA	Mon, Aug 5, 2019	4.03	4.08	4.00	4.05
3535	NASDAQ	JVA	Fri, Aug 2, 2019	4.10	4.11	4.00	4.06
3534	NASDAQ	JVA	Thu, Aug 1, 2019	4.04	4.15	4.04	4.06
3533	NASDAQ	JVA	Wed, Jul 31, 2019	3.93	4.20	3.93	4.04
3532	NASDAQ	JVA	Tue, Jul 30, 2019	3.95	4.05	3.93	3.96
3531	NASDAQ	JVA	Mon, Jul 29, 2019	4.00	4.06	3.96	3.97
3530	NASDAQ	JVA	Fri, Jul 26, 2019	4.01	4.05	4.00	4.00
3529	NASDAQ	JVA	Thu, Jul 25, 2019	4.13	4.21	4.00	4.02
3528	NASDAQ	JVA	Wed, Jul 24, 2019	4.11	4.20	4.10	4.13
3527	NASDAQ	JVA	Tue, Jul 23, 2019	4.16	4.25	4.16	4.16
3526	NASDAQ	JVA	Mon, Jul 22, 2019	4.17	4.28	4.17	4.19
3525	NASDAQ	JVA	Fri, Jul 19, 2019	4.17	4.29	4.17	4.21
3524	NASDAQ	JVA	Thu, Jul 18, 2019	4.28	4.30	4.15	4.21
3523	NASDAQ	JVA	Wed, Jul 17, 2019	4.32	4.32	4.18	4.24
3522	NASDAQ	JVA	Tue, Jul 16, 2019	4.36	4.43	4.22	4.23
3521	NASDAQ	JVA	Mon, Jul 15, 2019	4.27	4.44	4.25	4.30
3520	NASDAQ	JVA	Fri, Jul 12, 2019	4.36	4.46	4.25	4.25
3519	NASDAQ	JVA	Thu, Jul 11, 2019	4.61	4.69	4.27	4.41
3518	NASDAQ	JVA	Wed, Jul 10, 2019	4.26	4.50	4.12	4.42
3517	NASDAQ	JVA	Tue, Jul 9, 2019	4.34	4.34	4.19	4.25
3516	NASDAQ	JVA	Mon, Jul 8, 2019	4.09	4.30	4.09	4.30
3515	NASDAQ	JVA	Fri, Jul 5, 2019	4.00	4.16	4.00	4.16
3514	NASDAQ	JVA	Wed, Jul 3, 2019	4.03	4.10	4.02	4.04
3513	NASDAQ	JVA	Tue, Jul 2, 2019	4.12	4.12	3.96	4.07
3512	NASDAQ	JVA	Mon, Jul 1, 2019	4.10	4.29	4.01	4.01
3511	NASDAQ	JVA	Fri, Jun 28, 2019	3.95	4.13	3.95	4.09
3510	NASDAQ	JVA	Thu, Jun 27, 2019	3.92	4.04	3.92	3.93
3509	NASDAQ	JVA	Wed, Jun 26, 2019	3.90	4.05	3.88	3.89
3508	NASDAQ	JVA	Tue, Jun 25, 2019	4.18	4.22	3.79	3.88
3507	NASDAQ	JVA	Mon, Jun 24, 2019	4.38	4.44	4.03	4.03
3506	NASDAQ	JVA	Fri, Jun 21, 2019	4.38	4.47	4.29	4.33
3505	NASDAQ	JVA	Thu, Jun 20, 2019	4.66	4.66	4.35	4.47
3504	NASDAQ	JVA	Wed, Jun 19, 2019	4.39	4.74	4.28	4.56
3503	NASDAQ	JVA	Tue, Jun 18, 2019	4.35	4.45	4.31	4.45
3502	NASDAQ	JVA	Mon, Jun 17, 2019	4.50	4.54	4.36	4.40
3501	NASDAQ	JVA	Fri, Jun 14, 2019	4.37	4.43	4.19	4.22
3500	NASDAQ	JVA	Thu, Jun 13, 2019	4.35	4.46	4.32	4.41
3499	NASDAQ	JVA	Wed, Jun 12, 2019	4.20	4.35	4.20	4.28
3498	NASDAQ	JVA	Tue, Jun 11, 2019	4.34	4.34	4.20	4.20
3497	NASDAQ	JVA	Mon, Jun 10, 2019	4.42	4.42	4.25	4.26
3496	NASDAQ	JVA	Fri, Jun 7, 2019	4.14	4.42	4.14	4.25
3495	NASDAQ	JVA	Thu, Jun 6, 2019	4.45	4.45	4.13	4.13
3494	NASDAQ	JVA	Wed, Jun 5, 2019	4.50	4.50	4.25	4.25
3493	NASDAQ	JVA	Tue, Jun 4, 2019	4.50	4.50	4.29	4.45
3492	NASDAQ	JVA	Mon, Jun 3, 2019	4.35	4.64	4.35	4.47
3491	NASDAQ	JVA	Fri, May 31, 2019	4.46	4.64	4.36	4.39
3490	NASDAQ	JVA	Thu, May 30, 2019	4.52	4.61	4.44	4.44
3489	NASDAQ	JVA	Wed, May 29, 2019	4.50	4.75	4.49	4.50
3488	NASDAQ	JVA	Tue, May 28, 2019	4.36	4.61	4.36	4.53
3487	NASDAQ	JVA	Fri, May 24, 2019	4.45	4.52	4.31	4.42
3486	NASDAQ	JVA	Thu, May 23, 2019	4.50	4.62	4.26	4.36
3485	NASDAQ	JVA	Wed, May 22, 2019	4.52	4.63	4.52	4.54
3484	NASDAQ	JVA	Tue, May 21, 2019	4.60	4.65	4.51	4.52
3483	NASDAQ	JVA	Mon, May 20, 2019	4.82	4.89	4.51	4.59
3482	NASDAQ	JVA	Fri, May 17, 2019	4.77	4.85	4.70	4.73
3481	NASDAQ	JVA	Thu, May 16, 2019	4.84	4.99	4.74	4.84
3480	NASDAQ	JVA	Wed, May 15, 2019	4.79	4.89	4.69	4.86
3479	NASDAQ	JVA	Tue, May 14, 2019	4.91	5.00	4.72	4.77
3478	NASDAQ	JVA	Mon, May 13, 2019	4.92	5.02	4.75	4.88
3477	NASDAQ	JVA	Fri, May 10, 2019	5.04	5.06	4.85	5.04
3476	NASDAQ	JVA	Thu, May 9, 2019	5.15	5.26	4.96	5.04
3475	NASDAQ	JVA	Wed, May 8, 2019	5.05	5.35	4.91	5.26
3474	NASDAQ	JVA	Tue, May 7, 2019	4.75	5.24	4.75	5.06
3473	NASDAQ	JVA	Mon, May 6, 2019	4.80	4.89	4.63	4.69
3472	NASDAQ	JVA	Fri, May 3, 2019	4.99	4.99	4.80	4.89
3471	NASDAQ	JVA	Thu, May 2, 2019	4.91	5.00	4.81	4.88
3470	NASDAQ	JVA	Wed, May 1, 2019	5.13	5.13	4.90	4.94
3469	NASDAQ	JVA	Tue, Apr 30, 2019	5.15	5.15	4.99	5.08
3468	NASDAQ	JVA	Mon, Apr 29, 2019	4.95	5.15	4.87	5.15
3467	NASDAQ	JVA	Fri, Apr 26, 2019	5.04	5.14	4.87	4.96
3466	NASDAQ	JVA	Thu, Apr 25, 2019	5.21	5.22	4.90	5.05
3465	NASDAQ	JVA	Wed, Apr 24, 2019	5.21	5.37	5.20	5.22
3464	NASDAQ	JVA	Tue, Apr 23, 2019	5.20	5.36	5.20	5.20
3463	NASDAQ	JVA	Mon, Apr 22, 2019	5.36	5.37	5.20	5.20
3462	NASDAQ	JVA	Thu, Apr 18, 2019	5.36	5.52	5.20	5.43
3461	NASDAQ	JVA	Wed, Apr 17, 2019	5.50	5.57	5.36	5.39
3460	NASDAQ	JVA	Tue, Apr 16, 2019	5.45	5.57	5.40	5.41
3459	NASDAQ	JVA	Mon, Apr 15, 2019	5.66	5.71	5.33	5.51
3458	NASDAQ	JVA	Fri, Apr 12, 2019	5.67	5.85	5.59	5.62
3457	NASDAQ	JVA	Thu, Apr 11, 2019	5.83	5.86	5.63	5.71
3456	NASDAQ	JVA	Wed, Apr 10, 2019	5.78	6.02	5.63	5.89
3455	NASDAQ	JVA	Tue, Apr 9, 2019	5.95	5.97	5.75	5.77
3454	NASDAQ	JVA	Mon, Apr 8, 2019	5.79	6.08	5.60	5.87
3453	NASDAQ	JVA	Fri, Apr 5, 2019	5.47	5.96	5.47	5.76
3452	NASDAQ	JVA	Thu, Apr 4, 2019	5.31	5.54	5.31	5.46
3451	NASDAQ	JVA	Wed, Apr 3, 2019	5.48	5.59	5.30	5.36
3450	NASDAQ	JVA	Tue, Apr 2, 2019	5.32	5.51	5.27	5.46
3449	NASDAQ	JVA	Mon, Apr 1, 2019	5.34	5.48	5.30	5.34
3448	NASDAQ	JVA	Fri, Mar 29, 2019	5.42	5.47	5.32	5.41
3447	NASDAQ	JVA	Thu, Mar 28, 2019	5.42	5.54	5.25	5.43
3446	NASDAQ	JVA	Wed, Mar 27, 2019	5.52	5.52	5.35	5.47
3445	NASDAQ	JVA	Tue, Mar 26, 2019	5.61	5.61	5.42	5.54
3444	NASDAQ	JVA	Mon, Mar 25, 2019	5.50	5.53	5.25	5.45
3443	NASDAQ	JVA	Fri, Mar 22, 2019	5.70	5.72	5.43	5.47
3442	NASDAQ	JVA	Thu, Mar 21, 2019	5.65	5.86	5.65	5.71
3441	NASDAQ	JVA	Wed, Mar 20, 2019	5.83	5.94	5.62	5.73
3440	NASDAQ	JVA	Tue, Mar 19, 2019	6.18	6.28	5.83	5.83
3439	NASDAQ	JVA	Mon, Mar 18, 2019	6.03	6.34	5.73	6.11
3438	NASDAQ	JVA	Fri, Mar 15, 2019	5.95	6.20	5.90	6.04
3437	NASDAQ	JVA	Thu, Mar 14, 2019	6.12	6.12	5.89	5.97
3436	NASDAQ	JVA	Wed, Mar 13, 2019	6.29	6.38	5.50	5.98
3435	NASDAQ	JVA	Tue, Mar 12, 2019	6.98	6.98	6.70	6.70
3434	NASDAQ	JVA	Mon, Mar 11, 2019	6.72	6.96	6.65	6.92
3433	NASDAQ	JVA	Fri, Mar 8, 2019	6.73	6.78	6.38	6.69
3432	NASDAQ	JVA	Thu, Mar 7, 2019	6.79	6.82	6.41	6.55
3431	NASDAQ	JVA	Wed, Mar 6, 2019	6.73	6.90	6.60	6.79
3430	NASDAQ	JVA	Tue, Mar 5, 2019	6.92	6.95	6.42	6.70
3429	NASDAQ	JVA	Mon, Mar 4, 2019	7.00	7.28	6.75	6.91
3428	NASDAQ	JVA	Fri, Mar 1, 2019	7.17	7.42	6.99	7.08
3427	NASDAQ	JVA	Thu, Feb 28, 2019	6.54	7.36	6.22	7.07
3426	NASDAQ	JVA	Wed, Feb 27, 2019	6.31	6.46	5.86	6.42
3425	NASDAQ	JVA	Tue, Feb 26, 2019	6.72	6.72	6.30	6.31
3424	NASDAQ	JVA	Mon, Feb 25, 2019	6.70	6.94	6.51	6.73
3423	NASDAQ	JVA	Fri, Feb 22, 2019	6.54	6.75	6.40	6.59
3422	NASDAQ	JVA	Thu, Feb 21, 2019	6.76	6.89	6.53	6.70
3421	NASDAQ	JVA	Wed, Feb 20, 2019	6.41	6.88	6.40	6.76
3420	NASDAQ	JVA	Tue, Feb 19, 2019	6.83	7.06	6.36	6.53
3419	NASDAQ	JVA	Fri, Feb 15, 2019	6.73	7.06	6.61	6.83
3418	NASDAQ	JVA	Thu, Feb 14, 2019	7.60	7.60	6.74	6.81
3417	NASDAQ	JVA	Wed, Feb 13, 2019	7.20	7.79	7.05	7.58
3416	NASDAQ	JVA	Tue, Feb 12, 2019	6.96	7.48	6.79	7.15
3415	NASDAQ	JVA	Mon, Feb 11, 2019	6.72	6.99	6.64	6.88
3414	NASDAQ	JVA	Fri, Feb 8, 2019	6.84	7.05	6.32	6.61
3413	NASDAQ	JVA	Thu, Feb 7, 2019	6.41	7.06	6.36	6.70
3412	NASDAQ	JVA	Wed, Feb 6, 2019	6.98	6.98	6.25	6.65
3411	NASDAQ	JVA	Tue, Feb 5, 2019	7.25	7.25	6.75	6.99
3410	NASDAQ	JVA	Mon, Feb 4, 2019	6.29	7.55	6.07	7.29
3409	NASDAQ	JVA	Fri, Feb 1, 2019	6.00	6.33	5.75	6.16
3408	NASDAQ	JVA	Thu, Jan 31, 2019	5.47	6.08	5.47	6.08
3407	NASDAQ	JVA	Wed, Jan 30, 2019	5.85	6.08	5.21	5.44
3406	NASDAQ	JVA	Tue, Jan 29, 2019	5.36	6.34	4.85	5.86
3405	NASDAQ	JVA	Mon, Jan 28, 2019	4.80	4.90	4.75	4.86
3404	NASDAQ	JVA	Fri, Jan 25, 2019	4.54	4.73	4.47	4.69
3403	NASDAQ	JVA	Thu, Jan 24, 2019	4.48	4.48	4.40	4.43
3402	NASDAQ	JVA	Wed, Jan 23, 2019	4.43	4.46	4.30	4.42
3401	NASDAQ	JVA	Tue, Jan 22, 2019	4.49	4.56	4.33	4.35
3400	NASDAQ	JVA	Fri, Jan 18, 2019	4.42	4.47	4.42	4.45
3399	NASDAQ	JVA	Thu, Jan 17, 2019	4.46	4.47	4.42	4.42
3398	NASDAQ	JVA	Wed, Jan 16, 2019	4.40	4.45	4.36	4.44
3397	NASDAQ	JVA	Tue, Jan 15, 2019	4.46	4.47	4.31	4.40
3396	NASDAQ	JVA	Mon, Jan 14, 2019	4.40	4.47	4.22	4.44
3395	NASDAQ	JVA	Fri, Jan 11, 2019	4.34	4.38	4.31	4.38
3394	NASDAQ	JVA	Thu, Jan 10, 2019	4.20	4.30	4.18	4.28
3393	NASDAQ	JVA	Wed, Jan 9, 2019	4.32	4.32	4.17	4.20
3392	NASDAQ	JVA	Tue, Jan 8, 2019	4.15	4.35	4.05	4.25
3391	NASDAQ	JVA	Mon, Jan 7, 2019	3.94	4.09	3.94	4.09
3390	NASDAQ	JVA	Fri, Jan 4, 2019	3.77	4.02	3.77	3.85
3389	NASDAQ	JVA	Thu, Jan 3, 2019	3.81	3.81	3.68	3.69
3388	NASDAQ	JVA	Wed, Jan 2, 2019	3.55	3.87	3.55	3.86
3387	NASDAQ	JVA	Mon, Dec 31, 2018	3.70	3.86	3.53	3.53
3386	NASDAQ	JVA	Fri, Dec 28, 2018	3.65	3.86	3.55	3.70
3385	NASDAQ	JVA	Thu, Dec 27, 2018	3.66	3.86	3.53	3.53
3384	NASDAQ	JVA	Wed, Dec 26, 2018	3.61	3.84	3.60	3.66
3383	NASDAQ	JVA	Mon, Dec 24, 2018	3.68	3.72	3.62	3.62
3382	NASDAQ	JVA	Fri, Dec 21, 2018	3.75	3.79	3.65	3.67
3381	NASDAQ	JVA	Thu, Dec 20, 2018	3.79	3.84	3.73	3.73
3380	NASDAQ	JVA	Wed, Dec 19, 2018	3.77	3.80	3.73	3.78
3379	NASDAQ	JVA	Tue, Dec 18, 2018	3.73	3.88	3.66	3.67
3378	NASDAQ	JVA	Mon, Dec 17, 2018	3.79	3.79	3.68	3.72
3377	NASDAQ	JVA	Fri, Dec 14, 2018	3.84	3.89	3.78	3.85
3376	NASDAQ	JVA	Thu, Dec 13, 2018	3.77	3.94	3.77	3.84
3375	NASDAQ	JVA	Wed, Dec 12, 2018	3.86	3.99	3.73	3.73
3374	NASDAQ	JVA	Tue, Dec 11, 2018	3.89	3.93	3.75	3.77
3373	NASDAQ	JVA	Mon, Dec 10, 2018	3.90	3.94	3.76	3.83
3372	NASDAQ	JVA	Fri, Dec 7, 2018	3.75	4.09	3.75	3.89
3371	NASDAQ	JVA	Thu, Dec 6, 2018	3.95	3.95	3.75	3.75
3370	NASDAQ	JVA	Tue, Dec 4, 2018	3.98	3.98	3.81	3.91
3369	NASDAQ	JVA	Mon, Dec 3, 2018	3.94	3.98	3.90	3.97
3368	NASDAQ	JVA	Fri, Nov 30, 2018	4.12	4.12	3.94	3.94
3367	NASDAQ	JVA	Thu, Nov 29, 2018	4.09	4.09	4.04	4.09
3366	NASDAQ	JVA	Wed, Nov 28, 2018	4.09	4.09	4.02	4.05
3365	NASDAQ	JVA	Tue, Nov 27, 2018	4.03	4.03	3.92	3.92
3364	NASDAQ	JVA	Mon, Nov 26, 2018	4.08	4.14	4.00	4.00
3363	NASDAQ	JVA	Fri, Nov 23, 2018	4.17	4.17	4.01	4.02
3362	NASDAQ	JVA	Wed, Nov 21, 2018	4.05	4.15	4.05	4.06
3361	NASDAQ	JVA	Tue, Nov 20, 2018	4.08	4.39	4.05	4.08
3360	NASDAQ	JVA	Mon, Nov 19, 2018	4.37	4.39	4.13	4.15
3359	NASDAQ	JVA	Fri, Nov 16, 2018	4.26	4.27	4.09	4.10
3358	NASDAQ	JVA	Thu, Nov 15, 2018	4.40	4.40	4.15	4.15
3357	NASDAQ	JVA	Wed, Nov 14, 2018	4.46	4.57	4.32	4.40
3356	NASDAQ	JVA	Tue, Nov 13, 2018	4.48	4.59	4.48	4.52
3355	NASDAQ	JVA	Mon, Nov 12, 2018	4.50	4.55	4.45	4.45
3354	NASDAQ	JVA	Fri, Nov 9, 2018	4.47	4.55	4.46	4.50
3353	NASDAQ	JVA	Thu, Nov 8, 2018	4.63	4.63	4.63	4.63
3352	NASDAQ	JVA	Wed, Nov 7, 2018	4.70	4.70	4.46	4.56
3351	NASDAQ	JVA	Tue, Nov 6, 2018	4.71	4.84	4.61	4.61
3350	NASDAQ	JVA	Mon, Nov 5, 2018	4.58	4.61	4.50	4.50
3349	NASDAQ	JVA	Fri, Nov 2, 2018	4.59	4.59	4.41	4.48
3348	NASDAQ	JVA	Thu, Nov 1, 2018	4.37	4.49	4.37	4.49
3347	NASDAQ	JVA	Wed, Oct 31, 2018	4.50	4.50	4.30	4.35
3346	NASDAQ	JVA	Tue, Oct 30, 2018	4.54	4.54	4.37	4.42
3345	NASDAQ	JVA	Mon, Oct 29, 2018	4.57	4.57	4.41	4.48
3344	NASDAQ	JVA	Fri, Oct 26, 2018	4.54	4.62	4.48	4.62
3343	NASDAQ	JVA	Thu, Oct 25, 2018	4.46	4.65	4.40	4.40
3342	NASDAQ	JVA	Wed, Oct 24, 2018	4.35	4.72	4.35	4.51
3341	NASDAQ	JVA	Tue, Oct 23, 2018	4.52	4.56	4.47	4.56
3340	NASDAQ	JVA	Mon, Oct 22, 2018	4.72	4.72	4.48	4.56
3339	NASDAQ	JVA	Fri, Oct 19, 2018	4.67	4.72	4.66	4.72
3338	NASDAQ	JVA	Thu, Oct 18, 2018	4.71	4.85	4.66	4.70
3337	NASDAQ	JVA	Wed, Oct 17, 2018	4.47	4.79	4.35	4.70
3336	NASDAQ	JVA	Tue, Oct 16, 2018	4.34	4.49	4.34	4.44
3335	NASDAQ	JVA	Mon, Oct 15, 2018	4.38	4.50	4.35	4.35
3334	NASDAQ	JVA	Fri, Oct 12, 2018	4.35	4.48	4.35	4.43
3333	NASDAQ	JVA	Thu, Oct 11, 2018	4.50	4.57	4.35	4.37
3332	NASDAQ	JVA	Wed, Oct 10, 2018	4.38	4.67	4.38	4.47
3331	NASDAQ	JVA	Tue, Oct 9, 2018	4.35	4.41	4.32	4.35
3330	NASDAQ	JVA	Mon, Oct 8, 2018	4.37	4.39	4.35	4.38
3329	NASDAQ	JVA	Fri, Oct 5, 2018	4.37	4.44	4.30	4.37
3328	NASDAQ	JVA	Thu, Oct 4, 2018	4.38	4.41	4.38	4.39
3327	NASDAQ	JVA	Wed, Oct 3, 2018	4.34	4.47	4.34	4.40
3326	NASDAQ	JVA	Tue, Oct 2, 2018	4.46	4.49	4.33	4.34
3325	NASDAQ	JVA	Mon, Oct 1, 2018	4.45	4.51	4.35	4.49
3324	NASDAQ	JVA	Fri, Sep 28, 2018	4.44	4.51	4.40	4.42
3323	NASDAQ	JVA	Thu, Sep 27, 2018	4.48	4.56	4.38	4.40
3322	NASDAQ	JVA	Wed, Sep 26, 2018	4.45	4.53	4.44	4.45
3321	NASDAQ	JVA	Tue, Sep 25, 2018	4.45	4.49	4.34	4.46
3320	NASDAQ	JVA	Mon, Sep 24, 2018	4.50	4.65	4.39	4.39
3319	NASDAQ	JVA	Fri, Sep 21, 2018	4.59	4.78	4.59	4.68
3318	NASDAQ	JVA	Thu, Sep 20, 2018	4.72	4.74	4.50	4.63
3317	NASDAQ	JVA	Wed, Sep 19, 2018	4.67	4.67	4.55	4.56
3316	NASDAQ	JVA	Tue, Sep 18, 2018	4.97	5.02	4.64	4.70
3315	NASDAQ	JVA	Mon, Sep 17, 2018	4.96	5.04	4.88	4.88
3314	NASDAQ	JVA	Fri, Sep 14, 2018	5.31	5.31	4.90	4.95
3313	NASDAQ	JVA	Thu, Sep 13, 2018	5.24	5.40	5.17	5.30
3312	NASDAQ	JVA	Wed, Sep 12, 2018	5.00	5.25	4.99	5.17
3311	NASDAQ	JVA	Tue, Sep 11, 2018	5.08	5.11	5.01	5.01
3310	NASDAQ	JVA	Mon, Sep 10, 2018	5.00	5.07	4.97	5.04
3309	NASDAQ	JVA	Fri, Sep 7, 2018	5.01	5.08	4.98	4.98
3308	NASDAQ	JVA	Thu, Sep 6, 2018	5.09	5.09	5.00	5.00
3307	NASDAQ	JVA	Wed, Sep 5, 2018	5.21	5.21	4.98	5.05
3306	NASDAQ	JVA	Tue, Sep 4, 2018	5.16	5.20	5.10	5.17
3305	NASDAQ	JVA	Fri, Aug 31, 2018	5.00	5.21	4.97	5.11
3304	NASDAQ	JVA	Thu, Aug 30, 2018	5.25	5.25	5.01	5.01
3303	NASDAQ	JVA	Wed, Aug 29, 2018	5.16	5.38	5.06	5.25
3302	NASDAQ	JVA	Tue, Aug 28, 2018	5.05	5.15	5.05	5.15
3301	NASDAQ	JVA	Mon, Aug 27, 2018	5.08	5.08	5.03	5.05
3300	NASDAQ	JVA	Fri, Aug 24, 2018	5.20	5.20	5.00	5.08
3299	NASDAQ	JVA	Thu, Aug 23, 2018	5.20	5.20	4.96	5.14
3298	NASDAQ	JVA	Wed, Aug 22, 2018	5.08	5.25	5.04	5.18
3297	NASDAQ	JVA	Tue, Aug 21, 2018	5.08	5.09	4.92	5.06
3296	NASDAQ	JVA	Mon, Aug 20, 2018	4.95	5.20	4.86	4.99
3295	NASDAQ	JVA	Fri, Aug 17, 2018	4.70	4.83	4.70	4.83
3294	NASDAQ	JVA	Thu, Aug 16, 2018	4.75	4.78	4.69	4.72
3293	NASDAQ	JVA	Wed, Aug 15, 2018	4.77	4.79	4.63	4.79
3292	NASDAQ	JVA	Tue, Aug 14, 2018	4.81	4.81	4.57	4.79
3291	NASDAQ	JVA	Mon, Aug 13, 2018	5.06	5.06	4.63	4.84
3290	NASDAQ	JVA	Fri, Aug 10, 2018	5.24	5.28	5.07	5.08
3289	NASDAQ	JVA	Thu, Aug 9, 2018	5.23	5.39	5.07	5.29
3288	NASDAQ	JVA	Wed, Aug 8, 2018	5.36	5.38	5.14	5.14
3287	NASDAQ	JVA	Tue, Aug 7, 2018	5.45	5.49	5.25	5.32
3286	NASDAQ	JVA	Mon, Aug 6, 2018	5.40	5.44	5.40	5.43
3285	NASDAQ	JVA	Fri, Aug 3, 2018	5.50	5.50	5.40	5.45
3284	NASDAQ	JVA	Thu, Aug 2, 2018	5.43	5.48	5.36	5.45
3283	NASDAQ	JVA	Wed, Aug 1, 2018	5.40	5.50	5.40	5.50
3282	NASDAQ	JVA	Tue, Jul 31, 2018	5.50	5.50	5.27	5.45
3281	NASDAQ	JVA	Mon, Jul 30, 2018	5.40	5.50	5.21	5.46
3280	NASDAQ	JVA	Fri, Jul 27, 2018	5.48	5.49	5.40	5.40
3279	NASDAQ	JVA	Thu, Jul 26, 2018	5.50	5.50	5.42	5.49
3278	NASDAQ	JVA	Wed, Jul 25, 2018	5.40	5.50	5.28	5.50
3277	NASDAQ	JVA	Tue, Jul 24, 2018	5.37	5.45	5.35	5.40
3276	NASDAQ	JVA	Mon, Jul 23, 2018	5.30	5.32	5.19	5.30
3275	NASDAQ	JVA	Fri, Jul 20, 2018	5.28	5.48	5.28	5.34
3274	NASDAQ	JVA	Thu, Jul 19, 2018	5.47	5.48	5.36	5.38
3273	NASDAQ	JVA	Wed, Jul 18, 2018	5.32	5.46	5.32	5.45
3272	NASDAQ	JVA	Tue, Jul 17, 2018	5.58	5.58	5.26	5.32
3271	NASDAQ	JVA	Mon, Jul 16, 2018	5.39	5.68	5.28	5.60
3270	NASDAQ	JVA	Fri, Jul 13, 2018	5.36	5.47	5.30	5.39
3269	NASDAQ	JVA	Thu, Jul 12, 2018	5.16	5.43	5.16	5.39
3268	NASDAQ	JVA	Wed, Jul 11, 2018	5.03	5.30	4.88	5.15
3267	NASDAQ	JVA	Tue, Jul 10, 2018	5.12	5.25	4.93	5.08
3266	NASDAQ	JVA	Mon, Jul 9, 2018	5.67	5.67	5.04	5.13
3265	NASDAQ	JVA	Fri, Jul 6, 2018	5.55	5.73	5.51	5.63
3264	NASDAQ	JVA	Thu, Jul 5, 2018	5.53	5.74	5.53	5.61
3263	NASDAQ	JVA	Tue, Jul 3, 2018	5.46	5.74	5.46	5.64
3262	NASDAQ	JVA	Mon, Jul 2, 2018	5.30	5.61	5.26	5.49
3261	NASDAQ	JVA	Fri, Jun 29, 2018	5.58	5.68	5.40	5.40
3260	NASDAQ	JVA	Thu, Jun 28, 2018	5.72	5.75	5.61	5.70
3259	NASDAQ	JVA	Wed, Jun 27, 2018	5.70	5.74	5.63	5.74
3258	NASDAQ	JVA	Tue, Jun 26, 2018	5.46	5.70	5.41	5.65
3257	NASDAQ	JVA	Mon, Jun 25, 2018	5.65	5.70	5.25	5.46
3256	NASDAQ	JVA	Fri, Jun 22, 2018	5.60	5.65	5.47	5.65
3255	NASDAQ	JVA	Thu, Jun 21, 2018	5.50	5.60	5.30	5.58
3254	NASDAQ	JVA	Wed, Jun 20, 2018	5.47	5.62	5.41	5.52
3253	NASDAQ	JVA	Tue, Jun 19, 2018	5.45	5.73	5.21	5.48
3252	NASDAQ	JVA	Mon, Jun 18, 2018	5.74	5.75	5.51	5.73
3251	NASDAQ	JVA	Fri, Jun 15, 2018	5.60	5.75	5.51	5.67
3250	NASDAQ	JVA	Thu, Jun 14, 2018	5.75	5.75	5.14	5.70
3249	NASDAQ	JVA	Wed, Jun 13, 2018	5.58	5.65	5.29	5.61
3248	NASDAQ	JVA	Tue, Jun 12, 2018	5.40	5.65	5.38	5.52
3247	NASDAQ	JVA	Mon, Jun 11, 2018	5.10	5.60	5.00	5.35
3246	NASDAQ	JVA	Fri, Jun 8, 2018	5.00	5.15	4.70	5.00
3245	NASDAQ	JVA	Thu, Jun 7, 2018	4.42	5.33	4.18	4.99
3244	NASDAQ	JVA	Wed, Jun 6, 2018	4.25	4.28	4.17	4.21
3243	NASDAQ	JVA	Tue, Jun 5, 2018	4.26	4.28	4.23	4.25
3242	NASDAQ	JVA	Mon, Jun 4, 2018	4.25	4.28	4.21	4.26
3241	NASDAQ	JVA	Fri, Jun 1, 2018	4.27	4.27	4.12	4.26
3240	NASDAQ	JVA	Thu, May 31, 2018	4.15	4.30	4.10	4.23
3239	NASDAQ	JVA	Wed, May 30, 2018	4.27	4.30	4.19	4.22
3238	NASDAQ	JVA	Tue, May 29, 2018	4.23	4.30	4.16	4.25
3237	NASDAQ	JVA	Fri, May 25, 2018	4.18	4.19	4.16	4.19
3236	NASDAQ	JVA	Thu, May 24, 2018	4.15	4.20	4.15	4.20
3235	NASDAQ	JVA	Wed, May 23, 2018	4.30	4.30	4.27	4.27
3234	NASDAQ	JVA	Tue, May 22, 2018	4.29	4.31	4.25	4.29
3233	NASDAQ	JVA	Mon, May 21, 2018	4.25	4.36	4.15	4.31
3232	NASDAQ	JVA	Fri, May 18, 2018	4.25	4.39	4.21	4.25
3231	NASDAQ	JVA	Thu, May 17, 2018	4.18	4.26	4.12	4.26
3230	NASDAQ	JVA	Wed, May 16, 2018	4.17	4.20	4.09	4.17
3229	NASDAQ	JVA	Tue, May 15, 2018	4.17	4.17	4.10	4.17
3228	NASDAQ	JVA	Mon, May 14, 2018	4.16	4.18	4.16	4.17
3227	NASDAQ	JVA	Fri, May 11, 2018	4.18	4.18	4.09	4.16
3226	NASDAQ	JVA	Thu, May 10, 2018	4.13	4.20	4.09	4.18
3225	NASDAQ	JVA	Wed, May 9, 2018	4.20	4.20	4.15	4.18
3224	NASDAQ	JVA	Tue, May 8, 2018	4.14	4.20	4.08	4.20
3223	NASDAQ	JVA	Mon, May 7, 2018	4.13	4.17	4.08	4.17
3222	NASDAQ	JVA	Fri, May 4, 2018	4.14	4.14	4.00	4.13
3221	NASDAQ	JVA	Thu, May 3, 2018	4.08	4.12	4.05	4.10
3220	NASDAQ	JVA	Wed, May 2, 2018	4.18	4.18	3.87	4.13
3219	NASDAQ	JVA	Tue, May 1, 2018	4.12	4.15	3.99	4.15
3218	NASDAQ	JVA	Mon, Apr 30, 2018	4.10	4.19	4.10	4.18
3217	NASDAQ	JVA	Fri, Apr 27, 2018	4.15	4.18	4.02	4.10
3216	NASDAQ	JVA	Thu, Apr 26, 2018	4.14	4.26	4.00	4.18
3215	NASDAQ	JVA	Wed, Apr 25, 2018	4.14	4.37	4.14	4.17
3214	NASDAQ	JVA	Tue, Apr 24, 2018	4.16	4.20	4.08	4.19
3213	NASDAQ	JVA	Mon, Apr 23, 2018	4.22	4.25	4.17	4.17
3212	NASDAQ	JVA	Fri, Apr 20, 2018	4.28	4.40	4.20	4.26
3211	NASDAQ	JVA	Thu, Apr 19, 2018	4.23	4.35	4.23	4.26
3210	NASDAQ	JVA	Wed, Apr 18, 2018	4.30	4.35	4.25	4.25
3209	NASDAQ	JVA	Tue, Apr 17, 2018	4.35	4.35	4.29	4.35
3208	NASDAQ	JVA	Mon, Apr 16, 2018	4.31	4.39	4.31	4.39
3207	NASDAQ	JVA	Fri, Apr 13, 2018	4.26	4.36	4.26	4.36
3206	NASDAQ	JVA	Thu, Apr 12, 2018	4.20	4.32	4.20	4.30
3205	NASDAQ	JVA	Wed, Apr 11, 2018	4.21	4.28	4.11	4.21
3204	NASDAQ	JVA	Tue, Apr 10, 2018	4.25	4.34	4.24	4.25
3203	NASDAQ	JVA	Mon, Apr 9, 2018	4.31	4.34	4.20	4.33
3202	NASDAQ	JVA	Fri, Apr 6, 2018	4.36	4.37	4.07	4.37
3201	NASDAQ	JVA	Thu, Apr 5, 2018	4.33	4.41	4.32	4.32
3200	NASDAQ	JVA	Wed, Apr 4, 2018	4.18	4.31	4.18	4.29
3199	NASDAQ	JVA	Tue, Apr 3, 2018	4.23	4.23	4.11	4.19
3198	NASDAQ	JVA	Mon, Apr 2, 2018	4.00	4.25	4.00	4.11
3197	NASDAQ	JVA	Thu, Mar 29, 2018	4.34	4.42	4.28	4.34
3196	NASDAQ	JVA	Wed, Mar 28, 2018	4.23	4.32	4.17	4.30
3195	NASDAQ	JVA	Tue, Mar 27, 2018	4.23	4.24	4.14	4.14
3194	NASDAQ	JVA	Mon, Mar 26, 2018	4.25	4.29	4.17	4.17
3193	NASDAQ	JVA	Fri, Mar 23, 2018	4.20	4.29	4.20	4.29
3192	NASDAQ	JVA	Thu, Mar 22, 2018	4.15	4.30	4.08	4.24
3191	NASDAQ	JVA	Wed, Mar 21, 2018	4.30	4.37	4.15	4.24
3190	NASDAQ	JVA	Tue, Mar 20, 2018	4.38	4.41	4.21	4.33
3189	NASDAQ	JVA	Mon, Mar 19, 2018	4.34	4.42	4.34	4.41
3188	NASDAQ	JVA	Fri, Mar 16, 2018	4.38	4.38	4.34	4.38
3187	NASDAQ	JVA	Thu, Mar 15, 2018	4.35	4.41	4.29	4.41
3186	NASDAQ	JVA	Wed, Mar 14, 2018	4.40	4.42	4.37	4.39
3185	NASDAQ	JVA	Tue, Mar 13, 2018	4.39	4.40	4.30	4.35
3184	NASDAQ	JVA	Mon, Mar 12, 2018	4.27	4.35	4.26	4.35
3183	NASDAQ	JVA	Fri, Mar 9, 2018	4.28	4.41	4.27	4.29
3182	NASDAQ	JVA	Thu, Mar 8, 2018	4.15	4.25	4.15	4.25
3181	NASDAQ	JVA	Wed, Mar 7, 2018	4.12	4.34	4.12	4.18
3180	NASDAQ	JVA	Tue, Mar 6, 2018	4.26	4.38	4.18	4.36
3179	NASDAQ	JVA	Mon, Mar 5, 2018	4.11	4.24	4.10	4.21
3178	NASDAQ	JVA	Fri, Mar 2, 2018	4.31	4.31	4.03	4.17
3177	NASDAQ	JVA	Thu, Mar 1, 2018	4.38	4.38	4.33	4.33
3176	NASDAQ	JVA	Wed, Feb 28, 2018	4.39	4.39	4.24	4.35
3175	NASDAQ	JVA	Tue, Feb 27, 2018	4.40	4.40	4.37	4.40
3174	NASDAQ	JVA	Mon, Feb 26, 2018	4.39	4.42	4.39	4.41
3173	NASDAQ	JVA	Fri, Feb 23, 2018	4.42	4.42	4.33	4.42
3172	NASDAQ	JVA	Thu, Feb 22, 2018	4.42	4.42	4.29	4.33
3171	NASDAQ	JVA	Wed, Feb 21, 2018	4.41	4.42	4.41	4.42
3170	NASDAQ	JVA	Tue, Feb 20, 2018	4.42	4.43	4.40	4.41
3169	NASDAQ	JVA	Fri, Feb 16, 2018	4.45	4.51	4.42	4.49
3168	NASDAQ	JVA	Thu, Feb 15, 2018	4.40	4.45	4.31	4.42
3167	NASDAQ	JVA	Wed, Feb 14, 2018	4.30	4.48	4.24	4.40
3166	NASDAQ	JVA	Tue, Feb 13, 2018	4.15	4.41	4.14	4.29
3165	NASDAQ	JVA	Mon, Feb 12, 2018	4.03	4.16	4.03	4.07
3164	NASDAQ	JVA	Fri, Feb 9, 2018	4.05	4.10	4.00	4.10
3163	NASDAQ	JVA	Thu, Feb 8, 2018	3.96	4.10	3.96	4.10
3162	NASDAQ	JVA	Wed, Feb 7, 2018	4.07	4.10	3.97	4.06
3161	NASDAQ	JVA	Tue, Feb 6, 2018	3.87	4.08	3.65	4.07
3160	NASDAQ	JVA	Mon, Feb 5, 2018	4.02	4.09	3.95	3.95
3159	NASDAQ	JVA	Fri, Feb 2, 2018	4.20	4.20	4.07	4.10
3158	NASDAQ	JVA	Thu, Feb 1, 2018	4.26	4.27	4.16	4.20
3157	NASDAQ	JVA	Wed, Jan 31, 2018	4.29	4.29	4.24	4.28
3156	NASDAQ	JVA	Tue, Jan 30, 2018	4.12	4.30	4.11	4.24
3155	NASDAQ	JVA	Mon, Jan 29, 2018	4.15	4.19	4.07	4.18
3154	NASDAQ	JVA	Fri, Jan 26, 2018	4.15	4.22	4.14	4.17
3153	NASDAQ	JVA	Thu, Jan 25, 2018	4.15	4.21	4.13	4.17
3152	NASDAQ	JVA	Wed, Jan 24, 2018	4.23	4.25	4.20	4.22
3151	NASDAQ	JVA	Tue, Jan 23, 2018	4.20	4.24	4.20	4.24
3150	NASDAQ	JVA	Mon, Jan 22, 2018	4.28	4.28	4.21	4.23
3149	NASDAQ	JVA	Fri, Jan 19, 2018	4.18	4.30	4.18	4.24
3148	NASDAQ	JVA	Thu, Jan 18, 2018	4.39	4.42	4.18	4.18
3147	NASDAQ	JVA	Wed, Jan 17, 2018	4.38	4.44	4.37	4.44
3146	NASDAQ	JVA	Tue, Jan 16, 2018	4.39	4.52	4.32	4.39
3145	NASDAQ	JVA	Fri, Jan 12, 2018	4.32	4.36	4.20	4.34
3144	NASDAQ	JVA	Thu, Jan 11, 2018	4.21	4.36	4.21	4.36
3143	NASDAQ	JVA	Wed, Jan 10, 2018	4.23	4.30	4.20	4.23
3142	NASDAQ	JVA	Tue, Jan 9, 2018	4.35	4.35	4.29	4.32
3141	NASDAQ	JVA	Mon, Jan 8, 2018	4.31	4.55	4.31	4.33
3140	NASDAQ	JVA	Fri, Jan 5, 2018	4.39	4.40	4.23	4.28
3139	NASDAQ	JVA	Thu, Jan 4, 2018	4.41	4.48	4.35	4.42
3138	NASDAQ	JVA	Wed, Jan 3, 2018	4.36	4.48	4.35	4.45
3137	NASDAQ	JVA	Tue, Jan 2, 2018	4.26	4.44	4.26	4.36
3136	NASDAQ	JVA	Fri, Dec 29, 2017	4.25	4.29	4.25	4.26
3135	NASDAQ	JVA	Thu, Dec 28, 2017	4.23	4.27	4.20	4.25
3134	NASDAQ	JVA	Wed, Dec 27, 2017	4.25	4.29	4.23	4.25
3133	NASDAQ	JVA	Tue, Dec 26, 2017	4.23	4.25	4.21	4.25
3132	NASDAQ	JVA	Fri, Dec 22, 2017	4.21	4.29	4.17	4.29
3131	NASDAQ	JVA	Thu, Dec 21, 2017	4.29	4.29	4.22	4.24
3130	NASDAQ	JVA	Wed, Dec 20, 2017	4.19	4.29	4.19	4.25
3129	NASDAQ	JVA	Tue, Dec 19, 2017	4.10	4.24	4.06	4.19
3128	NASDAQ	JVA	Mon, Dec 18, 2017	4.23	4.25	4.01	4.13
3127	NASDAQ	JVA	Fri, Dec 15, 2017	4.20	4.20	4.16	4.20
3126	NASDAQ	JVA	Thu, Dec 14, 2017	4.21	4.24	4.10	4.20
3125	NASDAQ	JVA	Wed, Dec 13, 2017	3.98	4.12	3.98	4.08
3124	NASDAQ	JVA	Tue, Dec 12, 2017	3.97	4.01	3.92	3.95
3123	NASDAQ	JVA	Mon, Dec 11, 2017	3.98	4.08	3.91	3.97
3122	NASDAQ	JVA	Fri, Dec 8, 2017	4.02	4.08	3.97	4.03
3121	NASDAQ	JVA	Thu, Dec 7, 2017	4.00	4.09	3.86	4.00
3120	NASDAQ	JVA	Wed, Dec 6, 2017	3.95	4.07	3.95	3.98
3119	NASDAQ	JVA	Tue, Dec 5, 2017	4.02	4.09	4.00	4.09
3118	NASDAQ	JVA	Mon, Dec 4, 2017	3.98	4.07	3.97	4.06
3117	NASDAQ	JVA	Fri, Dec 1, 2017	4.03	4.04	3.95	3.99
3116	NASDAQ	JVA	Thu, Nov 30, 2017	4.02	4.08	3.96	4.01
3115	NASDAQ	JVA	Wed, Nov 29, 2017	3.99	4.07	3.98	4.06
3114	NASDAQ	JVA	Tue, Nov 28, 2017	4.03	4.03	3.96	4.01
3113	NASDAQ	JVA	Mon, Nov 27, 2017	3.93	4.08	3.93	4.03
3112	NASDAQ	JVA	Fri, Nov 24, 2017	4.05	4.06	3.98	4.04
3111	NASDAQ	JVA	Wed, Nov 22, 2017	3.94	4.06	3.93	4.00
3110	NASDAQ	JVA	Tue, Nov 21, 2017	4.12	4.12	3.82	3.93
3109	NASDAQ	JVA	Mon, Nov 20, 2017	4.15	4.15	4.03	4.10
3108	NASDAQ	JVA	Fri, Nov 17, 2017	4.04	4.16	4.03	4.11
3107	NASDAQ	JVA	Thu, Nov 16, 2017	4.08	4.11	4.02	4.08
3106	NASDAQ	JVA	Wed, Nov 15, 2017	4.01	4.13	3.86	4.08
3105	NASDAQ	JVA	Tue, Nov 14, 2017	4.03	4.19	4.02	4.05
3104	NASDAQ	JVA	Mon, Nov 13, 2017	4.39	4.39	4.10	4.16
3103	NASDAQ	JVA	Fri, Nov 10, 2017	4.23	4.35	4.23	4.31
3102	NASDAQ	JVA	Thu, Nov 9, 2017	4.27	4.35	4.14	4.27
3101	NASDAQ	JVA	Wed, Nov 8, 2017	4.20	4.36	4.20	4.36
3100	NASDAQ	JVA	Tue, Nov 7, 2017	4.30	4.39	4.30	4.34
3099	NASDAQ	JVA	Mon, Nov 6, 2017	4.25	4.32	4.25	4.30
3098	NASDAQ	JVA	Fri, Nov 3, 2017	4.28	4.29	4.22	4.23
3097	NASDAQ	JVA	Thu, Nov 2, 2017	4.22	4.30	4.21	4.25
3096	NASDAQ	JVA	Wed, Nov 1, 2017	4.17	4.27	4.17	4.25
3095	NASDAQ	JVA	Tue, Oct 31, 2017	4.14	4.32	4.08	4.17
3094	NASDAQ	JVA	Mon, Oct 30, 2017	4.31	4.31	4.15	4.16
3093	NASDAQ	JVA	Fri, Oct 27, 2017	4.37	4.37	4.34	4.34
3092	NASDAQ	JVA	Thu, Oct 26, 2017	4.35	4.46	4.35	4.37
3091	NASDAQ	JVA	Wed, Oct 25, 2017	4.40	4.48	4.39	4.39
3090	NASDAQ	JVA	Tue, Oct 24, 2017	4.42	4.45	4.31	4.39
3089	NASDAQ	JVA	Mon, Oct 23, 2017	4.45	4.52	4.32	4.33
3088	NASDAQ	JVA	Fri, Oct 20, 2017	4.49	4.50	4.19	4.41
3087	NASDAQ	JVA	Thu, Oct 19, 2017	4.35	4.50	4.34	4.44
3086	NASDAQ	JVA	Wed, Oct 18, 2017	4.22	4.35	4.20	4.31
3085	NASDAQ	JVA	Tue, Oct 17, 2017	4.18	4.25	4.18	4.25
3084	NASDAQ	JVA	Mon, Oct 16, 2017	4.32	4.35	4.20	4.22
3083	NASDAQ	JVA	Fri, Oct 13, 2017	4.26	4.43	4.24	4.35
3082	NASDAQ	JVA	Thu, Oct 12, 2017	4.40	4.40	4.22	4.28
3081	NASDAQ	JVA	Wed, Oct 11, 2017	4.47	4.47	4.30	4.34
3080	NASDAQ	JVA	Tue, Oct 10, 2017	4.38	4.52	4.33	4.39
3079	NASDAQ	JVA	Mon, Oct 9, 2017	4.50	4.50	4.25	4.30
3078	NASDAQ	JVA	Fri, Oct 6, 2017	4.61	4.65	4.43	4.52
3077	NASDAQ	JVA	Thu, Oct 5, 2017	4.54	4.63	4.47	4.61
3076	NASDAQ	JVA	Wed, Oct 4, 2017	4.50	4.55	4.40	4.55
3075	NASDAQ	JVA	Tue, Oct 3, 2017	4.45	4.60	4.40	4.53
3074	NASDAQ	JVA	Mon, Oct 2, 2017	4.48	4.50	4.33	4.49
3073	NASDAQ	JVA	Fri, Sep 29, 2017	4.44	4.49	4.43	4.44
3072	NASDAQ	JVA	Thu, Sep 28, 2017	4.40	4.49	4.36	4.40
3071	NASDAQ	JVA	Wed, Sep 27, 2017	4.42	4.46	4.24	4.45
3070	NASDAQ	JVA	Tue, Sep 26, 2017	4.35	4.47	4.35	4.41
3069	NASDAQ	JVA	Mon, Sep 25, 2017	4.36	4.43	4.35	4.36
3068	NASDAQ	JVA	Fri, Sep 22, 2017	4.21	4.35	4.21	4.33
3067	NASDAQ	JVA	Thu, Sep 21, 2017	4.27	4.27	4.20	4.20
3066	NASDAQ	JVA	Wed, Sep 20, 2017	4.28	4.32	4.26	4.26
3065	NASDAQ	JVA	Tue, Sep 19, 2017	4.31	4.37	4.25	4.28
3064	NASDAQ	JVA	Mon, Sep 18, 2017	4.39	4.39	4.31	4.34
3063	NASDAQ	JVA	Fri, Sep 15, 2017	4.34	4.39	4.30	4.39
3062	NASDAQ	JVA	Thu, Sep 14, 2017	4.26	4.35	4.18	4.31
3061	NASDAQ	JVA	Wed, Sep 13, 2017	3.95	4.39	3.88	4.33
3060	NASDAQ	JVA	Tue, Sep 12, 2017	3.91	3.98	3.91	3.95
3059	NASDAQ	JVA	Mon, Sep 11, 2017	3.92	3.96	3.92	3.93
3058	NASDAQ	JVA	Fri, Sep 8, 2017	3.94	3.96	3.90	3.90
3057	NASDAQ	JVA	Thu, Sep 7, 2017	3.89	3.93	3.85	3.91
3056	NASDAQ	JVA	Wed, Sep 6, 2017	3.90	3.94	3.86	3.87
3055	NASDAQ	JVA	Tue, Sep 5, 2017	3.88	3.92	3.84	3.85
3054	NASDAQ	JVA	Fri, Sep 1, 2017	3.85	3.92	3.82	3.92
3053	NASDAQ	JVA	Thu, Aug 31, 2017	3.85	4.00	3.81	3.81
3052	NASDAQ	JVA	Wed, Aug 30, 2017	3.94	3.98	3.80	3.84
3051	NASDAQ	JVA	Tue, Aug 29, 2017	3.86	3.95	3.82	3.82
3050	NASDAQ	JVA	Mon, Aug 28, 2017	3.90	3.95	3.85	3.85
3049	NASDAQ	JVA	Fri, Aug 25, 2017	3.94	4.02	3.89	3.89
3048	NASDAQ	JVA	Thu, Aug 24, 2017	3.88	4.01	3.88	3.91
3047	NASDAQ	JVA	Wed, Aug 23, 2017	3.90	4.04	3.88	3.90
3046	NASDAQ	JVA	Tue, Aug 22, 2017	3.91	4.11	3.85	3.91
3045	NASDAQ	JVA	Mon, Aug 21, 2017	4.05	4.05	3.76	3.94
3044	NASDAQ	JVA	Fri, Aug 18, 2017	4.04	4.11	4.00	4.08
3043	NASDAQ	JVA	Thu, Aug 17, 2017	4.03	4.05	3.99	4.03
3042	NASDAQ	JVA	Wed, Aug 16, 2017	3.95	4.02	3.94	3.99
3041	NASDAQ	JVA	Tue, Aug 15, 2017	4.07	4.08	3.91	3.91
3040	NASDAQ	JVA	Mon, Aug 14, 2017	3.99	4.10	3.99	4.09
3039	NASDAQ	JVA	Fri, Aug 11, 2017	4.05	4.18	3.90	4.01
3038	NASDAQ	JVA	Thu, Aug 10, 2017	4.25	4.25	4.05	4.09
3037	NASDAQ	JVA	Wed, Aug 9, 2017	4.16	4.23	4.02	4.17
3036	NASDAQ	JVA	Tue, Aug 8, 2017	4.23	4.24	4.15	4.19
3035	NASDAQ	JVA	Mon, Aug 7, 2017	4.11	4.23	4.07	4.20
3034	NASDAQ	JVA	Fri, Aug 4, 2017	4.13	4.24	4.04	4.07
3033	NASDAQ	JVA	Thu, Aug 3, 2017	4.21	4.21	4.11	4.14
3032	NASDAQ	JVA	Wed, Aug 2, 2017	4.23	4.30	4.15	4.20
3031	NASDAQ	JVA	Tue, Aug 1, 2017	4.17	4.29	4.15	4.25
3030	NASDAQ	JVA	Mon, Jul 31, 2017	4.19	4.31	4.15	4.16
3029	NASDAQ	JVA	Fri, Jul 28, 2017	4.26	4.26	4.15	4.20
3028	NASDAQ	JVA	Thu, Jul 27, 2017	4.28	4.28	4.19	4.22
3027	NASDAQ	JVA	Wed, Jul 26, 2017	4.29	4.38	4.15	4.29
3026	NASDAQ	JVA	Tue, Jul 25, 2017	4.18	4.36	4.18	4.26
3025	NASDAQ	JVA	Mon, Jul 24, 2017	4.28	4.38	4.18	4.19
3024	NASDAQ	JVA	Fri, Jul 21, 2017	4.30	4.32	4.20	4.25
3023	NASDAQ	JVA	Thu, Jul 20, 2017	4.39	4.39	4.31	4.31
3022	NASDAQ	JVA	Wed, Jul 19, 2017	4.36	4.44	4.34	4.37
3021	NASDAQ	JVA	Tue, Jul 18, 2017	4.35	4.50	4.33	4.33
3020	NASDAQ	JVA	Mon, Jul 17, 2017	4.38	4.53	4.38	4.42
3019	NASDAQ	JVA	Fri, Jul 14, 2017	4.38	4.44	4.36	4.42
3018	NASDAQ	JVA	Thu, Jul 13, 2017	4.50	4.50	4.36	4.42
3017	NASDAQ	JVA	Wed, Jul 12, 2017	4.39	4.53	4.39	4.46
3016	NASDAQ	JVA	Tue, Jul 11, 2017	4.35	4.47	4.34	4.39
3015	NASDAQ	JVA	Mon, Jul 10, 2017	4.41	4.47	4.35	4.38
3014	NASDAQ	JVA	Fri, Jul 7, 2017	4.40	4.48	4.38	4.40
3013	NASDAQ	JVA	Thu, Jul 6, 2017	4.41	4.44	4.36	4.44
3012	NASDAQ	JVA	Wed, Jul 5, 2017	4.44	4.48	4.42	4.45
3011	NASDAQ	JVA	Mon, Jul 3, 2017	4.43	4.48	4.43	4.48
3010	NASDAQ	JVA	Fri, Jun 30, 2017	4.44	4.47	4.39	4.45
3009	NASDAQ	JVA	Thu, Jun 29, 2017	4.44	4.47	4.36	4.42
3008	NASDAQ	JVA	Wed, Jun 28, 2017	4.34	4.55	4.34	4.39
3007	NASDAQ	JVA	Tue, Jun 27, 2017	4.38	4.39	4.30	4.31
3006	NASDAQ	JVA	Mon, Jun 26, 2017	4.38	4.39	4.30	4.33
3005	NASDAQ	JVA	Fri, Jun 23, 2017	4.41	4.41	4.26	4.37
3004	NASDAQ	JVA	Thu, Jun 22, 2017	4.33	4.44	4.31	4.36
3003	NASDAQ	JVA	Wed, Jun 21, 2017	4.40	4.42	4.35	4.35
3002	NASDAQ	JVA	Tue, Jun 20, 2017	4.39	4.42	4.31	4.37
3001	NASDAQ	JVA	Mon, Jun 19, 2017	4.39	4.39	4.30	4.30
3000	NASDAQ	JVA	Fri, Jun 16, 2017	4.36	4.50	4.32	4.37
2999	NASDAQ	JVA	Thu, Jun 15, 2017	4.40	4.43	4.35	4.39
2998	NASDAQ	JVA	Wed, Jun 14, 2017	4.41	4.44	4.35	4.35
2997	NASDAQ	JVA	Tue, Jun 13, 2017	4.62	4.62	4.34	4.46
2996	NASDAQ	JVA	Mon, Jun 12, 2017	4.67	4.73	4.61	4.69
2995	NASDAQ	JVA	Fri, Jun 9, 2017	4.67	4.73	4.61	4.72
2994	NASDAQ	JVA	Thu, Jun 8, 2017	4.61	4.73	4.61	4.70
2993	NASDAQ	JVA	Wed, Jun 7, 2017	4.71	4.72	4.63	4.63
2992	NASDAQ	JVA	Tue, Jun 6, 2017	4.66	4.72	4.66	4.71
2991	NASDAQ	JVA	Mon, Jun 5, 2017	4.79	4.82	4.65	4.70
2990	NASDAQ	JVA	Fri, Jun 2, 2017	4.82	4.86	4.77	4.83
2989	NASDAQ	JVA	Thu, Jun 1, 2017	4.84	4.87	4.79	4.83
2988	NASDAQ	JVA	Wed, May 31, 2017	4.81	4.90	4.81	4.87
2987	NASDAQ	JVA	Tue, May 30, 2017	4.80	4.86	4.80	4.84
2986	NASDAQ	JVA	Fri, May 26, 2017	4.81	4.88	4.79	4.88
2985	NASDAQ	JVA	Thu, May 25, 2017	4.84	4.90	4.73	4.75
2984	NASDAQ	JVA	Wed, May 24, 2017	4.86	4.86	4.80	4.85
2983	NASDAQ	JVA	Tue, May 23, 2017	4.85	4.87	4.74	4.84
2982	NASDAQ	JVA	Mon, May 22, 2017	4.65	4.89	4.61	4.86
2981	NASDAQ	JVA	Fri, May 19, 2017	4.83	4.83	4.70	4.73
2980	NASDAQ	JVA	Thu, May 18, 2017	4.79	4.84	4.76	4.82
2979	NASDAQ	JVA	Wed, May 17, 2017	4.86	4.86	4.75	4.83
2978	NASDAQ	JVA	Tue, May 16, 2017	4.91	4.97	4.83	4.86
2977	NASDAQ	JVA	Mon, May 15, 2017	4.94	4.97	4.87	4.97
2976	NASDAQ	JVA	Fri, May 12, 2017	4.90	4.97	4.90	4.92
2975	NASDAQ	JVA	Thu, May 11, 2017	4.87	4.90	4.87	4.89
2974	NASDAQ	JVA	Wed, May 10, 2017	4.83	4.86	4.81	4.85
2973	NASDAQ	JVA	Tue, May 9, 2017	4.82	4.90	4.76	4.81
2972	NASDAQ	JVA	Mon, May 8, 2017	4.75	4.83	4.75	4.77
2971	NASDAQ	JVA	Fri, May 5, 2017	4.69	4.81	4.69	4.72
2970	NASDAQ	JVA	Thu, May 4, 2017	4.77	4.77	4.65	4.68
2969	NASDAQ	JVA	Wed, May 3, 2017	4.81	4.92	4.65	4.65
2968	NASDAQ	JVA	Tue, May 2, 2017	4.85	4.88	4.80	4.82
2967	NASDAQ	JVA	Mon, May 1, 2017	4.90	4.99	4.82	4.83
2966	NASDAQ	JVA	Fri, Apr 28, 2017	4.97	4.98	4.81	4.92
2965	NASDAQ	JVA	Thu, Apr 27, 2017	4.90	4.97	4.89	4.93
2964	NASDAQ	JVA	Wed, Apr 26, 2017	4.87	4.99	4.70	4.95
2963	NASDAQ	JVA	Tue, Apr 25, 2017	4.76	4.89	4.76	4.84
2962	NASDAQ	JVA	Mon, Apr 24, 2017	4.73	4.83	4.69	4.77
2961	NASDAQ	JVA	Fri, Apr 21, 2017	4.66	4.78	4.60	4.76
2960	NASDAQ	JVA	Thu, Apr 20, 2017	4.64	4.67	4.64	4.66
2959	NASDAQ	JVA	Wed, Apr 19, 2017	4.64	4.67	4.63	4.67
2958	NASDAQ	JVA	Tue, Apr 18, 2017	4.63	4.64	4.55	4.60
2957	NASDAQ	JVA	Mon, Apr 17, 2017	4.63	4.67	4.58	4.67
2956	NASDAQ	JVA	Thu, Apr 13, 2017	4.65	4.71	4.63	4.63
2955	NASDAQ	JVA	Wed, Apr 12, 2017	4.76	4.76	4.62	4.66
2954	NASDAQ	JVA	Tue, Apr 11, 2017	4.70	4.78	4.63	4.67
2953	NASDAQ	JVA	Mon, Apr 10, 2017	4.55	4.81	4.55	4.74
2952	NASDAQ	JVA	Fri, Apr 7, 2017	4.55	4.58	4.53	4.56
2951	NASDAQ	JVA	Thu, Apr 6, 2017	4.60	4.64	4.56	4.60
2950	NASDAQ	JVA	Wed, Apr 5, 2017	4.66	4.66	4.47	4.60
2949	NASDAQ	JVA	Tue, Apr 4, 2017	4.64	4.73	4.58	4.58
2948	NASDAQ	JVA	Mon, Apr 3, 2017	4.65	4.74	4.50	4.62
2947	NASDAQ	JVA	Fri, Mar 31, 2017	4.60	4.68	4.54	4.65
2946	NASDAQ	JVA	Thu, Mar 30, 2017	4.69	4.69	4.59	4.59
2945	NASDAQ	JVA	Wed, Mar 29, 2017	4.69	4.69	4.64	4.68
2944	NASDAQ	JVA	Tue, Mar 28, 2017	4.59	4.75	4.51	4.62
2943	NASDAQ	JVA	Mon, Mar 27, 2017	4.61	4.61	4.52	4.57
2942	NASDAQ	JVA	Fri, Mar 24, 2017	4.63	4.79	4.52	4.63
2941	NASDAQ	JVA	Thu, Mar 23, 2017	4.72	4.72	4.63	4.64
2940	NASDAQ	JVA	Wed, Mar 22, 2017	4.79	4.79	4.65	4.76
2939	NASDAQ	JVA	Tue, Mar 21, 2017	4.64	4.81	4.63	4.75
2938	NASDAQ	JVA	Mon, Mar 20, 2017	4.73	4.73	4.60	4.62
2937	NASDAQ	JVA	Fri, Mar 17, 2017	4.63	4.78	4.63	4.70
2936	NASDAQ	JVA	Thu, Mar 16, 2017	4.72	4.91	4.71	4.75
2935	NASDAQ	JVA	Wed, Mar 15, 2017	4.67	4.73	4.66	4.71
2934	NASDAQ	JVA	Tue, Mar 14, 2017	4.65	4.78	4.65	4.66
2933	NASDAQ	JVA	Mon, Mar 13, 2017	4.68	4.82	4.62	4.68
2932	NASDAQ	JVA	Fri, Mar 10, 2017	4.75	4.75	4.60	4.70
2931	NASDAQ	JVA	Thu, Mar 9, 2017	4.89	4.89	4.71	4.72
2930	NASDAQ	JVA	Wed, Mar 8, 2017	4.83	4.93	4.73	4.85
2929	NASDAQ	JVA	Tue, Mar 7, 2017	4.97	4.97	4.81	4.86
2928	NASDAQ	JVA	Mon, Mar 6, 2017	4.85	4.98	4.62	4.93
2927	NASDAQ	JVA	Fri, Mar 3, 2017	4.78	4.93	4.77	4.83
2926	NASDAQ	JVA	Thu, Mar 2, 2017	5.01	5.01	4.61	4.74
2925	NASDAQ	JVA	Wed, Mar 1, 2017	5.07	5.09	4.91	4.97
2924	NASDAQ	JVA	Tue, Feb 28, 2017	4.85	5.00	4.85	5.00
2923	NASDAQ	JVA	Mon, Feb 27, 2017	4.88	4.91	4.75	4.89
2922	NASDAQ	JVA	Fri, Feb 24, 2017	4.66	4.94	4.66	4.91
2921	NASDAQ	JVA	Thu, Feb 23, 2017	4.62	4.64	4.60	4.64
2920	NASDAQ	JVA	Wed, Feb 22, 2017	4.62	4.64	4.60	4.62
2919	NASDAQ	JVA	Tue, Feb 21, 2017	4.50	4.63	4.50	4.62
2918	NASDAQ	JVA	Fri, Feb 17, 2017	4.51	4.51	4.45	4.46
2917	NASDAQ	JVA	Thu, Feb 16, 2017	4.59	4.65	4.51	4.57
2916	NASDAQ	JVA	Wed, Feb 15, 2017	4.52	4.65	4.48	4.56
2915	NASDAQ	JVA	Tue, Feb 14, 2017	4.54	4.67	4.38	4.51
2914	NASDAQ	JVA	Mon, Feb 13, 2017	4.49	4.52	4.37	4.50
2913	NASDAQ	JVA	Fri, Feb 10, 2017	4.34	4.50	4.34	4.47
2912	NASDAQ	JVA	Thu, Feb 9, 2017	4.32	4.49	4.32	4.37
2911	NASDAQ	JVA	Wed, Feb 8, 2017	4.42	4.45	4.32	4.33
2910	NASDAQ	JVA	Tue, Feb 7, 2017	4.47	4.49	4.44	4.46
2909	NASDAQ	JVA	Mon, Feb 6, 2017	4.49	4.54	4.49	4.49
2908	NASDAQ	JVA	Fri, Feb 3, 2017	4.37	4.66	4.37	4.46
2907	NASDAQ	JVA	Thu, Feb 2, 2017	4.53	4.55	4.38	4.40
2906	NASDAQ	JVA	Wed, Feb 1, 2017	4.55	4.60	4.53	4.53
2905	NASDAQ	JVA	Tue, Jan 31, 2017	4.62	4.63	4.55	4.55
2904	NASDAQ	JVA	Mon, Jan 30, 2017	4.69	4.74	4.61	4.62
2903	NASDAQ	JVA	Fri, Jan 27, 2017	4.85	4.94	4.63	4.77
2902	NASDAQ	JVA	Thu, Jan 26, 2017	4.79	4.85	4.70	4.84
2901	NASDAQ	JVA	Wed, Jan 25, 2017	4.73	4.85	4.65	4.70
2900	NASDAQ	JVA	Tue, Jan 24, 2017	4.71	4.85	4.61	4.80
2899	NASDAQ	JVA	Mon, Jan 23, 2017	4.65	4.87	4.65	4.78
2898	NASDAQ	JVA	Fri, Jan 20, 2017	4.58	4.73	4.55	4.65
2897	NASDAQ	JVA	Thu, Jan 19, 2017	4.61	4.62	4.53	4.53
2896	NASDAQ	JVA	Wed, Jan 18, 2017	4.72	4.72	4.55	4.60
2895	NASDAQ	JVA	Tue, Jan 17, 2017	4.79	4.87	4.73	4.73
2894	NASDAQ	JVA	Fri, Jan 13, 2017	4.79	4.83	4.77	4.77
2893	NASDAQ	JVA	Thu, Jan 12, 2017	4.78	4.90	4.71	4.78
2892	NASDAQ	JVA	Wed, Jan 11, 2017	4.70	4.79	4.60	4.75
2891	NASDAQ	JVA	Tue, Jan 10, 2017	4.79	4.87	4.69	4.70
2890	NASDAQ	JVA	Mon, Jan 9, 2017	4.65	4.79	4.60	4.79
2889	NASDAQ	JVA	Fri, Jan 6, 2017	4.58	4.69	4.38	4.66
2888	NASDAQ	JVA	Thu, Jan 5, 2017	4.59	4.72	4.35	4.54
2887	NASDAQ	JVA	Wed, Jan 4, 2017	4.61	4.66	4.53	4.56
2886	NASDAQ	JVA	Tue, Jan 3, 2017	4.70	4.70	4.57	4.62
2885	NASDAQ	JVA	Fri, Dec 30, 2016	4.44	4.70	4.36	4.65
2884	NASDAQ	JVA	Thu, Dec 29, 2016	4.47	4.68	4.44	4.46
2883	NASDAQ	JVA	Wed, Dec 28, 2016	4.44	4.67	4.36	4.43
2882	NASDAQ	JVA	Tue, Dec 27, 2016	4.52	4.54	4.35	4.41
2881	NASDAQ	JVA	Fri, Dec 23, 2016	4.60	4.64	4.51	4.54
2880	NASDAQ	JVA	Thu, Dec 22, 2016	4.60	4.65	4.55	4.57
2879	NASDAQ	JVA	Wed, Dec 21, 2016	4.75	4.75	4.60	4.60
2878	NASDAQ	JVA	Tue, Dec 20, 2016	4.64	4.75	4.60	4.66
2877	NASDAQ	JVA	Mon, Dec 19, 2016	4.73	4.78	4.57	4.65
2876	NASDAQ	JVA	Fri, Dec 16, 2016	4.89	4.89	4.70	4.75
2875	NASDAQ	JVA	Thu, Dec 15, 2016	4.71	4.91	4.70	4.70
2874	NASDAQ	JVA	Wed, Dec 14, 2016	4.76	4.90	4.64	4.71
2873	NASDAQ	JVA	Tue, Dec 13, 2016	4.98	4.98	4.78	4.89
2872	NASDAQ	JVA	Mon, Dec 12, 2016	4.91	5.02	4.75	4.94
2871	NASDAQ	JVA	Fri, Dec 9, 2016	4.83	4.94	4.82	4.90
2870	NASDAQ	JVA	Thu, Dec 8, 2016	4.92	4.96	4.76	4.81
2869	NASDAQ	JVA	Wed, Dec 7, 2016	4.93	5.04	4.70	4.89
2868	NASDAQ	JVA	Tue, Dec 6, 2016	5.00	5.04	4.99	5.02
2867	NASDAQ	JVA	Mon, Dec 5, 2016	4.89	5.04	4.89	4.99
2866	NASDAQ	JVA	Fri, Dec 2, 2016	4.95	4.95	4.84	4.91
2865	NASDAQ	JVA	Thu, Dec 1, 2016	4.95	5.03	4.87	4.93
2864	NASDAQ	JVA	Wed, Nov 30, 2016	5.03	5.11	4.84	4.96
2863	NASDAQ	JVA	Tue, Nov 29, 2016	4.99	5.04	4.95	5.00
2862	NASDAQ	JVA	Mon, Nov 28, 2016	5.14	5.20	4.92	4.94
2861	NASDAQ	JVA	Fri, Nov 25, 2016	5.21	5.22	5.01	5.10
2860	NASDAQ	JVA	Wed, Nov 23, 2016	5.39	5.59	5.16	5.18
2859	NASDAQ	JVA	Tue, Nov 22, 2016	5.37	5.68	5.34	5.43
2858	NASDAQ	JVA	Mon, Nov 21, 2016	5.09	5.46	5.00	5.38
2857	NASDAQ	JVA	Fri, Nov 18, 2016	5.12	5.12	4.95	5.11
2856	NASDAQ	JVA	Thu, Nov 17, 2016	5.15	5.22	5.07	5.14
2855	NASDAQ	JVA	Wed, Nov 16, 2016	5.05	5.18	5.02	5.16
2854	NASDAQ	JVA	Tue, Nov 15, 2016	5.09	5.23	5.03	5.04
2853	NASDAQ	JVA	Mon, Nov 14, 2016	4.95	5.26	4.95	5.05
2852	NASDAQ	JVA	Fri, Nov 11, 2016	4.88	5.04	4.82	4.95
2851	NASDAQ	JVA	Thu, Nov 10, 2016	4.99	5.00	4.80	4.80
2850	NASDAQ	JVA	Wed, Nov 9, 2016	5.00	5.07	4.90	5.00
2849	NASDAQ	JVA	Tue, Nov 8, 2016	4.99	5.16	4.68	5.10
2848	NASDAQ	JVA	Mon, Nov 7, 2016	4.65	5.10	4.65	4.97
2847	NASDAQ	JVA	Fri, Nov 4, 2016	4.89	4.96	4.83	4.87
2846	NASDAQ	JVA	Thu, Nov 3, 2016	4.94	5.14	4.80	4.92
2845	NASDAQ	JVA	Wed, Nov 2, 2016	5.08	5.10	4.68	4.89
2844	NASDAQ	JVA	Tue, Nov 1, 2016	5.21	5.24	5.07	5.07
2843	NASDAQ	JVA	Mon, Oct 31, 2016	5.37	5.37	5.15	5.18
2842	NASDAQ	JVA	Fri, Oct 28, 2016	5.43	5.43	5.16	5.32
2841	NASDAQ	JVA	Thu, Oct 27, 2016	5.46	5.46	5.30	5.42
2840	NASDAQ	JVA	Wed, Oct 26, 2016	5.47	5.47	5.40	5.42
2839	NASDAQ	JVA	Tue, Oct 25, 2016	5.57	5.57	5.44	5.45
2838	NASDAQ	JVA	Mon, Oct 24, 2016	5.58	5.58	5.44	5.54
2837	NASDAQ	JVA	Fri, Oct 21, 2016	5.52	5.65	5.51	5.59
2836	NASDAQ	JVA	Thu, Oct 20, 2016	5.65	5.67	5.50	5.57
2835	NASDAQ	JVA	Wed, Oct 19, 2016	5.75	5.75	5.51	5.65
2834	NASDAQ	JVA	Tue, Oct 18, 2016	5.80	5.80	5.50	5.73
2833	NASDAQ	JVA	Mon, Oct 17, 2016	5.72	5.78	5.70	5.71
2832	NASDAQ	JVA	Fri, Oct 14, 2016	5.65	5.77	5.65	5.73
2831	NASDAQ	JVA	Thu, Oct 13, 2016	5.64	5.76	5.54	5.61
2830	NASDAQ	JVA	Wed, Oct 12, 2016	5.60	5.75	5.52	5.63
2829	NASDAQ	JVA	Tue, Oct 11, 2016	5.57	5.65	5.52	5.60
2828	NASDAQ	JVA	Mon, Oct 10, 2016	5.60	5.65	5.51	5.57
2827	NASDAQ	JVA	Fri, Oct 7, 2016	5.64	5.64	5.53	5.54
2826	NASDAQ	JVA	Thu, Oct 6, 2016	5.56	5.67	5.56	5.63
2825	NASDAQ	JVA	Wed, Oct 5, 2016	5.60	5.66	5.49	5.60
2824	NASDAQ	JVA	Tue, Oct 4, 2016	5.55	5.66	5.55	5.60
2823	NASDAQ	JVA	Mon, Oct 3, 2016	5.56	5.71	5.55	5.63
2822	NASDAQ	JVA	Fri, Sep 30, 2016	5.50	5.64	5.45	5.56
2821	NASDAQ	JVA	Thu, Sep 29, 2016	5.48	5.58	5.42	5.43
2820	NASDAQ	JVA	Wed, Sep 28, 2016	5.45	5.52	5.45	5.47
2819	NASDAQ	JVA	Tue, Sep 27, 2016	5.44	5.54	5.38	5.48
2818	NASDAQ	JVA	Mon, Sep 26, 2016	5.51	5.59	5.32	5.49
2817	NASDAQ	JVA	Fri, Sep 23, 2016	5.54	5.71	5.43	5.58
2816	NASDAQ	JVA	Thu, Sep 22, 2016	5.47	5.59	5.39	5.52
2815	NASDAQ	JVA	Wed, Sep 21, 2016	5.49	5.51	5.41	5.41
2814	NASDAQ	JVA	Tue, Sep 20, 2016	5.37	5.43	5.32	5.37
2813	NASDAQ	JVA	Mon, Sep 19, 2016	5.23	5.45	5.23	5.41
2812	NASDAQ	JVA	Fri, Sep 16, 2016	5.20	5.43	5.15	5.31
2811	NASDAQ	JVA	Thu, Sep 15, 2016	5.36	5.36	5.01	5.22
2810	NASDAQ	JVA	Wed, Sep 14, 2016	5.86	5.86	5.15	5.43
2809	NASDAQ	JVA	Tue, Sep 13, 2016	5.52	5.76	5.47	5.60
2808	NASDAQ	JVA	Mon, Sep 12, 2016	5.30	5.86	5.28	5.65
2807	NASDAQ	JVA	Fri, Sep 9, 2016	5.78	5.89	5.51	5.55
2806	NASDAQ	JVA	Thu, Sep 8, 2016	5.86	5.97	5.79	5.86
2805	NASDAQ	JVA	Wed, Sep 7, 2016	5.97	6.00	5.85	5.86
2804	NASDAQ	JVA	Tue, Sep 6, 2016	5.70	6.00	5.66	5.94
2803	NASDAQ	JVA	Fri, Sep 2, 2016	5.66	5.75	5.58	5.65
2802	NASDAQ	JVA	Thu, Sep 1, 2016	5.78	5.85	5.63	5.68
2801	NASDAQ	JVA	Wed, Aug 31, 2016	5.63	5.81	5.45	5.73
2800	NASDAQ	JVA	Tue, Aug 30, 2016	5.92	5.93	5.57	5.63
2799	NASDAQ	JVA	Mon, Aug 29, 2016	5.90	5.94	5.85	5.93
2798	NASDAQ	JVA	Fri, Aug 26, 2016	5.80	5.95	5.65	5.86
2797	NASDAQ	JVA	Thu, Aug 25, 2016	5.78	5.82	5.73	5.78
2796	NASDAQ	JVA	Wed, Aug 24, 2016	5.88	5.96	5.70	5.75
2795	NASDAQ	JVA	Tue, Aug 23, 2016	5.79	5.98	5.73	5.94
2794	NASDAQ	JVA	Mon, Aug 22, 2016	5.61	5.80	5.61	5.80
2793	NASDAQ	JVA	Fri, Aug 19, 2016	5.53	5.58	5.49	5.52
2792	NASDAQ	JVA	Thu, Aug 18, 2016	5.49	5.54	5.43	5.49
2791	NASDAQ	JVA	Wed, Aug 17, 2016	5.37	5.42	5.31	5.41
2790	NASDAQ	JVA	Tue, Aug 16, 2016	5.40	5.51	5.36	5.39
2789	NASDAQ	JVA	Mon, Aug 15, 2016	5.71	5.76	5.33	5.39
2788	NASDAQ	JVA	Fri, Aug 12, 2016	5.73	5.81	5.62	5.71
2787	NASDAQ	JVA	Thu, Aug 11, 2016	5.70	5.70	5.64	5.68
2786	NASDAQ	JVA	Wed, Aug 10, 2016	5.73	5.79	5.62	5.70
2785	NASDAQ	JVA	Tue, Aug 9, 2016	5.70	5.80	5.68	5.70
2784	NASDAQ	JVA	Mon, Aug 8, 2016	5.72	5.78	5.72	5.77
2783	NASDAQ	JVA	Fri, Aug 5, 2016	5.89	5.89	5.60	5.77
2782	NASDAQ	JVA	Thu, Aug 4, 2016	5.98	5.98	5.80	5.81
2781	NASDAQ	JVA	Wed, Aug 3, 2016	5.69	5.98	5.60	5.95
2780	NASDAQ	JVA	Tue, Aug 2, 2016	5.80	5.80	5.56	5.75
2779	NASDAQ	JVA	Mon, Aug 1, 2016	5.74	5.80	5.60	5.80
2778	NASDAQ	JVA	Fri, Jul 29, 2016	5.61	5.79	5.49	5.74
2777	NASDAQ	JVA	Thu, Jul 28, 2016	5.68	5.79	5.61	5.64
2776	NASDAQ	JVA	Wed, Jul 27, 2016	5.78	5.79	5.57	5.74
2775	NASDAQ	JVA	Tue, Jul 26, 2016	5.77	5.95	5.77	5.83
2774	NASDAQ	JVA	Mon, Jul 25, 2016	5.93	6.00	5.88	5.94
2773	NASDAQ	JVA	Fri, Jul 22, 2016	5.85	6.03	5.81	6.00
2772	NASDAQ	JVA	Thu, Jul 21, 2016	5.89	5.93	5.75	5.84
2771	NASDAQ	JVA	Wed, Jul 20, 2016	5.87	5.93	5.87	5.91
2770	NASDAQ	JVA	Tue, Jul 19, 2016	5.85	5.94	5.85	5.92
2769	NASDAQ	JVA	Mon, Jul 18, 2016	5.99	6.04	5.80	5.85
2768	NASDAQ	JVA	Fri, Jul 15, 2016	6.15	6.15	6.00	6.04
2767	NASDAQ	JVA	Thu, Jul 14, 2016	5.93	6.13	5.90	6.06
2766	NASDAQ	JVA	Wed, Jul 13, 2016	5.73	5.88	5.49	5.83
2765	NASDAQ	JVA	Tue, Jul 12, 2016	5.89	5.89	5.76	5.85
2764	NASDAQ	JVA	Mon, Jul 11, 2016	5.80	5.98	5.77	5.93
2763	NASDAQ	JVA	Fri, Jul 8, 2016	5.50	5.79	5.49	5.74
2762	NASDAQ	JVA	Thu, Jul 7, 2016	5.59	5.64	5.46	5.48
2761	NASDAQ	JVA	Wed, Jul 6, 2016	5.50	5.67	5.30	5.53
2760	NASDAQ	JVA	Tue, Jul 5, 2016	5.62	5.72	5.57	5.70
2759	NASDAQ	JVA	Fri, Jul 1, 2016	5.78	5.80	5.57	5.69
2758	NASDAQ	JVA	Thu, Jun 30, 2016	5.67	5.76	5.60	5.65
2757	NASDAQ	JVA	Wed, Jun 29, 2016	5.32	5.70	5.23	5.58
2756	NASDAQ	JVA	Tue, Jun 28, 2016	5.00	5.27	4.95	5.22
2755	NASDAQ	JVA	Mon, Jun 27, 2016	4.94	5.00	4.76	4.98
2754	NASDAQ	JVA	Fri, Jun 24, 2016	5.04	5.19	4.98	4.98
2753	NASDAQ	JVA	Thu, Jun 23, 2016	5.28	5.39	5.08	5.32
2752	NASDAQ	JVA	Wed, Jun 22, 2016	5.09	5.33	5.03	5.23
2751	NASDAQ	JVA	Tue, Jun 21, 2016	5.31	5.36	5.11	5.15
2750	NASDAQ	JVA	Mon, Jun 20, 2016	5.20	5.40	5.01	5.26
2749	NASDAQ	JVA	Fri, Jun 17, 2016	5.15	5.18	5.03	5.09
2748	NASDAQ	JVA	Thu, Jun 16, 2016	4.97	5.13	4.96	5.10
2747	NASDAQ	JVA	Wed, Jun 15, 2016	5.01	5.01	4.88	5.00
2746	NASDAQ	JVA	Tue, Jun 14, 2016	4.96	4.97	4.84	4.94
2745	NASDAQ	JVA	Mon, Jun 13, 2016	4.95	5.14	4.85	4.93
2744	NASDAQ	JVA	Fri, Jun 10, 2016	5.28	5.28	4.85	5.00
2743	NASDAQ	JVA	Thu, Jun 9, 2016	5.00	5.37	4.95	5.28
2742	NASDAQ	JVA	Wed, Jun 8, 2016	4.81	4.95	4.55	4.90
2741	NASDAQ	JVA	Tue, Jun 7, 2016	4.79	4.95	4.55	4.85
2740	NASDAQ	JVA	Mon, Jun 6, 2016	4.50	4.87	4.30	4.84
2739	NASDAQ	JVA	Fri, Jun 3, 2016	4.11	6.15	4.11	4.46
2738	NASDAQ	JVA	Thu, Jun 2, 2016	3.69	3.81	3.66	3.77
2737	NASDAQ	JVA	Wed, Jun 1, 2016	3.67	3.75	3.66	3.73
2736	NASDAQ	JVA	Tue, May 31, 2016	3.66	3.73	3.66	3.71
2735	NASDAQ	JVA	Fri, May 27, 2016	3.60	3.70	3.59	3.70
2734	NASDAQ	JVA	Thu, May 26, 2016	3.61	3.65	3.59	3.65
2733	NASDAQ	JVA	Wed, May 25, 2016	3.57	3.64	3.56	3.57
2732	NASDAQ	JVA	Tue, May 24, 2016	3.59	3.62	3.50	3.58
2731	NASDAQ	JVA	Mon, May 23, 2016	3.58	3.63	3.56	3.57
2730	NASDAQ	JVA	Fri, May 20, 2016	3.69	3.69	3.51	3.54
2729	NASDAQ	JVA	Thu, May 19, 2016	3.66	3.70	3.51	3.52
2728	NASDAQ	JVA	Wed, May 18, 2016	3.70	3.72	3.65	3.72
2727	NASDAQ	JVA	Tue, May 17, 2016	3.67	3.78	3.67	3.70
2726	NASDAQ	JVA	Mon, May 16, 2016	3.83	3.83	3.59	3.72
2725	NASDAQ	JVA	Fri, May 13, 2016	3.90	3.91	3.84	3.88
2724	NASDAQ	JVA	Thu, May 12, 2016	3.88	3.94	3.82	3.89
2723	NASDAQ	JVA	Wed, May 11, 2016	3.86	3.94	3.81	3.83
2722	NASDAQ	JVA	Tue, May 10, 2016	3.80	3.89	3.76	3.88
2721	NASDAQ	JVA	Mon, May 9, 2016	3.68	3.78	3.68	3.77
2720	NASDAQ	JVA	Fri, May 6, 2016	3.61	3.75	3.61	3.71
2719	NASDAQ	JVA	Thu, May 5, 2016	3.76	3.80	3.59	3.60
2718	NASDAQ	JVA	Wed, May 4, 2016	3.82	3.87	3.72	3.72
2717	NASDAQ	JVA	Tue, May 3, 2016	3.85	3.92	3.71	3.86
2716	NASDAQ	JVA	Mon, May 2, 2016	3.69	3.93	3.55	3.81
2715	NASDAQ	JVA	Fri, Apr 29, 2016	3.95	3.95	3.69	3.71
2714	NASDAQ	JVA	Thu, Apr 28, 2016	3.80	4.00	3.80	3.84
2713	NASDAQ	JVA	Wed, Apr 27, 2016	3.81	3.99	3.77	3.84
2712	NASDAQ	JVA	Tue, Apr 26, 2016	4.02	4.12	3.75	3.77
2711	NASDAQ	JVA	Mon, Apr 25, 2016	4.17	4.20	4.01	4.03
2710	NASDAQ	JVA	Fri, Apr 22, 2016	4.07	4.26	4.02	4.17
2709	NASDAQ	JVA	Thu, Apr 21, 2016	4.26	4.26	4.11	4.12
2708	NASDAQ	JVA	Wed, Apr 20, 2016	4.32	4.39	4.22	4.23
2707	NASDAQ	JVA	Tue, Apr 19, 2016	4.35	4.46	4.35	4.36
2706	NASDAQ	JVA	Mon, Apr 18, 2016	4.30	4.42	4.30	4.31
2705	NASDAQ	JVA	Fri, Apr 15, 2016	4.46	4.47	4.26	4.26
2704	NASDAQ	JVA	Thu, Apr 14, 2016	4.43	4.49	4.43	4.48
2703	NASDAQ	JVA	Wed, Apr 13, 2016	4.44	4.48	4.33	4.43
2702	NASDAQ	JVA	Tue, Apr 12, 2016	4.35	4.42	4.35	4.37
2701	NASDAQ	JVA	Mon, Apr 11, 2016	4.30	4.33	4.07	4.31
2700	NASDAQ	JVA	Fri, Apr 8, 2016	4.16	4.28	3.95	4.27
2699	NASDAQ	JVA	Thu, Apr 7, 2016	4.15	4.22	4.06	4.16
2698	NASDAQ	JVA	Wed, Apr 6, 2016	4.00	4.18	3.99	4.13
2697	NASDAQ	JVA	Tue, Apr 5, 2016	3.98	3.98	3.98	3.97
2696	NASDAQ	JVA	Mon, Apr 4, 2016	3.94	4.00	3.93	3.98
2695	NASDAQ	JVA	Fri, Apr 1, 2016	3.86	3.98	3.86	3.91
2694	NASDAQ	JVA	Thu, Mar 31, 2016	3.88	3.99	3.88	3.94
2693	NASDAQ	JVA	Wed, Mar 30, 2016	3.91	3.96	3.91	3.94
2692	NASDAQ	JVA	Tue, Mar 29, 2016	3.92	3.98	3.90	3.85
2691	NASDAQ	JVA	Mon, Mar 28, 2016	3.96	3.99	3.92	3.95
2690	NASDAQ	JVA	Thu, Mar 24, 2016	3.98	3.99	3.88	3.93
2689	NASDAQ	JVA	Wed, Mar 23, 2016	4.00	4.00	3.54	3.92
2688	NASDAQ	JVA	Tue, Mar 22, 2016	3.85	4.00	3.77	3.98
2687	NASDAQ	JVA	Mon, Mar 21, 2016	3.96	3.99	3.87	3.91
2686	NASDAQ	JVA	Fri, Mar 18, 2016	3.80	4.00	3.75	4.00
2685	NASDAQ	JVA	Thu, Mar 17, 2016	3.79	3.79	3.69	3.78
2684	NASDAQ	JVA	Wed, Mar 16, 2016	3.60	3.76	3.60	3.70
2683	NASDAQ	JVA	Tue, Mar 15, 2016	3.63	3.63	3.63	3.64
2682	NASDAQ	JVA	Mon, Mar 14, 2016	3.70	3.70	3.52	3.67
2681	NASDAQ	JVA	Fri, Mar 11, 2016	3.53	3.53	3.53	3.65
2680	NASDAQ	JVA	Thu, Mar 10, 2016	3.60	3.60	3.60	3.53
2679	NASDAQ	JVA	Wed, Mar 9, 2016	3.55	3.75	3.42	3.39
2678	NASDAQ	JVA	Tue, Mar 8, 2016	3.44	3.51	3.37	3.40
2677	NASDAQ	JVA	Mon, Mar 7, 2016	3.68	3.86	3.36	3.37
2676	NASDAQ	JVA	Fri, Mar 4, 2016	3.73	3.88	3.63	3.69
2675	NASDAQ	JVA	Thu, Mar 3, 2016	3.46	3.46	3.46	3.67
2674	NASDAQ	JVA	Wed, Mar 2, 2016	3.44	3.48	3.39	3.42
2673	NASDAQ	JVA	Tue, Mar 1, 2016	3.31	3.31	3.31	3.27
2672	NASDAQ	JVA	Mon, Feb 29, 2016	3.30	3.44	3.27	3.34
2671	NASDAQ	JVA	Fri, Feb 26, 2016	3.25	3.40	3.22	3.34
2670	NASDAQ	JVA	Thu, Feb 25, 2016	3.14	3.22	3.14	3.20
2669	NASDAQ	JVA	Wed, Feb 24, 2016	3.15	3.21	3.08	3.14
2668	NASDAQ	JVA	Tue, Feb 23, 2016	3.20	3.27	3.13	3.15
2667	NASDAQ	JVA	Mon, Feb 22, 2016	3.09	3.29	3.05	3.20
2666	NASDAQ	JVA	Fri, Feb 19, 2016	3.10	3.25	3.10	3.11
2665	NASDAQ	JVA	Thu, Feb 18, 2016	3.18	3.20	3.12	3.14
2664	NASDAQ	JVA	Wed, Feb 17, 2016	3.36	3.38	3.17	3.18
2663	NASDAQ	JVA	Tue, Feb 16, 2016	3.40	3.40	3.36	3.37
2662	NASDAQ	JVA	Fri, Feb 12, 2016	3.30	3.33	3.25	3.26
2661	NASDAQ	JVA	Thu, Feb 11, 2016	3.27	3.37	3.22	3.30
2660	NASDAQ	JVA	Wed, Feb 10, 2016	3.42	3.42	3.25	3.26
2659	NASDAQ	JVA	Tue, Feb 9, 2016	3.45	3.45	3.28	3.39
2658	NASDAQ	JVA	Mon, Feb 8, 2016	3.53	3.53	3.37	3.41
2657	NASDAQ	JVA	Fri, Feb 5, 2016	3.54	3.54	3.33	3.34
2656	NASDAQ	JVA	Thu, Feb 4, 2016	3.39	3.53	3.36	3.48
2655	NASDAQ	JVA	Wed, Feb 3, 2016	3.37	3.39	3.36	3.37
2654	NASDAQ	JVA	Tue, Feb 2, 2016	3.39	3.41	3.36	3.37
2653	NASDAQ	JVA	Mon, Feb 1, 2016	3.40	3.49	3.39	3.40
2652	NASDAQ	JVA	Fri, Jan 29, 2016	3.55	3.55	3.37	3.37
2651	NASDAQ	JVA	Thu, Jan 28, 2016	3.57	3.57	3.41	3.55
2650	NASDAQ	JVA	Wed, Jan 27, 2016	3.59	3.79	3.59	3.59
2649	NASDAQ	JVA	Tue, Jan 26, 2016	3.58	3.83	3.52	3.67
2648	NASDAQ	JVA	Mon, Jan 25, 2016	3.46	3.46	3.33	3.43
2647	NASDAQ	JVA	Fri, Jan 22, 2016	3.38	3.43	3.35	3.37
2646	NASDAQ	JVA	Thu, Jan 21, 2016	3.32	3.32	3.01	3.32
2645	NASDAQ	JVA	Wed, Jan 20, 2016	3.24	3.33	3.00	3.33
2644	NASDAQ	JVA	Tue, Jan 19, 2016	3.34	3.34	3.24	3.30
2643	NASDAQ	JVA	Fri, Jan 15, 2016	3.25	3.34	3.23	3.24
2642	NASDAQ	JVA	Thu, Jan 14, 2016	3.27	3.35	3.27	3.31
2641	NASDAQ	JVA	Wed, Jan 13, 2016	3.40	3.46	3.26	3.29
2640	NASDAQ	JVA	Tue, Jan 12, 2016	3.39	3.67	3.36	3.36
2639	NASDAQ	JVA	Mon, Jan 11, 2016	3.49	3.50	3.34	3.40
2638	NASDAQ	JVA	Fri, Jan 8, 2016	3.41	3.51	3.41	3.44
2637	NASDAQ	JVA	Thu, Jan 7, 2016	3.45	3.45	3.32	3.36
2636	NASDAQ	JVA	Wed, Jan 6, 2016	3.54	3.54	3.40	3.47
2635	NASDAQ	JVA	Tue, Jan 5, 2016	3.59	3.61	3.55	3.55
2634	NASDAQ	JVA	Mon, Jan 4, 2016	3.81	3.81	3.50	3.54
2633	NASDAQ	JVA	Thu, Dec 31, 2015	3.77	3.95	3.73	3.85
2632	NASDAQ	JVA	Wed, Dec 30, 2015	3.91	3.95	3.77	3.85
2631	NASDAQ	JVA	Tue, Dec 29, 2015	3.78	3.92	3.75	3.88
2630	NASDAQ	JVA	Mon, Dec 28, 2015	3.89	3.89	3.80	3.80
2629	NASDAQ	JVA	Thu, Dec 24, 2015	3.92	3.96	3.90	3.90
2628	NASDAQ	JVA	Wed, Dec 23, 2015	3.83	4.00	3.81	3.95
2627	NASDAQ	JVA	Tue, Dec 22, 2015	3.75	3.93	3.75	3.83
2626	NASDAQ	JVA	Mon, Dec 21, 2015	4.02	4.02	3.75	3.79
2625	NASDAQ	JVA	Fri, Dec 18, 2015	4.03	4.09	3.90	4.02
2624	NASDAQ	JVA	Thu, Dec 17, 2015	4.07	4.10	4.00	4.05
2623	NASDAQ	JVA	Wed, Dec 16, 2015	4.14	4.19	4.01	4.03
2622	NASDAQ	JVA	Tue, Dec 15, 2015	4.13	4.20	4.05	4.16
2621	NASDAQ	JVA	Mon, Dec 14, 2015	4.16	4.17	4.03	4.17
2620	NASDAQ	JVA	Fri, Dec 11, 2015	4.12	4.22	4.12	4.14
2619	NASDAQ	JVA	Thu, Dec 10, 2015	4.26	4.26	4.12	4.21
2618	NASDAQ	JVA	Wed, Dec 9, 2015	4.20	4.29	4.16	4.26
2617	NASDAQ	JVA	Tue, Dec 8, 2015	4.37	4.58	4.16	4.29
2616	NASDAQ	JVA	Mon, Dec 7, 2015	4.35	4.90	4.20	4.43
2615	NASDAQ	JVA	Fri, Dec 4, 2015	4.15	4.21	4.08	4.20
2614	NASDAQ	JVA	Thu, Dec 3, 2015	4.18	4.18	4.11	4.11
2613	NASDAQ	JVA	Wed, Dec 2, 2015	4.17	4.30	4.06	4.20
2612	NASDAQ	JVA	Tue, Dec 1, 2015	4.24	4.32	4.18	4.18
2611	NASDAQ	JVA	Mon, Nov 30, 2015	4.23	4.30	4.15	4.30
2610	NASDAQ	JVA	Fri, Nov 27, 2015	4.29	4.29	4.22	4.25
2609	NASDAQ	JVA	Wed, Nov 25, 2015	4.21	4.33	4.15	4.27
2608	NASDAQ	JVA	Tue, Nov 24, 2015	4.21	4.21	4.15	4.20
2607	NASDAQ	JVA	Mon, Nov 23, 2015	4.19	4.21	4.16	4.20
2606	NASDAQ	JVA	Fri, Nov 20, 2015	4.25	4.27	4.14	4.19
2605	NASDAQ	JVA	Thu, Nov 19, 2015	4.11	4.25	4.11	4.21
2604	NASDAQ	JVA	Wed, Nov 18, 2015	4.06	4.12	4.06	4.08
2603	NASDAQ	JVA	Tue, Nov 17, 2015	4.09	4.13	4.05	4.12
2602	NASDAQ	JVA	Mon, Nov 16, 2015	4.15	4.21	4.07	4.17
2601	NASDAQ	JVA	Fri, Nov 13, 2015	4.15	4.15	4.10	4.13
2600	NASDAQ	JVA	Thu, Nov 12, 2015	4.26	4.26	4.10	4.19
2599	NASDAQ	JVA	Wed, Nov 11, 2015	4.10	4.20	4.06	4.10
2598	NASDAQ	JVA	Tue, Nov 10, 2015	4.08	4.14	4.07	4.14
2597	NASDAQ	JVA	Mon, Nov 9, 2015	4.11	4.17	4.11	4.15
2596	NASDAQ	JVA	Fri, Nov 6, 2015	4.30	4.30	4.10	4.16
2595	NASDAQ	JVA	Thu, Nov 5, 2015	4.22	4.28	4.19	4.23
2594	NASDAQ	JVA	Wed, Nov 4, 2015	4.15	4.30	4.15	4.27
2593	NASDAQ	JVA	Tue, Nov 3, 2015	4.17	4.30	4.13	4.22
2592	NASDAQ	JVA	Mon, Nov 2, 2015	4.30	4.30	4.12	4.21
2591	NASDAQ	JVA	Fri, Oct 30, 2015	4.23	4.27	4.18	4.25
2590	NASDAQ	JVA	Thu, Oct 29, 2015	4.14	4.22	4.09	4.20
2589	NASDAQ	JVA	Wed, Oct 28, 2015	4.07	4.18	4.05	4.16
2588	NASDAQ	JVA	Tue, Oct 27, 2015	4.11	4.14	4.00	4.06
2587	NASDAQ	JVA	Mon, Oct 26, 2015	4.08	4.18	4.08	4.12
2586	NASDAQ	JVA	Fri, Oct 23, 2015	4.12	4.30	4.12	4.12
2585	NASDAQ	JVA	Thu, Oct 22, 2015	4.22	4.22	4.10	4.12
2584	NASDAQ	JVA	Wed, Oct 21, 2015	4.21	4.27	4.11	4.18
2583	NASDAQ	JVA	Tue, Oct 20, 2015	4.28	4.28	4.11	4.21
2582	NASDAQ	JVA	Mon, Oct 19, 2015	4.29	4.30	4.20	4.30
2581	NASDAQ	JVA	Fri, Oct 16, 2015	4.24	4.38	4.14	4.29
2580	NASDAQ	JVA	Thu, Oct 15, 2015	4.12	4.33	4.12	4.22
2579	NASDAQ	JVA	Wed, Oct 14, 2015	4.08	4.30	4.06	4.16
2578	NASDAQ	JVA	Tue, Oct 13, 2015	4.12	4.22	4.01	4.05
2577	NASDAQ	JVA	Mon, Oct 12, 2015	4.18	4.39	4.10	4.10
2576	NASDAQ	JVA	Fri, Oct 9, 2015	4.06	4.33	4.03	4.13
2575	NASDAQ	JVA	Thu, Oct 8, 2015	4.15	4.15	4.02	4.05
2574	NASDAQ	JVA	Wed, Oct 7, 2015	4.27	4.27	4.10	4.11
2573	NASDAQ	JVA	Tue, Oct 6, 2015	4.18	4.42	4.05	4.22
2572	NASDAQ	JVA	Mon, Oct 5, 2015	3.93	4.22	3.93	4.17
2571	NASDAQ	JVA	Fri, Oct 2, 2015	3.74	3.97	3.74	3.95
2570	NASDAQ	JVA	Thu, Oct 1, 2015	3.90	4.07	3.90	3.94
2569	NASDAQ	JVA	Wed, Sep 30, 2015	4.00	4.00	3.80	3.91
2568	NASDAQ	JVA	Tue, Sep 29, 2015	4.00	4.14	3.93	3.94
2567	NASDAQ	JVA	Mon, Sep 28, 2015	4.10	4.15	3.90	3.90
2566	NASDAQ	JVA	Fri, Sep 25, 2015	4.12	4.24	4.10	4.16
2565	NASDAQ	JVA	Thu, Sep 24, 2015	4.12	4.25	4.08	4.11
2564	NASDAQ	JVA	Wed, Sep 23, 2015	4.19	4.24	4.06	4.10
2563	NASDAQ	JVA	Tue, Sep 22, 2015	4.25	4.26	4.10	4.18
2562	NASDAQ	JVA	Mon, Sep 21, 2015	4.36	4.36	4.25	4.27
2561	NASDAQ	JVA	Fri, Sep 18, 2015	4.26	4.38	4.25	4.30
2560	NASDAQ	JVA	Thu, Sep 17, 2015	4.33	4.40	4.25	4.26
2559	NASDAQ	JVA	Wed, Sep 16, 2015	4.33	4.43	4.09	4.33
2558	NASDAQ	JVA	Tue, Sep 15, 2015	4.58	4.75	4.16	4.38
2557	NASDAQ	JVA	Mon, Sep 14, 2015	4.62	4.83	4.57	4.58
2556	NASDAQ	JVA	Fri, Sep 11, 2015	4.55	4.78	4.50	4.67
2555	NASDAQ	JVA	Thu, Sep 10, 2015	4.66	4.93	4.62	4.66
2554	NASDAQ	JVA	Wed, Sep 9, 2015	4.83	4.92	4.75	4.75
2553	NASDAQ	JVA	Tue, Sep 8, 2015	4.71	4.94	4.63	4.89
2552	NASDAQ	JVA	Fri, Sep 4, 2015	4.58	4.81	4.53	4.53
2551	NASDAQ	JVA	Thu, Sep 3, 2015	4.68	4.71	4.61	4.65
2550	NASDAQ	JVA	Wed, Sep 2, 2015	4.61	4.78	4.60	4.70
2549	NASDAQ	JVA	Tue, Sep 1, 2015	4.54	4.68	4.54	4.61
2548	NASDAQ	JVA	Mon, Aug 31, 2015	4.67	4.74	4.63	4.65
2547	NASDAQ	JVA	Fri, Aug 28, 2015	4.57	4.77	4.57	4.63
2546	NASDAQ	JVA	Thu, Aug 27, 2015	4.48	4.68	4.48	4.58
2545	NASDAQ	JVA	Wed, Aug 26, 2015	4.47	4.47	4.36	4.37
2544	NASDAQ	JVA	Tue, Aug 25, 2015	4.49	4.52	4.35	4.35
2543	NASDAQ	JVA	Mon, Aug 24, 2015	4.50	4.52	4.35	4.48
2542	NASDAQ	JVA	Fri, Aug 21, 2015	4.63	4.74	4.53	4.57
2541	NASDAQ	JVA	Thu, Aug 20, 2015	4.70	4.80	4.65	4.68
2540	NASDAQ	JVA	Wed, Aug 19, 2015	4.77	4.82	4.69	4.74
2539	NASDAQ	JVA	Tue, Aug 18, 2015	4.75	4.80	4.70	4.72
2538	NASDAQ	JVA	Mon, Aug 17, 2015	4.77	4.77	4.73	4.73
2537	NASDAQ	JVA	Fri, Aug 14, 2015	4.80	4.81	4.75	4.77
2536	NASDAQ	JVA	Thu, Aug 13, 2015	4.86	4.86	4.70	4.72
2535	NASDAQ	JVA	Wed, Aug 12, 2015	4.69	4.73	4.67	4.70
2534	NASDAQ	JVA	Tue, Aug 11, 2015	4.76	4.92	4.70	4.73
2533	NASDAQ	JVA	Mon, Aug 10, 2015	4.99	4.99	4.73	4.75
2532	NASDAQ	JVA	Fri, Aug 7, 2015	4.86	4.97	4.82	4.83
2531	NASDAQ	JVA	Thu, Aug 6, 2015	4.96	5.05	4.91	4.95
2530	NASDAQ	JVA	Wed, Aug 5, 2015	5.04	5.04	4.95	4.99
2529	NASDAQ	JVA	Tue, Aug 4, 2015	5.01	5.07	4.95	4.99
2528	NASDAQ	JVA	Mon, Aug 3, 2015	5.06	5.07	5.02	5.02
2527	NASDAQ	JVA	Fri, Jul 31, 2015	5.01	5.07	5.00	5.03
2526	NASDAQ	JVA	Thu, Jul 30, 2015	4.97	5.01	4.90	4.96
2525	NASDAQ	JVA	Wed, Jul 29, 2015	4.80	5.00	4.80	4.97
2524	NASDAQ	JVA	Tue, Jul 28, 2015	4.90	4.90	4.81	4.81
2523	NASDAQ	JVA	Mon, Jul 27, 2015	4.88	4.95	4.80	4.94
2522	NASDAQ	JVA	Fri, Jul 24, 2015	4.92	4.96	4.85	4.88
2521	NASDAQ	JVA	Thu, Jul 23, 2015	4.92	4.92	4.85	4.89
2520	NASDAQ	JVA	Wed, Jul 22, 2015	4.92	5.00	4.89	4.92
2519	NASDAQ	JVA	Tue, Jul 21, 2015	4.90	5.02	4.90	4.92
2518	NASDAQ	JVA	Mon, Jul 20, 2015	5.01	5.03	4.85	4.93
2517	NASDAQ	JVA	Fri, Jul 17, 2015	5.07	5.07	5.02	5.02
2516	NASDAQ	JVA	Thu, Jul 16, 2015	5.01	5.07	5.01	5.06
2515	NASDAQ	JVA	Wed, Jul 15, 2015	5.09	5.09	5.01	5.01
2514	NASDAQ	JVA	Tue, Jul 14, 2015	5.04	5.05	5.02	5.02
2513	NASDAQ	JVA	Mon, Jul 13, 2015	5.03	5.15	5.01	5.03
2512	NASDAQ	JVA	Fri, Jul 10, 2015	5.03	5.09	5.01	5.02
2511	NASDAQ	JVA	Thu, Jul 9, 2015	5.01	5.09	4.96	4.98
2510	NASDAQ	JVA	Wed, Jul 8, 2015	4.95	5.06	4.87	4.98
2509	NASDAQ	JVA	Tue, Jul 7, 2015	4.91	5.00	4.80	4.96
2508	NASDAQ	JVA	Mon, Jul 6, 2015	4.95	4.95	4.80	4.89
2507	NASDAQ	JVA	Thu, Jul 2, 2015	5.00	5.03	4.95	4.96
2506	NASDAQ	JVA	Wed, Jul 1, 2015	5.00	5.14	4.98	5.01
2505	NASDAQ	JVA	Tue, Jun 30, 2015	5.02	5.28	4.98	4.98
2504	NASDAQ	JVA	Mon, Jun 29, 2015	5.10	5.15	5.02	5.05
2503	NASDAQ	JVA	Fri, Jun 26, 2015	5.15	5.36	5.08	5.20
2502	NASDAQ	JVA	Thu, Jun 25, 2015	5.32	5.32	5.12	5.14
2501	NASDAQ	JVA	Wed, Jun 24, 2015	5.38	5.44	5.29	5.34
2500	NASDAQ	JVA	Tue, Jun 23, 2015	5.42	5.42	5.33	5.36
2499	NASDAQ	JVA	Mon, Jun 22, 2015	5.45	5.48	5.32	5.46
2498	NASDAQ	JVA	Fri, Jun 19, 2015	5.50	5.50	5.38	5.42
2497	NASDAQ	JVA	Thu, Jun 18, 2015	5.20	5.50	5.19	5.47
2496	NASDAQ	JVA	Wed, Jun 17, 2015	5.19	5.24	5.18	5.23
2495	NASDAQ	JVA	Tue, Jun 16, 2015	5.22	5.23	5.15	5.23
2494	NASDAQ	JVA	Mon, Jun 15, 2015	5.08	5.20	5.08	5.19
2493	NASDAQ	JVA	Fri, Jun 12, 2015	5.06	5.15	4.86	5.15
2492	NASDAQ	JVA	Thu, Jun 11, 2015	4.95	5.25	4.80	5.10
2491	NASDAQ	JVA	Wed, Jun 10, 2015	5.10	5.25	5.10	5.11
2490	NASDAQ	JVA	Tue, Jun 9, 2015	5.08	5.18	5.02	5.12
2489	NASDAQ	JVA	Mon, Jun 8, 2015	5.01	5.08	4.96	5.07
2488	NASDAQ	JVA	Fri, Jun 5, 2015	5.07	5.08	5.03	5.05
2487	NASDAQ	JVA	Thu, Jun 4, 2015	4.97	5.10	4.91	5.03
2486	NASDAQ	JVA	Wed, Jun 3, 2015	4.80	5.00	4.78	4.98
2485	NASDAQ	JVA	Tue, Jun 2, 2015	4.79	4.85	4.79	4.82
2484	NASDAQ	JVA	Mon, Jun 1, 2015	4.81	4.85	4.79	4.83
2483	NASDAQ	JVA	Fri, May 29, 2015	4.94	4.92	4.82	4.84
2482	NASDAQ	JVA	Thu, May 28, 2015	4.92	4.95	4.87	4.92
2481	NASDAQ	JVA	Wed, May 27, 2015	4.93	4.94	4.88	4.88
2480	NASDAQ	JVA	Tue, May 26, 2015	4.85	4.92	4.83	4.89
2479	NASDAQ	JVA	Fri, May 22, 2015	4.84	4.87	4.76	4.82
2478	NASDAQ	JVA	Thu, May 21, 2015	4.84	4.86	4.80	4.84
2477	NASDAQ	JVA	Wed, May 20, 2015	4.92	4.92	4.80	4.86
2476	NASDAQ	JVA	Tue, May 19, 2015	4.90	4.90	4.86	4.90
2475	NASDAQ	JVA	Mon, May 18, 2015	4.85	4.89	4.76	4.89
2474	NASDAQ	JVA	Fri, May 15, 2015	4.84	4.88	4.75	4.84
2473	NASDAQ	JVA	Thu, May 14, 2015	4.78	4.88	4.79	4.80
2472	NASDAQ	JVA	Wed, May 13, 2015	4.83	4.87	4.74	4.79
2471	NASDAQ	JVA	Tue, May 12, 2015	4.70	4.80	4.70	4.80
2470	NASDAQ	JVA	Mon, May 11, 2015	4.74	4.79	4.70	4.74
2469	NASDAQ	JVA	Fri, May 8, 2015	4.74	4.83	4.73	4.74
2468	NASDAQ	JVA	Thu, May 7, 2015	4.78	4.78	4.70	4.74
2467	NASDAQ	JVA	Wed, May 6, 2015	4.75	4.86	4.71	4.77
2466	NASDAQ	JVA	Tue, May 5, 2015	4.75	4.88	4.75	4.77
2465	NASDAQ	JVA	Mon, May 4, 2015	4.81	4.94	4.76	4.77
2464	NASDAQ	JVA	Fri, May 1, 2015	4.87	4.92	4.83	4.83
2463	NASDAQ	JVA	Thu, Apr 30, 2015	4.90	4.95	4.82	4.86
2462	NASDAQ	JVA	Wed, Apr 29, 2015	4.82	4.96	4.82	4.85
2461	NASDAQ	JVA	Tue, Apr 28, 2015	4.83	4.83	4.80	4.82
2460	NASDAQ	JVA	Mon, Apr 27, 2015	4.88	4.94	4.75	4.83
2459	NASDAQ	JVA	Fri, Apr 24, 2015	4.99	5.10	4.70	4.88
2458	NASDAQ	JVA	Thu, Apr 23, 2015	4.92	4.99	4.92	4.96
2457	NASDAQ	JVA	Wed, Apr 22, 2015	4.95	5.00	4.90	4.90
2456	NASDAQ	JVA	Tue, Apr 21, 2015	4.88	4.96	4.87	4.92
2455	NASDAQ	JVA	Mon, Apr 20, 2015	5.00	5.00	4.82	4.90
2454	NASDAQ	JVA	Fri, Apr 17, 2015	4.95	5.04	4.94	4.96
2453	NASDAQ	JVA	Thu, Apr 16, 2015	5.05	5.07	4.97	4.98
2452	NASDAQ	JVA	Wed, Apr 15, 2015	5.02	5.07	5.00	5.05
2451	NASDAQ	JVA	Tue, Apr 14, 2015	5.04	5.06	5.00	5.03
2450	NASDAQ	JVA	Mon, Apr 13, 2015	4.96	5.07	4.92	5.01
2449	NASDAQ	JVA	Fri, Apr 10, 2015	5.18	5.19	4.92	4.96
2448	NASDAQ	JVA	Thu, Apr 9, 2015	5.05	5.25	5.12	5.12
2447	NASDAQ	JVA	Wed, Apr 8, 2015	5.06	5.12	5.05	5.05
2446	NASDAQ	JVA	Tue, Apr 7, 2015	5.02	5.10	5.02	5.04
2445	NASDAQ	JVA	Mon, Apr 6, 2015	5.01	5.08	4.95	5.05
2444	NASDAQ	JVA	Thu, Apr 2, 2015	4.83	5.11	4.83	5.06
2443	NASDAQ	JVA	Wed, Apr 1, 2015	4.90	4.88	4.74	4.81
2442	NASDAQ	JVA	Tue, Mar 31, 2015	4.83	4.90	4.73	4.87
2441	NASDAQ	JVA	Mon, Mar 30, 2015	4.75	4.88	4.75	4.83
2440	NASDAQ	JVA	Fri, Mar 27, 2015	4.79	4.79	4.74	4.75
2439	NASDAQ	JVA	Thu, Mar 26, 2015	4.81	4.86	4.74	4.79
2438	NASDAQ	JVA	Wed, Mar 25, 2015	4.95	4.98	4.82	4.82
2437	NASDAQ	JVA	Tue, Mar 24, 2015	4.75	5.00	4.75	4.96
2436	NASDAQ	JVA	Mon, Mar 23, 2015	4.69	4.75	4.69	4.74
2435	NASDAQ	JVA	Fri, Mar 20, 2015	4.73	4.75	4.69	4.70
2434	NASDAQ	JVA	Thu, Mar 19, 2015	4.50	4.71	4.50	4.70
2433	NASDAQ	JVA	Wed, Mar 18, 2015	4.53	4.58	4.50	4.54
2432	NASDAQ	JVA	Tue, Mar 17, 2015	4.68	4.68	4.51	4.56
2431	NASDAQ	JVA	Mon, Mar 16, 2015	4.62	4.76	4.52	4.65
2430	NASDAQ	JVA	Fri, Mar 13, 2015	4.82	4.84	4.74	4.81
2429	NASDAQ	JVA	Thu, Mar 12, 2015	4.60	4.85	4.59	4.78
2428	NASDAQ	JVA	Wed, Mar 11, 2015	4.60	4.75	4.61	4.71
2427	NASDAQ	JVA	Tue, Mar 10, 2015	4.50	4.67	4.44	4.59
2426	NASDAQ	JVA	Mon, Mar 9, 2015	4.88	4.92	4.39	4.45
2425	NASDAQ	JVA	Fri, Mar 6, 2015	5.08	5.18	4.75	4.92
2424	NASDAQ	JVA	Thu, Mar 5, 2015	5.08	5.08	4.98	5.07
2423	NASDAQ	JVA	Wed, Mar 4, 2015	5.05	5.07	5.00	5.06
2422	NASDAQ	JVA	Tue, Mar 3, 2015	5.10	5.10	5.00	5.02
2421	NASDAQ	JVA	Mon, Mar 2, 2015	5.06	5.10	4.94	5.10
2420	NASDAQ	JVA	Fri, Feb 27, 2015	4.99	5.10	4.99	5.03
2419	NASDAQ	JVA	Thu, Feb 26, 2015	4.91	5.02	4.91	4.99
2418	NASDAQ	JVA	Wed, Feb 25, 2015	4.95	5.02	4.95	4.97
2417	NASDAQ	JVA	Tue, Feb 24, 2015	4.99	5.05	4.97	4.99
2416	NASDAQ	JVA	Mon, Feb 23, 2015	5.08	5.08	4.87	4.96
2415	NASDAQ	JVA	Fri, Feb 20, 2015	5.12	5.14	5.05	5.05
2414	NASDAQ	JVA	Thu, Feb 19, 2015	5.09	5.10	5.01	5.09
2413	NASDAQ	JVA	Wed, Feb 18, 2015	5.04	5.07	4.99	5.06
2412	NASDAQ	JVA	Tue, Feb 17, 2015	5.05	5.08	5.00	5.03
2411	NASDAQ	JVA	Fri, Feb 13, 2015	5.05	5.08	4.97	5.06
2410	NASDAQ	JVA	Thu, Feb 12, 2015	5.08	5.16	4.98	5.05
2409	NASDAQ	JVA	Wed, Feb 11, 2015	5.08	5.20	5.08	5.08
2408	NASDAQ	JVA	Tue, Feb 10, 2015	5.13	5.16	5.03	5.12
2407	NASDAQ	JVA	Mon, Feb 9, 2015	5.14	5.16	5.01	5.13
2406	NASDAQ	JVA	Fri, Feb 6, 2015	5.18	5.15	5.00	5.11
2405	NASDAQ	JVA	Thu, Feb 5, 2015	5.19	5.20	5.05	5.17
2404	NASDAQ	JVA	Wed, Feb 4, 2015	5.23	5.23	5.13	5.18
2403	NASDAQ	JVA	Tue, Feb 3, 2015	5.00	5.38	5.00	5.19
2402	NASDAQ	JVA	Mon, Feb 2, 2015	5.08	5.11	4.98	5.03
2401	NASDAQ	JVA	Fri, Jan 30, 2015	5.10	5.15	5.00	5.05
2400	NASDAQ	JVA	Thu, Jan 29, 2015	5.18	5.19	5.11	5.11
2399	NASDAQ	JVA	Wed, Jan 28, 2015	5.21	5.21	5.11	5.16
2398	NASDAQ	JVA	Tue, Jan 27, 2015	5.14	5.37	5.04	5.11
2397	NASDAQ	JVA	Mon, Jan 26, 2015	5.49	5.56	4.96	5.20
2396	NASDAQ	JVA	Fri, Jan 23, 2015	5.99	6.20	5.25	5.30
2395	NASDAQ	JVA	Thu, Jan 22, 2015	5.50	5.60	5.35	5.60
2394	NASDAQ	JVA	Wed, Jan 21, 2015	5.39	5.51	5.30	5.49
2393	NASDAQ	JVA	Tue, Jan 20, 2015	5.16	5.50	5.08	5.42
2392	NASDAQ	JVA	Fri, Jan 16, 2015	4.95	5.06	4.94	5.06
2391	NASDAQ	JVA	Thu, Jan 15, 2015	5.02	5.05	4.91	4.91
2390	NASDAQ	JVA	Wed, Jan 14, 2015	4.96	5.05	4.94	4.96
2389	NASDAQ	JVA	Tue, Jan 13, 2015	4.90	5.00	4.90	4.97
2388	NASDAQ	JVA	Mon, Jan 12, 2015	4.87	4.97	4.82	4.90
2387	NASDAQ	JVA	Fri, Jan 9, 2015	4.92	5.03	4.85	4.86
2386	NASDAQ	JVA	Thu, Jan 8, 2015	4.90	5.00	4.82	4.93
2385	NASDAQ	JVA	Wed, Jan 7, 2015	4.98	4.98	4.79	4.89
2384	NASDAQ	JVA	Tue, Jan 6, 2015	5.06	5.24	4.85	4.97
2383	NASDAQ	JVA	Mon, Jan 5, 2015	5.20	5.20	5.05	5.16
2382	NASDAQ	JVA	Fri, Jan 2, 2015	5.11	5.20	5.03	5.19
2381	NASDAQ	JVA	Wed, Dec 31, 2014	5.20	5.30	5.09	5.13
2380	NASDAQ	JVA	Tue, Dec 30, 2014	5.27	5.36	5.22	5.22
2379	NASDAQ	JVA	Mon, Dec 29, 2014	5.27	5.40	5.25	5.32
2378	NASDAQ	JVA	Fri, Dec 26, 2014	5.19	5.34	5.19	5.25
2377	NASDAQ	JVA	Wed, Dec 24, 2014	5.19	5.23	5.15	5.21
2376	NASDAQ	JVA	Tue, Dec 23, 2014	5.20	5.25	5.15	5.15
2375	NASDAQ	JVA	Mon, Dec 22, 2014	5.25	5.44	5.20	5.26
2374	NASDAQ	JVA	Fri, Dec 19, 2014	5.33	5.39	5.25	5.30
2373	NASDAQ	JVA	Thu, Dec 18, 2014	5.17	5.31	5.12	5.30
2372	NASDAQ	JVA	Wed, Dec 17, 2014	5.05	5.33	5.05	5.18
2371	NASDAQ	JVA	Tue, Dec 16, 2014	5.22	5.36	5.22	5.26
2370	NASDAQ	JVA	Mon, Dec 15, 2014	5.36	5.38	5.20	5.28
2369	NASDAQ	JVA	Fri, Dec 12, 2014	5.32	5.41	5.32	5.39
2368	NASDAQ	JVA	Thu, Dec 11, 2014	5.38	5.45	5.31	5.41
2367	NASDAQ	JVA	Wed, Dec 10, 2014	5.25	5.42	5.09	5.34
2366	NASDAQ	JVA	Tue, Dec 9, 2014	5.21	5.48	4.50	5.26
2365	NASDAQ	JVA	Mon, Dec 8, 2014	5.41	5.63	5.30	5.36
2364	NASDAQ	JVA	Fri, Dec 5, 2014	5.57	5.64	5.37	5.47
2363	NASDAQ	JVA	Thu, Dec 4, 2014	5.40	5.59	5.40	5.56
2362	NASDAQ	JVA	Wed, Dec 3, 2014	5.39	5.49	5.38	5.42
2361	NASDAQ	JVA	Tue, Dec 2, 2014	5.34	5.48	5.30	5.43
2360	NASDAQ	JVA	Mon, Dec 1, 2014	5.60	5.84	5.30	5.35
2359	NASDAQ	JVA	Fri, Nov 28, 2014	5.67	5.85	5.52	5.70
2358	NASDAQ	JVA	Wed, Nov 26, 2014	5.70	5.75	5.60	5.70
2357	NASDAQ	JVA	Tue, Nov 25, 2014	5.64	5.69	5.58	5.67
2356	NASDAQ	JVA	Mon, Nov 24, 2014	5.52	5.64	5.46	5.61
2355	NASDAQ	JVA	Fri, Nov 21, 2014	5.52	5.54	5.41	5.46
2354	NASDAQ	JVA	Thu, Nov 20, 2014	5.53	5.55	5.46	5.50
2353	NASDAQ	JVA	Wed, Nov 19, 2014	5.56	5.57	5.47	5.53
2352	NASDAQ	JVA	Tue, Nov 18, 2014	5.54	5.57	5.49	5.54
2351	NASDAQ	JVA	Mon, Nov 17, 2014	5.54	5.56	5.50	5.55
2350	NASDAQ	JVA	Fri, Nov 14, 2014	5.39	5.58	5.38	5.52
2349	NASDAQ	JVA	Thu, Nov 13, 2014	5.46	5.70	5.46	5.60
2348	NASDAQ	JVA	Wed, Nov 12, 2014	5.55	5.61	5.45	5.49
2347	NASDAQ	JVA	Tue, Nov 11, 2014	5.62	5.73	5.54	5.58
2346	NASDAQ	JVA	Mon, Nov 10, 2014	5.69	5.73	5.61	5.62
2345	NASDAQ	JVA	Fri, Nov 7, 2014	5.71	5.78	5.66	5.68
2344	NASDAQ	JVA	Thu, Nov 6, 2014	5.78	5.78	5.72	5.74
2343	NASDAQ	JVA	Wed, Nov 5, 2014	5.78	5.84	5.75	5.78
2342	NASDAQ	JVA	Tue, Nov 4, 2014	5.71	5.78	5.64	5.78
2341	NASDAQ	JVA	Mon, Nov 3, 2014	5.72	5.78	5.64	5.73
2340	NASDAQ	JVA	Fri, Oct 31, 2014	5.75	5.77	5.66	5.72
2339	NASDAQ	JVA	Thu, Oct 30, 2014	5.68	5.71	5.62	5.71
2338	NASDAQ	JVA	Wed, Oct 29, 2014	5.58	5.70	5.58	5.67
2337	NASDAQ	JVA	Tue, Oct 28, 2014	5.55	5.69	5.55	5.58
2336	NASDAQ	JVA	Mon, Oct 27, 2014	5.56	5.61	5.52	5.53
2335	NASDAQ	JVA	Fri, Oct 24, 2014	5.75	5.75	5.55	5.58
2334	NASDAQ	JVA	Thu, Oct 23, 2014	5.73	5.73	5.67	5.71
2333	NASDAQ	JVA	Wed, Oct 22, 2014	5.74	5.84	5.64	5.73
2332	NASDAQ	JVA	Tue, Oct 21, 2014	5.64	5.82	5.64	5.74
2331	NASDAQ	JVA	Mon, Oct 20, 2014	5.70	5.82	5.60	5.65
2330	NASDAQ	JVA	Fri, Oct 17, 2014	5.98	6.00	5.60	5.71
2329	NASDAQ	JVA	Thu, Oct 16, 2014	5.44	5.95	5.40	5.90
2328	NASDAQ	JVA	Wed, Oct 15, 2014	5.31	5.56	5.27	5.45
2327	NASDAQ	JVA	Tue, Oct 14, 2014	5.60	5.60	5.33	5.37
2326	NASDAQ	JVA	Mon, Oct 13, 2014	5.43	5.55	5.36	5.48
2325	NASDAQ	JVA	Fri, Oct 10, 2014	5.45	5.71	5.35	5.40
2324	NASDAQ	JVA	Thu, Oct 9, 2014	5.67	5.87	5.42	5.51
2323	NASDAQ	JVA	Wed, Oct 8, 2014	5.52	5.71	5.29	5.66
2322	NASDAQ	JVA	Tue, Oct 7, 2014	5.76	5.86	5.50	5.57
2321	NASDAQ	JVA	Mon, Oct 6, 2014	5.60	6.00	5.60	5.77
2320	NASDAQ	JVA	Fri, Oct 3, 2014	5.70	5.72	5.43	5.55
2319	NASDAQ	JVA	Thu, Oct 2, 2014	5.27	5.69	5.26	5.64
2318	NASDAQ	JVA	Wed, Oct 1, 2014	5.52	5.52	5.26	5.27
2317	NASDAQ	JVA	Tue, Sep 30, 2014	5.61	5.71	5.48	5.49
2316	NASDAQ	JVA	Mon, Sep 29, 2014	5.62	5.62	5.50	5.58
2315	NASDAQ	JVA	Fri, Sep 26, 2014	5.56	5.73	5.55	5.65
2314	NASDAQ	JVA	Thu, Sep 25, 2014	5.34	5.63	5.34	5.59
2313	NASDAQ	JVA	Wed, Sep 24, 2014	5.56	5.62	5.40	5.43
2312	NASDAQ	JVA	Tue, Sep 23, 2014	5.70	5.71	5.54	5.56
2311	NASDAQ	JVA	Mon, Sep 22, 2014	5.84	5.85	5.65	5.70
2310	NASDAQ	JVA	Fri, Sep 19, 2014	5.92	5.98	5.84	5.84
2309	NASDAQ	JVA	Thu, Sep 18, 2014	6.00	6.00	5.80	5.98
2308	NASDAQ	JVA	Wed, Sep 17, 2014	5.89	6.00	5.72	5.97
2307	NASDAQ	JVA	Tue, Sep 16, 2014	5.79	5.97	5.79	5.89
2306	NASDAQ	JVA	Mon, Sep 15, 2014	6.02	6.13	5.61	5.84
2305	NASDAQ	JVA	Fri, Sep 12, 2014	5.96	6.18	5.95	6.09
2304	NASDAQ	JVA	Thu, Sep 11, 2014	6.25	6.33	6.00	6.03
2303	NASDAQ	JVA	Wed, Sep 10, 2014	6.90	6.99	6.14	6.20
2302	NASDAQ	JVA	Tue, Sep 9, 2014	7.23	7.40	6.88	7.22
2301	NASDAQ	JVA	Mon, Sep 8, 2014	7.21	7.35	7.14	7.21
2300	NASDAQ	JVA	Fri, Sep 5, 2014	7.17	7.30	7.01	7.20
2299	NASDAQ	JVA	Thu, Sep 4, 2014	7.16	7.33	7.10	7.12
2298	NASDAQ	JVA	Wed, Sep 3, 2014	7.29	7.35	7.15	7.20
2297	NASDAQ	JVA	Tue, Sep 2, 2014	6.88	7.36	6.88	7.28
2296	NASDAQ	JVA	Fri, Aug 29, 2014	6.87	6.93	6.83	6.88
2295	NASDAQ	JVA	Thu, Aug 28, 2014	6.82	6.92	6.61	6.87
2294	NASDAQ	JVA	Wed, Aug 27, 2014	6.77	6.90	6.72	6.87
2293	NASDAQ	JVA	Tue, Aug 26, 2014	6.93	6.93	6.74	6.78
2292	NASDAQ	JVA	Mon, Aug 25, 2014	7.00	7.00	6.63	6.85
2291	NASDAQ	JVA	Fri, Aug 22, 2014	6.38	6.89	6.40	6.80
2290	NASDAQ	JVA	Thu, Aug 21, 2014	6.39	6.49	6.38	6.40
2289	NASDAQ	JVA	Wed, Aug 20, 2014	6.36	6.49	6.36	6.39
2288	NASDAQ	JVA	Tue, Aug 19, 2014	6.53	6.53	6.43	6.46
2287	NASDAQ	JVA	Mon, Aug 18, 2014	6.32	6.56	6.32	6.49
2286	NASDAQ	JVA	Fri, Aug 15, 2014	6.18	6.40	6.10	6.29
2285	NASDAQ	JVA	Thu, Aug 14, 2014	6.07	6.20	6.01	6.15
2284	NASDAQ	JVA	Wed, Aug 13, 2014	6.15	6.20	6.03	6.09
2283	NASDAQ	JVA	Tue, Aug 12, 2014	6.22	6.40	6.08	6.18
2282	NASDAQ	JVA	Mon, Aug 11, 2014	6.00	6.30	6.00	6.27
2281	NASDAQ	JVA	Fri, Aug 8, 2014	6.03	6.03	5.90	6.00
2280	NASDAQ	JVA	Thu, Aug 7, 2014	6.09	6.08	5.90	6.02
2279	NASDAQ	JVA	Wed, Aug 6, 2014	5.96	6.16	5.86	6.07
2278	NASDAQ	JVA	Tue, Aug 5, 2014	6.16	6.16	5.82	5.94
2277	NASDAQ	JVA	Mon, Aug 4, 2014	6.22	6.25	6.15	6.19
2276	NASDAQ	JVA	Fri, Aug 1, 2014	6.20	6.27	6.20	6.23
2275	NASDAQ	JVA	Thu, Jul 31, 2014	6.29	6.32	6.15	6.25
2274	NASDAQ	JVA	Wed, Jul 30, 2014	6.31	6.39	6.23	6.33
2273	NASDAQ	JVA	Tue, Jul 29, 2014	6.23	6.33	6.19	6.30
2272	NASDAQ	JVA	Mon, Jul 28, 2014	6.22	6.24	6.13	6.19
2271	NASDAQ	JVA	Fri, Jul 25, 2014	6.33	6.35	6.20	6.23
2270	NASDAQ	JVA	Thu, Jul 24, 2014	6.30	6.40	6.20	6.32
2269	NASDAQ	JVA	Wed, Jul 23, 2014	6.26	6.39	6.20	6.25
2268	NASDAQ	JVA	Tue, Jul 22, 2014	6.29	6.36	6.18	6.27
2267	NASDAQ	JVA	Mon, Jul 21, 2014	6.37	6.48	6.09	6.25
2266	NASDAQ	JVA	Fri, Jul 18, 2014	6.17	6.43	6.17	6.40
2265	NASDAQ	JVA	Thu, Jul 17, 2014	6.60	6.66	5.87	6.17
2264	NASDAQ	JVA	Wed, Jul 16, 2014	6.75	6.81	6.61	6.65
2263	NASDAQ	JVA	Tue, Jul 15, 2014	6.66	6.82	6.66	6.71
2262	NASDAQ	JVA	Mon, Jul 14, 2014	6.71	6.84	6.60	6.67
2261	NASDAQ	JVA	Fri, Jul 11, 2014	6.73	6.86	6.61	6.69
2260	NASDAQ	JVA	Thu, Jul 10, 2014	6.74	6.90	6.68	6.74
2259	NASDAQ	JVA	Wed, Jul 9, 2014	6.73	6.93	6.70	6.80
2258	NASDAQ	JVA	Tue, Jul 8, 2014	6.85	6.90	6.68	6.75
2257	NASDAQ	JVA	Mon, Jul 7, 2014	7.00	7.00	6.78	6.87
2256	NASDAQ	JVA	Thu, Jul 3, 2014	6.96	7.00	6.88	7.00
2255	NASDAQ	JVA	Wed, Jul 2, 2014	7.03	7.07	6.90	6.99
2254	NASDAQ	JVA	Tue, Jul 1, 2014	7.10	7.13	6.93	6.99
2253	NASDAQ	JVA	Mon, Jun 30, 2014	7.01	7.30	7.00	7.06
2252	NASDAQ	JVA	Fri, Jun 27, 2014	6.96	7.00	6.87	7.00
2251	NASDAQ	JVA	Thu, Jun 26, 2014	6.96	6.98	6.83	6.96
2250	NASDAQ	JVA	Wed, Jun 25, 2014	6.92	7.00	6.80	6.90
2249	NASDAQ	JVA	Tue, Jun 24, 2014	6.96	7.03	6.85	6.89
2248	NASDAQ	JVA	Mon, Jun 23, 2014	7.03	7.05	6.88	6.96
2247	NASDAQ	JVA	Fri, Jun 20, 2014	6.89	7.10	6.85	7.05
2246	NASDAQ	JVA	Thu, Jun 19, 2014	6.90	6.99	6.77	6.89
2245	NASDAQ	JVA	Wed, Jun 18, 2014	6.98	6.99	6.87	6.93
2244	NASDAQ	JVA	Tue, Jun 17, 2014	6.88	7.02	6.69	6.97
2243	NASDAQ	JVA	Mon, Jun 16, 2014	7.05	7.11	6.55	6.92
2242	NASDAQ	JVA	Fri, Jun 13, 2014	7.20	7.20	7.00	7.10
2241	NASDAQ	JVA	Thu, Jun 12, 2014	7.16	7.31	7.12	7.24
2240	NASDAQ	JVA	Wed, Jun 11, 2014	7.25	7.25	7.11	7.24
2239	NASDAQ	JVA	Tue, Jun 10, 2014	7.90	7.95	7.08	7.31
2238	NASDAQ	JVA	Mon, Jun 9, 2014	7.94	8.00	7.72	7.79
2237	NASDAQ	JVA	Fri, Jun 6, 2014	7.67	7.93	7.66	7.90
2236	NASDAQ	JVA	Thu, Jun 5, 2014	7.88	7.92	7.61	7.66
2235	NASDAQ	JVA	Wed, Jun 4, 2014	7.50	7.87	7.50	7.83
2234	NASDAQ	JVA	Tue, Jun 3, 2014	7.50	7.59	7.32	7.54
2233	NASDAQ	JVA	Mon, Jun 2, 2014	7.56	7.78	7.45	7.62
2232	NASDAQ	JVA	Fri, May 30, 2014	7.66	7.70	7.53	7.58
2231	NASDAQ	JVA	Thu, May 29, 2014	7.85	7.98	7.51	7.63
2230	NASDAQ	JVA	Wed, May 28, 2014	7.95	7.95	7.71	7.80
2229	NASDAQ	JVA	Tue, May 27, 2014	7.81	8.19	7.76	7.91
2228	NASDAQ	JVA	Fri, May 23, 2014	7.65	7.99	7.59	7.88
2227	NASDAQ	JVA	Thu, May 22, 2014	7.26	7.65	7.20	7.60
2226	NASDAQ	JVA	Wed, May 21, 2014	7.22	7.38	7.15	7.30
2225	NASDAQ	JVA	Tue, May 20, 2014	7.21	7.34	7.02	7.25
2224	NASDAQ	JVA	Mon, May 19, 2014	7.25	7.36	7.12	7.20
2223	NASDAQ	JVA	Fri, May 16, 2014	7.12	7.25	7.02	7.21
2222	NASDAQ	JVA	Thu, May 15, 2014	7.11	7.23	6.86	7.15
2221	NASDAQ	JVA	Wed, May 14, 2014	7.25	7.25	7.02	7.10
2220	NASDAQ	JVA	Tue, May 13, 2014	6.95	7.25	6.95	7.23
2219	NASDAQ	JVA	Mon, May 12, 2014	6.90	7.15	6.85	6.92
2218	NASDAQ	JVA	Fri, May 9, 2014	7.17	7.28	6.86	6.90
2217	NASDAQ	JVA	Thu, May 8, 2014	7.39	7.41	7.15	7.25
2216	NASDAQ	JVA	Wed, May 7, 2014	7.49	7.62	7.25	7.36
2215	NASDAQ	JVA	Tue, May 6, 2014	7.44	7.61	7.35	7.43
2214	NASDAQ	JVA	Mon, May 5, 2014	7.41	7.60	7.34	7.49
2213	NASDAQ	JVA	Fri, May 2, 2014	7.28	7.62	7.28	7.44
2212	NASDAQ	JVA	Thu, May 1, 2014	7.13	7.34	7.06	7.30
2211	NASDAQ	JVA	Wed, Apr 30, 2014	7.22	7.26	7.05	7.16
2210	NASDAQ	JVA	Tue, Apr 29, 2014	7.22	7.40	7.15	7.28
2209	NASDAQ	JVA	Mon, Apr 28, 2014	7.29	7.40	7.06	7.19
2208	NASDAQ	JVA	Fri, Apr 25, 2014	7.40	7.43	7.14	7.29
2207	NASDAQ	JVA	Thu, Apr 24, 2014	7.55	7.64	7.30	7.43
2206	NASDAQ	JVA	Wed, Apr 23, 2014	7.31	7.66	7.15	7.54
2205	NASDAQ	JVA	Tue, Apr 22, 2014	7.05	7.36	7.05	7.29
2204	NASDAQ	JVA	Mon, Apr 21, 2014	6.89	7.10	6.85	6.96
2203	NASDAQ	JVA	Thu, Apr 17, 2014	6.90	7.03	6.68	6.93
2202	NASDAQ	JVA	Wed, Apr 16, 2014	6.91	7.00	6.64	6.90
2201	NASDAQ	JVA	Tue, Apr 15, 2014	7.31	7.46	6.72	6.86
2200	NASDAQ	JVA	Mon, Apr 14, 2014	7.60	7.81	7.26	7.32
2199	NASDAQ	JVA	Fri, Apr 11, 2014	7.72	7.83	7.55	7.64
2198	NASDAQ	JVA	Thu, Apr 10, 2014	8.15	8.20	7.65	7.77
2197	NASDAQ	JVA	Wed, Apr 9, 2014	8.39	8.39	7.93	8.12
2196	NASDAQ	JVA	Tue, Apr 8, 2014	7.50	8.35	7.50	8.24
2195	NASDAQ	JVA	Mon, Apr 7, 2014	7.57	7.77	7.36	7.52
2194	NASDAQ	JVA	Fri, Apr 4, 2014	7.75	7.75	7.35	7.56
2193	NASDAQ	JVA	Thu, Apr 3, 2014	7.51	7.74	7.48	7.63
2192	NASDAQ	JVA	Wed, Apr 2, 2014	7.48	7.70	7.45	7.57
2191	NASDAQ	JVA	Tue, Apr 1, 2014	7.63	7.79	7.52	7.56
2190	NASDAQ	JVA	Mon, Mar 31, 2014	7.60	7.68	7.40	7.62
2189	NASDAQ	JVA	Fri, Mar 28, 2014	7.46	7.70	7.41	7.63
2188	NASDAQ	JVA	Thu, Mar 27, 2014	7.29	7.55	7.26	7.42
2187	NASDAQ	JVA	Wed, Mar 26, 2014	7.49	7.70	7.31	7.35
2186	NASDAQ	JVA	Tue, Mar 25, 2014	7.80	7.93	7.50	7.54
2185	NASDAQ	JVA	Mon, Mar 24, 2014	8.03	8.03	7.68	7.82
2184	NASDAQ	JVA	Fri, Mar 21, 2014	8.40	8.43	7.86	8.03
2183	NASDAQ	JVA	Thu, Mar 20, 2014	8.07	8.45	8.06	8.37
2182	NASDAQ	JVA	Wed, Mar 19, 2014	8.33	8.50	7.95	8.04
2181	NASDAQ	JVA	Tue, Mar 18, 2014	7.79	8.58	7.75	8.43
2180	NASDAQ	JVA	Mon, Mar 17, 2014	8.07	8.10	7.62	7.83
2179	NASDAQ	JVA	Fri, Mar 14, 2014	7.15	8.20	7.11	7.99
2178	NASDAQ	JVA	Thu, Mar 13, 2014	6.84	6.85	6.65	6.66
2177	NASDAQ	JVA	Wed, Mar 12, 2014	6.61	6.90	6.49	6.75
2176	NASDAQ	JVA	Tue, Mar 11, 2014	6.74	6.74	6.40	6.57
2175	NASDAQ	JVA	Mon, Mar 10, 2014	6.35	6.83	6.29	6.63
2174	NASDAQ	JVA	Fri, Mar 7, 2014	6.29	6.40	6.27	6.30
2173	NASDAQ	JVA	Thu, Mar 6, 2014	6.39	6.50	6.21	6.31
2172	NASDAQ	JVA	Wed, Mar 5, 2014	6.25	6.40	6.16	6.34
2171	NASDAQ	JVA	Tue, Mar 4, 2014	6.25	6.49	6.16	6.21
2170	NASDAQ	JVA	Mon, Mar 3, 2014	6.10	6.37	6.01	6.27
2169	NASDAQ	JVA	Fri, Feb 28, 2014	6.25	6.34	6.13	6.13
2168	NASDAQ	JVA	Thu, Feb 27, 2014	6.25	6.35	6.12	6.24
2167	NASDAQ	JVA	Wed, Feb 26, 2014	6.34	6.53	6.05	6.20
2166	NASDAQ	JVA	Tue, Feb 25, 2014	6.50	6.50	6.27	6.32
2165	NASDAQ	JVA	Mon, Feb 24, 2014	6.24	6.51	6.24	6.47
2164	NASDAQ	JVA	Fri, Feb 21, 2014	6.34	6.35	6.12	6.26
2163	NASDAQ	JVA	Thu, Feb 20, 2014	6.40	6.43	6.20	6.28
2162	NASDAQ	JVA	Wed, Feb 19, 2014	6.20	6.43	6.07	6.36
2161	NASDAQ	JVA	Tue, Feb 18, 2014	6.05	6.37	6.05	6.20
2160	NASDAQ	JVA	Fri, Feb 14, 2014	6.08	6.09	5.86	6.03
2159	NASDAQ	JVA	Thu, Feb 13, 2014	5.88	6.22	5.84	6.03
2158	NASDAQ	JVA	Wed, Feb 12, 2014	5.96	5.97	5.78	5.88
2157	NASDAQ	JVA	Tue, Feb 11, 2014	5.65	5.98	5.65	5.94
2156	NASDAQ	JVA	Mon, Feb 10, 2014	5.74	5.84	5.60	5.62
2155	NASDAQ	JVA	Fri, Feb 7, 2014	5.82	5.89	5.51	5.74
2154	NASDAQ	JVA	Thu, Feb 6, 2014	6.27	6.44	5.76	5.83
2153	NASDAQ	JVA	Wed, Feb 5, 2014	5.47	5.97	5.42	5.92
2152	NASDAQ	JVA	Tue, Feb 4, 2014	5.04	5.50	5.01	5.45
2151	NASDAQ	JVA	Mon, Feb 3, 2014	4.96	5.11	4.96	5.06
2150	NASDAQ	JVA	Fri, Jan 31, 2014	4.88	5.10	4.88	5.09
2149	NASDAQ	JVA	Wed, Jan 29, 2014	4.82	5.00	4.82	4.96
2148	NASDAQ	JVA	Tue, Jan 28, 2014	4.95	5.00	4.82	4.84
2147	NASDAQ	JVA	Mon, Jan 27, 2014	5.07	5.07	4.95	4.97
2146	NASDAQ	JVA	Fri, Jan 24, 2014	5.27	5.27	4.93	5.05
2145	NASDAQ	JVA	Thu, Jan 23, 2014	5.35	5.35	5.25	5.28
2144	NASDAQ	JVA	Wed, Jan 22, 2014	5.35	5.36	5.30	5.35
2143	NASDAQ	JVA	Tue, Jan 21, 2014	5.32	5.36	5.24	5.32
2142	NASDAQ	JVA	Fri, Jan 17, 2014	5.17	5.46	5.16	5.28
2141	NASDAQ	JVA	Thu, Jan 16, 2014	5.19	5.20	5.08	5.20
2140	NASDAQ	JVA	Wed, Jan 15, 2014	5.17	5.17	5.05	5.15
2139	NASDAQ	JVA	Tue, Jan 14, 2014	5.20	5.20	5.10	5.13
2138	NASDAQ	JVA	Mon, Jan 13, 2014	5.11	5.19	5.06	5.17
2137	NASDAQ	JVA	Fri, Jan 10, 2014	5.13	5.13	5.00	5.09
2136	NASDAQ	JVA	Thu, Jan 9, 2014	5.07	5.20	4.95	5.10
2135	NASDAQ	JVA	Wed, Jan 8, 2014	5.26	5.27	4.95	5.01
2134	NASDAQ	JVA	Tue, Jan 7, 2014	5.29	5.57	5.00	5.10
2133	NASDAQ	JVA	Mon, Jan 6, 2014	5.13	5.30	5.10	5.22
2132	NASDAQ	JVA	Fri, Jan 3, 2014	5.31	5.32	5.06	5.10
2131	NASDAQ	JVA	Thu, Jan 2, 2014	5.12	5.30	5.10	5.29
2130	NASDAQ	JVA	Tue, Dec 31, 2013	5.18	5.23	5.07	5.09
2129	NASDAQ	JVA	Mon, Dec 30, 2013	5.31	5.41	5.21	5.21
2128	NASDAQ	JVA	Fri, Dec 27, 2013	5.29	5.32	5.18	5.27
2127	NASDAQ	JVA	Thu, Dec 26, 2013	5.23	5.26	5.05	5.26
2126	NASDAQ	JVA	Tue, Dec 24, 2013	5.16	5.32	5.08	5.21
2125	NASDAQ	JVA	Mon, Dec 23, 2013	4.98	5.25	4.91	5.20
2124	NASDAQ	JVA	Fri, Dec 20, 2013	5.00	5.12	5.00	5.01
2123	NASDAQ	JVA	Thu, Dec 19, 2013	5.19	5.25	5.01	5.03
2122	NASDAQ	JVA	Wed, Dec 18, 2013	5.25	5.26	5.20	5.23
2121	NASDAQ	JVA	Tue, Dec 17, 2013	5.07	5.25	4.98	5.20
2120	NASDAQ	JVA	Mon, Dec 16, 2013	4.91	5.10	4.91	5.04
2119	NASDAQ	JVA	Fri, Dec 13, 2013	4.79	5.00	4.78	4.93
2118	NASDAQ	JVA	Thu, Dec 12, 2013	4.56	4.84	4.50	4.79
2117	NASDAQ	JVA	Wed, Dec 11, 2013	4.68	4.69	4.50	4.51
2116	NASDAQ	JVA	Tue, Dec 10, 2013	4.85	4.89	4.66	4.67
2115	NASDAQ	JVA	Mon, Dec 9, 2013	4.95	4.98	4.85	4.85
2114	NASDAQ	JVA	Fri, Dec 6, 2013	4.99	5.00	4.90	4.91
2113	NASDAQ	JVA	Thu, Dec 5, 2013	4.96	5.00	4.92	4.92
2112	NASDAQ	JVA	Wed, Dec 4, 2013	4.99	5.00	4.94	4.96
2111	NASDAQ	JVA	Tue, Dec 3, 2013	4.97	5.00	4.94	4.97
2110	NASDAQ	JVA	Mon, Dec 2, 2013	5.00	5.00	4.90	4.96
2109	NASDAQ	JVA	Fri, Nov 29, 2013	4.94	5.00	4.90	4.97
2108	NASDAQ	JVA	Wed, Nov 27, 2013	4.87	5.00	4.86	4.94
2107	NASDAQ	JVA	Tue, Nov 26, 2013	4.98	5.00	4.85	4.87
2106	NASDAQ	JVA	Mon, Nov 25, 2013	5.11	5.19	4.91	4.98
2105	NASDAQ	JVA	Fri, Nov 22, 2013	5.15	5.20	5.11	5.11
2104	NASDAQ	JVA	Thu, Nov 21, 2013	5.12	5.20	5.11	5.11
2103	NASDAQ	JVA	Wed, Nov 20, 2013	5.10	5.18	5.08	5.08
2102	NASDAQ	JVA	Tue, Nov 19, 2013	5.12	5.20	5.08	5.08
2101	NASDAQ	JVA	Mon, Nov 18, 2013	5.19	5.20	5.08	5.09
2100	NASDAQ	JVA	Fri, Nov 15, 2013	5.12	5.20	5.11	5.17
2099	NASDAQ	JVA	Thu, Nov 14, 2013	5.10	5.20	5.07	5.07
2098	NASDAQ	JVA	Wed, Nov 13, 2013	5.07	5.13	5.05	5.13
2097	NASDAQ	JVA	Tue, Nov 12, 2013	5.09	5.15	5.07	5.09
2096	NASDAQ	JVA	Mon, Nov 11, 2013	5.16	5.20	5.05	5.10
2095	NASDAQ	JVA	Fri, Nov 8, 2013	5.04	5.22	5.03	5.13
2094	NASDAQ	JVA	Thu, Nov 7, 2013	5.21	5.23	5.07	5.07
2093	NASDAQ	JVA	Wed, Nov 6, 2013	5.25	5.25	5.16	5.19
2092	NASDAQ	JVA	Tue, Nov 5, 2013	5.05	5.24	5.03	5.21
2091	NASDAQ	JVA	Mon, Nov 4, 2013	5.19	5.19	5.03	5.04
2090	NASDAQ	JVA	Fri, Nov 1, 2013	5.34	5.37	5.15	5.19
2089	NASDAQ	JVA	Thu, Oct 31, 2013	5.39	5.49	5.32	5.34
2088	NASDAQ	JVA	Wed, Oct 30, 2013	5.48	5.52	5.32	5.38
2087	NASDAQ	JVA	Tue, Oct 29, 2013	5.49	5.56	5.45	5.45
2086	NASDAQ	JVA	Mon, Oct 28, 2013	5.49	5.50	5.45	5.46
2085	NASDAQ	JVA	Fri, Oct 25, 2013	5.56	5.58	5.48	5.49
2084	NASDAQ	JVA	Thu, Oct 24, 2013	5.64	5.64	5.54	5.57
2083	NASDAQ	JVA	Wed, Oct 23, 2013	5.54	5.68	5.54	5.62
2082	NASDAQ	JVA	Tue, Oct 22, 2013	5.73	5.73	5.55	5.56
2081	NASDAQ	JVA	Mon, Oct 21, 2013	5.69	5.78	5.65	5.73
2080	NASDAQ	JVA	Fri, Oct 18, 2013	5.71	5.79	5.66	5.69
2079	NASDAQ	JVA	Thu, Oct 17, 2013	5.65	5.75	5.65	5.71
2078	NASDAQ	JVA	Wed, Oct 16, 2013	5.68	5.70	5.59	5.63
2077	NASDAQ	JVA	Tue, Oct 15, 2013	5.71	5.84	5.62	5.68
2076	NASDAQ	JVA	Mon, Oct 14, 2013	5.55	5.75	5.55	5.68
2075	NASDAQ	JVA	Fri, Oct 11, 2013	5.43	5.59	5.41	5.58
2074	NASDAQ	JVA	Thu, Oct 10, 2013	5.43	5.54	5.41	5.43
2073	NASDAQ	JVA	Wed, Oct 9, 2013	5.52	5.56	5.40	5.41
2072	NASDAQ	JVA	Tue, Oct 8, 2013	5.82	5.88	5.50	5.54
2071	NASDAQ	JVA	Mon, Oct 7, 2013	5.75	5.90	5.75	5.86
2070	NASDAQ	JVA	Fri, Oct 4, 2013	5.82	5.93	5.80	5.84
2069	NASDAQ	JVA	Thu, Oct 3, 2013	5.90	5.96	5.85	5.85
2068	NASDAQ	JVA	Wed, Oct 2, 2013	5.82	5.92	5.82	5.87
2067	NASDAQ	JVA	Tue, Oct 1, 2013	5.80	5.94	5.80	5.81
2066	NASDAQ	JVA	Mon, Sep 30, 2013	5.85	5.97	5.84	5.84
2065	NASDAQ	JVA	Fri, Sep 27, 2013	5.81	5.91	5.80	5.87
2064	NASDAQ	JVA	Thu, Sep 26, 2013	5.98	5.98	5.85	5.85
2063	NASDAQ	JVA	Wed, Sep 25, 2013	6.00	6.00	5.89	5.93
2062	NASDAQ	JVA	Tue, Sep 24, 2013	5.93	6.00	5.89	5.99
2061	NASDAQ	JVA	Mon, Sep 23, 2013	5.81	5.98	5.81	5.88
2060	NASDAQ	JVA	Fri, Sep 20, 2013	6.00	6.05	5.81	5.82
2059	NASDAQ	JVA	Thu, Sep 19, 2013	6.04	6.07	6.01	6.02
2058	NASDAQ	JVA	Wed, Sep 18, 2013	6.00	6.07	6.00	6.05
2057	NASDAQ	JVA	Tue, Sep 17, 2013	5.98	6.09	5.98	6.01
2056	NASDAQ	JVA	Mon, Sep 16, 2013	6.10	6.21	5.95	5.96
2055	NASDAQ	JVA	Fri, Sep 13, 2013	6.15	6.17	6.07	6.10
2054	NASDAQ	JVA	Thu, Sep 12, 2013	6.18	6.23	6.14	6.16
2053	NASDAQ	JVA	Wed, Sep 11, 2013	6.34	6.34	6.07	6.11
2052	NASDAQ	JVA	Tue, Sep 10, 2013	6.40	6.45	6.34	6.36
2051	NASDAQ	JVA	Mon, Sep 9, 2013	6.18	6.53	6.18	6.36
2050	NASDAQ	JVA	Fri, Sep 6, 2013	6.10	6.25	6.10	6.16
2049	NASDAQ	JVA	Thu, Sep 5, 2013	6.05	6.17	6.05	6.10
2048	NASDAQ	JVA	Wed, Sep 4, 2013	6.07	6.18	6.05	6.06
2047	NASDAQ	JVA	Tue, Sep 3, 2013	6.20	6.20	6.06	6.07
2046	NASDAQ	JVA	Fri, Aug 30, 2013	6.18	6.22	6.13	6.14
2045	NASDAQ	JVA	Thu, Aug 29, 2013	6.05	6.19	6.05	6.17
2044	NASDAQ	JVA	Wed, Aug 28, 2013	6.09	6.14	6.05	6.05
2043	NASDAQ	JVA	Tue, Aug 27, 2013	6.25	6.33	6.05	6.08
2042	NASDAQ	JVA	Mon, Aug 26, 2013	6.29	6.43	6.25	6.29
2041	NASDAQ	JVA	Fri, Aug 23, 2013	6.30	6.36	6.29	6.29
2040	NASDAQ	JVA	Thu, Aug 22, 2013	6.34	6.39	6.25	6.32
2039	NASDAQ	JVA	Wed, Aug 21, 2013	6.40	6.46	6.32	6.32
2038	NASDAQ	JVA	Tue, Aug 20, 2013	6.31	6.50	6.31	6.39
2037	NASDAQ	JVA	Mon, Aug 19, 2013	6.48	6.48	6.31	6.35
2036	NASDAQ	JVA	Fri, Aug 16, 2013	6.42	6.50	6.37	6.45
2035	NASDAQ	JVA	Thu, Aug 15, 2013	6.51	6.57	6.41	6.44
2034	NASDAQ	JVA	Wed, Aug 14, 2013	6.62	6.62	6.50	6.54
2033	NASDAQ	JVA	Tue, Aug 13, 2013	6.61	6.63	6.40	6.59
2032	NASDAQ	JVA	Mon, Aug 12, 2013	6.44	6.58	6.44	6.58
2031	NASDAQ	JVA	Fri, Aug 9, 2013	6.43	6.55	6.43	6.45
2030	NASDAQ	JVA	Thu, Aug 8, 2013	6.41	6.45	6.22	6.43
2029	NASDAQ	JVA	Wed, Aug 7, 2013	6.55	6.60	6.34	6.40
2028	NASDAQ	JVA	Tue, Aug 6, 2013	6.50	6.60	6.45	6.52
2027	NASDAQ	JVA	Mon, Aug 5, 2013	6.75	6.75	6.55	6.57
2026	NASDAQ	JVA	Fri, Aug 2, 2013	6.75	6.79	6.70	6.70
2025	NASDAQ	JVA	Thu, Aug 1, 2013	6.83	6.87	6.65	6.69
2024	NASDAQ	JVA	Wed, Jul 31, 2013	6.90	6.90	6.76	6.82
2023	NASDAQ	JVA	Tue, Jul 30, 2013	6.81	6.90	6.73	6.84
2022	NASDAQ	JVA	Mon, Jul 29, 2013	6.76	6.80	6.71	6.78
2021	NASDAQ	JVA	Fri, Jul 26, 2013	6.80	6.85	6.68	6.80
2020	NASDAQ	JVA	Thu, Jul 25, 2013	6.70	6.86	6.70	6.80
2019	NASDAQ	JVA	Wed, Jul 24, 2013	6.90	6.96	6.70	6.75
2018	NASDAQ	JVA	Tue, Jul 23, 2013	6.77	6.90	6.68	6.88
2017	NASDAQ	JVA	Mon, Jul 22, 2013	6.66	6.86	6.66	6.80
2016	NASDAQ	JVA	Fri, Jul 19, 2013	6.33	6.70	6.33	6.61
2015	NASDAQ	JVA	Thu, Jul 18, 2013	6.28	6.32	6.26	6.31
2014	NASDAQ	JVA	Wed, Jul 17, 2013	6.27	6.30	6.13	6.28
2013	NASDAQ	JVA	Tue, Jul 16, 2013	6.25	6.26	6.14	6.22
2012	NASDAQ	JVA	Mon, Jul 15, 2013	6.12	6.25	6.12	6.21
2011	NASDAQ	JVA	Fri, Jul 12, 2013	6.13	6.20	6.11	6.12
2010	NASDAQ	JVA	Thu, Jul 11, 2013	6.28	6.28	6.14	6.19
2009	NASDAQ	JVA	Wed, Jul 10, 2013	6.26	6.31	6.13	6.18
2008	NASDAQ	JVA	Tue, Jul 9, 2013	6.05	6.32	6.05	6.22
2007	NASDAQ	JVA	Mon, Jul 8, 2013	6.35	6.35	6.05	6.08
2006	NASDAQ	JVA	Fri, Jul 5, 2013	6.18	6.34	6.17	6.32
2005	NASDAQ	JVA	Wed, Jul 3, 2013	6.23	6.23	6.09	6.14
2004	NASDAQ	JVA	Tue, Jul 2, 2013	6.10	6.28	6.06	6.24
2003	NASDAQ	JVA	Mon, Jul 1, 2013	6.00	6.10	5.94	6.06
2002	NASDAQ	JVA	Fri, Jun 28, 2013	6.02	6.02	5.95	6.01
2001	NASDAQ	JVA	Thu, Jun 27, 2013	5.89	6.03	5.89	6.00
2000	NASDAQ	JVA	Wed, Jun 26, 2013	5.97	6.05	5.87	5.90
1999	NASDAQ	JVA	Tue, Jun 25, 2013	5.88	5.98	5.85	5.97
1998	NASDAQ	JVA	Mon, Jun 24, 2013	6.06	6.06	5.81	5.82
1997	NASDAQ	JVA	Fri, Jun 21, 2013	6.08	6.09	6.00	6.09
1996	NASDAQ	JVA	Thu, Jun 20, 2013	6.07	6.25	6.06	6.11
1995	NASDAQ	JVA	Wed, Jun 19, 2013	6.10	6.30	6.02	6.23
1994	NASDAQ	JVA	Tue, Jun 18, 2013	6.17	6.18	5.96	6.07
1993	NASDAQ	JVA	Mon, Jun 17, 2013	6.37	6.37	6.10	6.18
1992	NASDAQ	JVA	Fri, Jun 14, 2013	6.40	6.45	6.30	6.37
1991	NASDAQ	JVA	Thu, Jun 13, 2013	6.77	6.78	6.33	6.46
1990	NASDAQ	JVA	Wed, Jun 12, 2013	7.15	7.15	6.92	7.06
1989	NASDAQ	JVA	Tue, Jun 11, 2013	7.05	7.15	7.00	7.13
1988	NASDAQ	JVA	Mon, Jun 10, 2013	6.96	7.10	6.93	7.09
1987	NASDAQ	JVA	Fri, Jun 7, 2013	6.92	6.99	6.81	6.93
1986	NASDAQ	JVA	Thu, Jun 6, 2013	6.93	6.98	6.88	6.93
1985	NASDAQ	JVA	Wed, Jun 5, 2013	6.91	7.00	6.85	6.88
1984	NASDAQ	JVA	Tue, Jun 4, 2013	6.91	7.01	6.89	6.91
1983	NASDAQ	JVA	Mon, Jun 3, 2013	7.03	7.03	6.84	6.94
1982	NASDAQ	JVA	Fri, May 31, 2013	7.14	7.18	7.00	7.00
1981	NASDAQ	JVA	Thu, May 30, 2013	7.05	7.20	7.03	7.12
1980	NASDAQ	JVA	Wed, May 29, 2013	7.10	7.13	7.01	7.04
1979	NASDAQ	JVA	Tue, May 28, 2013	7.13	7.14	7.00	7.08
1978	NASDAQ	JVA	Fri, May 24, 2013	7.16	7.25	7.06	7.10
1977	NASDAQ	JVA	Thu, May 23, 2013	7.07	7.19	6.97	7.15
1976	NASDAQ	JVA	Wed, May 22, 2013	7.46	7.53	7.10	7.18
1975	NASDAQ	JVA	Tue, May 21, 2013	7.21	7.50	7.02	7.40
1974	NASDAQ	JVA	Mon, May 20, 2013	6.93	7.25	6.85	7.21
1973	NASDAQ	JVA	Fri, May 17, 2013	6.96	7.00	6.81	6.94
1972	NASDAQ	JVA	Thu, May 16, 2013	6.91	7.05	6.80	6.87
1971	NASDAQ	JVA	Wed, May 15, 2013	7.02	7.09	6.88	6.96
1970	NASDAQ	JVA	Tue, May 14, 2013	6.93	7.08	6.91	6.99
1969	NASDAQ	JVA	Mon, May 13, 2013	6.92	7.06	6.85	6.88
1968	NASDAQ	JVA	Fri, May 10, 2013	6.98	7.04	6.90	6.99
1967	NASDAQ	JVA	Thu, May 9, 2013	7.01	7.16	6.92	7.02
1966	NASDAQ	JVA	Wed, May 8, 2013	6.80	6.92	6.75	6.84
1965	NASDAQ	JVA	Tue, May 7, 2013	6.96	6.97	6.75	6.78
1964	NASDAQ	JVA	Mon, May 6, 2013	6.90	7.07	6.75	6.93
1963	NASDAQ	JVA	Fri, May 3, 2013	6.88	6.95	6.81	6.88
1962	NASDAQ	JVA	Thu, May 2, 2013	6.68	6.80	6.62	6.79
1961	NASDAQ	JVA	Wed, May 1, 2013	6.73	6.81	6.60	6.70
1960	NASDAQ	JVA	Tue, Apr 30, 2013	6.76	6.85	6.73	6.78
1959	NASDAQ	JVA	Mon, Apr 29, 2013	6.70	6.79	6.57	6.73
1958	NASDAQ	JVA	Fri, Apr 26, 2013	6.62	6.72	6.60	6.65
1957	NASDAQ	JVA	Thu, Apr 25, 2013	6.56	6.68	6.50	6.59
1956	NASDAQ	JVA	Wed, Apr 24, 2013	6.54	6.59	6.42	6.54
1955	NASDAQ	JVA	Tue, Apr 23, 2013	6.57	6.59	6.45	6.49
1954	NASDAQ	JVA	Mon, Apr 22, 2013	6.45	6.59	6.45	6.52
1953	NASDAQ	JVA	Fri, Apr 19, 2013	6.58	6.67	6.45	6.46
1952	NASDAQ	JVA	Thu, Apr 18, 2013	6.39	6.45	6.33	6.41
1951	NASDAQ	JVA	Wed, Apr 17, 2013	6.58	6.58	6.37	6.39
1950	NASDAQ	JVA	Tue, Apr 16, 2013	6.66	6.73	6.58	6.58
1949	NASDAQ	JVA	Mon, Apr 15, 2013	6.67	6.77	6.63	6.65
1948	NASDAQ	JVA	Fri, Apr 12, 2013	6.52	6.70	6.51	6.65
1947	NASDAQ	JVA	Thu, Apr 11, 2013	6.57	6.59	6.41	6.49
1946	NASDAQ	JVA	Wed, Apr 10, 2013	6.54	6.59	6.43	6.54
1945	NASDAQ	JVA	Tue, Apr 9, 2013	6.65	6.65	6.50	6.52
1944	NASDAQ	JVA	Mon, Apr 8, 2013	6.50	6.62	6.50	6.59
1943	NASDAQ	JVA	Fri, Apr 5, 2013	6.62	6.71	6.50	6.53
1942	NASDAQ	JVA	Thu, Apr 4, 2013	6.54	6.70	6.40	6.65
1941	NASDAQ	JVA	Wed, Apr 3, 2013	6.65	6.70	6.49	6.58
1940	NASDAQ	JVA	Tue, Apr 2, 2013	6.90	6.90	6.68	6.68
1939	NASDAQ	JVA	Mon, Apr 1, 2013	6.75	6.90	6.70	6.88
1938	NASDAQ	JVA	Thu, Mar 28, 2013	6.65	6.80	6.65	6.79
1937	NASDAQ	JVA	Wed, Mar 27, 2013	6.66	6.76	6.59	6.67
1936	NASDAQ	JVA	Tue, Mar 26, 2013	6.77	6.79	6.65	6.69
1935	NASDAQ	JVA	Mon, Mar 25, 2013	6.89	6.90	6.75	6.76
1934	NASDAQ	JVA	Fri, Mar 22, 2013	6.70	6.90	6.65	6.80
1933	NASDAQ	JVA	Thu, Mar 21, 2013	6.72	6.84	6.60	6.66
1932	NASDAQ	JVA	Wed, Mar 20, 2013	7.00	7.09	6.67	6.70
1931	NASDAQ	JVA	Tue, Mar 19, 2013	7.07	7.18	6.95	6.97
1930	NASDAQ	JVA	Mon, Mar 18, 2013	7.18	7.18	6.95	7.03
1929	NASDAQ	JVA	Fri, Mar 15, 2013	7.30	7.78	7.30	7.72
1928	NASDAQ	JVA	Thu, Mar 14, 2013	7.29	7.39	7.29	7.30
1927	NASDAQ	JVA	Wed, Mar 13, 2013	7.31	7.35	7.28	7.30
1926	NASDAQ	JVA	Tue, Mar 12, 2013	7.31	7.36	7.30	7.33
1925	NASDAQ	JVA	Mon, Mar 11, 2013	7.31	7.38	7.26	7.35
1924	NASDAQ	JVA	Fri, Mar 8, 2013	7.36	7.38	7.21	7.28
1923	NASDAQ	JVA	Thu, Mar 7, 2013	7.33	7.40	7.26	7.34
1922	NASDAQ	JVA	Wed, Mar 6, 2013	7.22	7.30	7.19	7.29
1921	NASDAQ	JVA	Tue, Mar 5, 2013	7.22	7.32	7.16	7.18
1920	NASDAQ	JVA	Mon, Mar 4, 2013	7.32	7.33	7.20	7.23
1919	NASDAQ	JVA	Fri, Mar 1, 2013	7.30	7.39	7.16	7.27
1918	NASDAQ	JVA	Thu, Feb 28, 2013	7.35	7.40	7.30	7.32
1917	NASDAQ	JVA	Wed, Feb 27, 2013	7.33	7.38	7.24	7.35
1916	NASDAQ	JVA	Tue, Feb 26, 2013	7.40	7.44	7.23	7.36
1915	NASDAQ	JVA	Mon, Feb 25, 2013	7.50	7.50	7.37	7.37
1914	NASDAQ	JVA	Fri, Feb 22, 2013	7.50	7.50	7.31	7.46
1913	NASDAQ	JVA	Thu, Feb 21, 2013	7.43	7.44	7.25	7.31
1912	NASDAQ	JVA	Wed, Feb 20, 2013	7.30	7.65	7.28	7.49
1911	NASDAQ	JVA	Tue, Feb 19, 2013	7.37	7.37	7.24	7.33
1910	NASDAQ	JVA	Fri, Feb 15, 2013	7.24	7.26	7.20	7.26
1909	NASDAQ	JVA	Thu, Feb 14, 2013	7.22	7.25	7.15	7.19
1908	NASDAQ	JVA	Wed, Feb 13, 2013	7.25	7.28	7.19	7.22
1907	NASDAQ	JVA	Tue, Feb 12, 2013	7.10	7.22	7.10	7.19
1906	NASDAQ	JVA	Mon, Feb 11, 2013	7.24	7.26	7.07	7.09
1905	NASDAQ	JVA	Fri, Feb 8, 2013	7.30	7.30	7.16	7.19
1904	NASDAQ	JVA	Thu, Feb 7, 2013	7.50	7.50	7.10	7.26
1903	NASDAQ	JVA	Wed, Feb 6, 2013	7.34	7.50	7.31	7.48
1902	NASDAQ	JVA	Tue, Feb 5, 2013	7.06	7.38	7.05	7.30
1901	NASDAQ	JVA	Mon, Feb 4, 2013	7.03	7.17	7.00	7.03
1900	NASDAQ	JVA	Fri, Feb 1, 2013	7.15	7.17	6.96	7.02
1899	NASDAQ	JVA	Thu, Jan 31, 2013	7.27	7.31	6.94	7.08
1898	NASDAQ	JVA	Wed, Jan 30, 2013	7.42	7.57	7.22	7.27
1897	NASDAQ	JVA	Tue, Jan 29, 2013	7.65	7.84	7.35	7.41
1896	NASDAQ	JVA	Mon, Jan 28, 2013	8.24	8.40	7.56	7.67
1895	NASDAQ	JVA	Fri, Jan 25, 2013	8.23	8.84	8.14	8.62
1894	NASDAQ	JVA	Thu, Jan 24, 2013	8.22	8.30	8.01	8.15
1893	NASDAQ	JVA	Wed, Jan 23, 2013	8.12	8.30	8.05	8.13
1892	NASDAQ	JVA	Tue, Jan 22, 2013	8.18	8.45	7.92	8.30
1891	NASDAQ	JVA	Fri, Jan 18, 2013	8.05	8.28	8.00	8.18
1890	NASDAQ	JVA	Thu, Jan 17, 2013	7.96	8.19	7.90	8.03
1889	NASDAQ	JVA	Wed, Jan 16, 2013	7.50	7.90	7.47	7.88
1888	NASDAQ	JVA	Tue, Jan 15, 2013	7.50	7.57	7.40	7.46
1887	NASDAQ	JVA	Mon, Jan 14, 2013	7.40	7.68	7.40	7.58
1886	NASDAQ	JVA	Fri, Jan 11, 2013	7.33	7.45	7.33	7.43
1885	NASDAQ	JVA	Thu, Jan 10, 2013	7.42	7.43	7.20	7.31
1884	NASDAQ	JVA	Wed, Jan 9, 2013	7.42	7.49	7.35	7.40
1883	NASDAQ	JVA	Tue, Jan 8, 2013	7.50	7.57	7.40	7.47
1882	NASDAQ	JVA	Mon, Jan 7, 2013	7.40	7.70	7.40	7.57
1881	NASDAQ	JVA	Fri, Jan 4, 2013	7.45	7.50	7.25	7.39
1880	NASDAQ	JVA	Thu, Jan 3, 2013	7.40	7.55	7.35	7.40
1879	NASDAQ	JVA	Wed, Jan 2, 2013	7.14	7.46	7.14	7.37
1878	NASDAQ	JVA	Mon, Dec 31, 2012	7.01	7.11	6.95	7.00
1877	NASDAQ	JVA	Fri, Dec 28, 2012	7.08	7.25	6.93	7.04
1876	NASDAQ	JVA	Thu, Dec 27, 2012	7.17	7.25	7.00	7.04
1875	NASDAQ	JVA	Wed, Dec 26, 2012	7.11	7.27	7.08	7.15
1874	NASDAQ	JVA	Mon, Dec 24, 2012	7.16	7.26	7.06	7.14
1873	NASDAQ	JVA	Fri, Dec 21, 2012	7.40	7.40	7.16	7.19
1872	NASDAQ	JVA	Thu, Dec 20, 2012	7.60	7.75	7.35	7.52
1871	NASDAQ	JVA	Wed, Dec 19, 2012	7.75	7.89	7.45	7.55
1870	NASDAQ	JVA	Tue, Dec 18, 2012	7.84	8.08	7.65	7.80
1869	NASDAQ	JVA	Mon, Dec 17, 2012	7.41	8.13	7.41	7.84
1868	NASDAQ	JVA	Fri, Dec 14, 2012	7.02	7.11	6.85	7.01
1867	NASDAQ	JVA	Thu, Dec 13, 2012	7.07	7.25	6.96	7.04
1866	NASDAQ	JVA	Wed, Dec 12, 2012	7.18	7.28	7.11	7.17
1865	NASDAQ	JVA	Tue, Dec 11, 2012	7.01	7.22	7.01	7.14
1864	NASDAQ	JVA	Mon, Dec 10, 2012	7.10	7.38	7.00	7.09
1863	NASDAQ	JVA	Fri, Dec 7, 2012	7.18	7.39	7.08	7.09
1862	NASDAQ	JVA	Thu, Dec 6, 2012	7.56	7.72	7.10	7.17
1861	NASDAQ	JVA	Wed, Dec 5, 2012	7.24	7.70	7.24	7.49
1860	NASDAQ	JVA	Tue, Dec 4, 2012	6.90	7.20	6.89	7.16
1859	NASDAQ	JVA	Mon, Dec 3, 2012	6.96	6.97	6.75	6.93
1858	NASDAQ	JVA	Fri, Nov 30, 2012	7.22	7.25	6.85	6.94
1857	NASDAQ	JVA	Thu, Nov 29, 2012	7.42	7.42	7.08	7.25
1856	NASDAQ	JVA	Wed, Nov 28, 2012	7.46	7.66	7.35	7.38
1855	NASDAQ	JVA	Tue, Nov 27, 2012	6.90	7.21	6.90	7.01
1854	NASDAQ	JVA	Mon, Nov 26, 2012	6.88	6.95	6.73	6.90
1853	NASDAQ	JVA	Fri, Nov 23, 2012	6.86	6.92	6.65	6.88
1852	NASDAQ	JVA	Wed, Nov 21, 2012	6.53	6.68	6.45	6.65
1851	NASDAQ	JVA	Tue, Nov 20, 2012	6.69	6.99	6.45	6.49
1850	NASDAQ	JVA	Mon, Nov 19, 2012	6.17	6.58	6.17	6.49
1849	NASDAQ	JVA	Fri, Nov 16, 2012	6.10	6.27	6.05	6.14
1848	NASDAQ	JVA	Thu, Nov 15, 2012	6.18	6.47	6.04	6.07
1847	NASDAQ	JVA	Wed, Nov 14, 2012	6.40	6.42	6.12	6.14
1846	NASDAQ	JVA	Tue, Nov 13, 2012	6.95	6.95	6.25	6.40
1845	NASDAQ	JVA	Mon, Nov 12, 2012	6.29	6.70	6.07	6.50
1844	NASDAQ	JVA	Fri, Nov 9, 2012	6.39	6.49	6.20	6.21
1843	NASDAQ	JVA	Thu, Nov 8, 2012	6.64	6.64	6.39	6.40
1842	NASDAQ	JVA	Wed, Nov 7, 2012	6.50	6.66	6.37	6.50
1841	NASDAQ	JVA	Tue, Nov 6, 2012	6.67	6.79	6.50	6.55
1840	NASDAQ	JVA	Mon, Nov 5, 2012	6.72	6.75	6.52	6.64
1839	NASDAQ	JVA	Fri, Nov 2, 2012	6.75	6.95	6.72	6.75
1838	NASDAQ	JVA	Thu, Nov 1, 2012	6.41	6.87	6.41	6.72
1837	NASDAQ	JVA	Wed, Oct 31, 2012	6.76	6.82	6.31	6.42
1836	NASDAQ	JVA	Fri, Oct 26, 2012	6.86	6.88	6.65	6.66
1835	NASDAQ	JVA	Thu, Oct 25, 2012	6.93	6.97	6.80	6.84
1834	NASDAQ	JVA	Wed, Oct 24, 2012	7.04	7.11	6.88	6.91
1833	NASDAQ	JVA	Tue, Oct 23, 2012	7.12	7.15	6.93	6.99
1832	NASDAQ	JVA	Mon, Oct 22, 2012	7.20	7.20	6.92	7.08
1831	NASDAQ	JVA	Fri, Oct 19, 2012	7.13	7.33	6.88	6.99
1830	NASDAQ	JVA	Thu, Oct 18, 2012	7.11	7.50	7.05	7.18
1829	NASDAQ	JVA	Wed, Oct 17, 2012	6.96	7.34	6.82	7.17
1828	NASDAQ	JVA	Tue, Oct 16, 2012	7.02	7.02	6.78	6.87
1827	NASDAQ	JVA	Mon, Oct 15, 2012	6.95	7.02	6.84	7.00
1826	NASDAQ	JVA	Fri, Oct 12, 2012	6.96	7.02	6.78	6.89
1825	NASDAQ	JVA	Thu, Oct 11, 2012	6.83	7.04	6.80	6.99
1824	NASDAQ	JVA	Wed, Oct 10, 2012	7.15	7.22	6.80	6.96
1823	NASDAQ	JVA	Tue, Oct 9, 2012	7.33	7.33	7.12	7.14
1822	NASDAQ	JVA	Mon, Oct 8, 2012	7.28	7.33	7.12	7.27
1821	NASDAQ	JVA	Fri, Oct 5, 2012	7.46	7.48	7.15	7.25
1820	NASDAQ	JVA	Thu, Oct 4, 2012	7.37	7.74	7.37	7.46
1819	NASDAQ	JVA	Wed, Oct 3, 2012	7.14	7.59	7.12	7.40
1818	NASDAQ	JVA	Tue, Oct 2, 2012	7.18	7.36	6.95	7.19
1817	NASDAQ	JVA	Mon, Oct 1, 2012	7.07	7.20	6.91	6.94
1816	NASDAQ	JVA	Fri, Sep 28, 2012	7.03	7.09	6.88	7.06
1815	NASDAQ	JVA	Thu, Sep 27, 2012	7.02	7.15	7.00	7.08
1814	NASDAQ	JVA	Wed, Sep 26, 2012	7.27	7.27	6.88	6.96
1813	NASDAQ	JVA	Tue, Sep 25, 2012	7.84	7.84	7.26	7.33
1812	NASDAQ	JVA	Mon, Sep 24, 2012	7.92	7.92	7.35	7.59
1811	NASDAQ	JVA	Fri, Sep 21, 2012	7.87	7.99	7.72	7.76
1810	NASDAQ	JVA	Thu, Sep 20, 2012	7.70	8.08	7.65	7.80
1809	NASDAQ	JVA	Wed, Sep 19, 2012	7.76	8.12	7.55	7.74
1808	NASDAQ	JVA	Tue, Sep 18, 2012	7.45	7.98	7.30	7.80
1807	NASDAQ	JVA	Mon, Sep 17, 2012	7.70	8.03	7.33	7.44
1806	NASDAQ	JVA	Fri, Sep 14, 2012	8.46	8.46	7.65	7.72
1805	NASDAQ	JVA	Thu, Sep 13, 2012	8.52	8.69	8.15	8.29
1804	NASDAQ	JVA	Wed, Sep 12, 2012	8.90	9.07	8.33	8.70
1803	NASDAQ	JVA	Tue, Sep 11, 2012	8.13	8.18	7.25	7.34
1802	NASDAQ	JVA	Mon, Sep 10, 2012	7.62	8.08	7.22	7.86
1801	NASDAQ	JVA	Fri, Sep 7, 2012	6.21	7.74	6.21	7.60
1800	NASDAQ	JVA	Thu, Sep 6, 2012	6.25	6.29	6.12	6.16
1799	NASDAQ	JVA	Wed, Sep 5, 2012	6.17	6.25	6.08	6.21
1798	NASDAQ	JVA	Tue, Sep 4, 2012	6.13	6.25	6.08	6.21
1797	NASDAQ	JVA	Fri, Aug 31, 2012	6.20	6.27	6.11	6.16
1796	NASDAQ	JVA	Thu, Aug 30, 2012	6.31	6.34	6.11	6.13
1795	NASDAQ	JVA	Wed, Aug 29, 2012	6.15	6.35	6.05	6.30
1794	NASDAQ	JVA	Tue, Aug 28, 2012	6.01	6.15	5.95	6.12
1793	NASDAQ	JVA	Mon, Aug 27, 2012	6.10	6.10	6.01	6.02
1792	NASDAQ	JVA	Fri, Aug 24, 2012	6.08	6.13	5.95	6.03
1791	NASDAQ	JVA	Thu, Aug 23, 2012	6.15	6.15	6.01	6.10
1790	NASDAQ	JVA	Wed, Aug 22, 2012	6.13	6.45	6.11	6.15
1789	NASDAQ	JVA	Tue, Aug 21, 2012	6.04	6.20	6.00	6.12
1788	NASDAQ	JVA	Mon, Aug 20, 2012	6.13	6.14	6.00	6.03
1787	NASDAQ	JVA	Fri, Aug 17, 2012	6.27	6.33	6.10	6.19
1786	NASDAQ	JVA	Thu, Aug 16, 2012	6.16	6.30	6.03	6.22
1785	NASDAQ	JVA	Wed, Aug 15, 2012	6.12	6.23	6.03	6.09
1784	NASDAQ	JVA	Tue, Aug 14, 2012	6.14	6.44	5.98	6.04
1783	NASDAQ	JVA	Mon, Aug 13, 2012	6.20	6.34	6.05	6.07
1782	NASDAQ	JVA	Fri, Aug 10, 2012	6.48	6.60	6.15	6.17
1781	NASDAQ	JVA	Thu, Aug 9, 2012	6.66	6.89	6.26	6.41
1780	NASDAQ	JVA	Wed, Aug 8, 2012	5.84	6.63	5.83	6.58
1779	NASDAQ	JVA	Tue, Aug 7, 2012	5.90	5.90	5.80	5.82
1778	NASDAQ	JVA	Mon, Aug 6, 2012	5.75	5.99	5.75	5.86
1777	NASDAQ	JVA	Fri, Aug 3, 2012	6.00	6.14	5.74	5.74
1776	NASDAQ	JVA	Thu, Aug 2, 2012	5.72	6.15	5.71	5.97
1775	NASDAQ	JVA	Wed, Aug 1, 2012	5.76	5.94	5.50	5.50
1774	NASDAQ	JVA	Tue, Jul 31, 2012	5.90	6.18	5.55	5.65
1773	NASDAQ	JVA	Mon, Jul 30, 2012	4.98	5.94	4.98	5.75
1772	NASDAQ	JVA	Fri, Jul 27, 2012	5.08	5.08	4.88	4.97
1771	NASDAQ	JVA	Thu, Jul 26, 2012	5.26	5.48	4.97	5.02
1770	NASDAQ	JVA	Wed, Jul 25, 2012	5.41	5.41	5.20	5.22
1769	NASDAQ	JVA	Tue, Jul 24, 2012	5.52	5.65	5.33	5.41
1768	NASDAQ	JVA	Mon, Jul 23, 2012	5.73	5.77	5.30	5.38
1767	NASDAQ	JVA	Fri, Jul 20, 2012	5.41	5.41	5.30	5.30
1766	NASDAQ	JVA	Thu, Jul 19, 2012	5.37	5.52	5.35	5.40
1765	NASDAQ	JVA	Wed, Jul 18, 2012	5.63	5.63	5.30	5.37
1764	NASDAQ	JVA	Tue, Jul 17, 2012	5.54	5.68	5.52	5.59
1763	NASDAQ	JVA	Mon, Jul 16, 2012	5.44	5.77	5.41	5.54
1762	NASDAQ	JVA	Fri, Jul 13, 2012	5.45	5.55	5.38	5.42
1761	NASDAQ	JVA	Thu, Jul 12, 2012	5.59	5.61	5.40	5.45
1760	NASDAQ	JVA	Wed, Jul 11, 2012	5.87	5.89	5.60	5.68
1759	NASDAQ	JVA	Tue, Jul 10, 2012	5.88	5.98	5.72	5.80
1758	NASDAQ	JVA	Mon, Jul 9, 2012	6.17	6.17	5.81	5.88
1757	NASDAQ	JVA	Fri, Jul 6, 2012	5.96	6.40	5.91	6.11
1756	NASDAQ	JVA	Thu, Jul 5, 2012	5.79	5.99	5.79	5.98
1755	NASDAQ	JVA	Tue, Jul 3, 2012	5.81	5.90	5.72	5.79
1754	NASDAQ	JVA	Mon, Jul 2, 2012	5.95	5.95	5.80	5.86
1753	NASDAQ	JVA	Fri, Jun 29, 2012	6.14	6.14	5.88	5.90
1752	NASDAQ	JVA	Thu, Jun 28, 2012	5.85	5.95	5.80	5.90
1751	NASDAQ	JVA	Wed, Jun 27, 2012	5.79	5.94	5.77	5.92
1750	NASDAQ	JVA	Tue, Jun 26, 2012	5.87	6.00	5.72	5.81
1749	NASDAQ	JVA	Mon, Jun 25, 2012	5.94	5.98	5.75	5.84
1748	NASDAQ	JVA	Fri, Jun 22, 2012	6.14	6.14	5.93	6.03
1747	NASDAQ	JVA	Thu, Jun 21, 2012	6.40	6.47	5.97	6.05
1746	NASDAQ	JVA	Wed, Jun 20, 2012	6.15	6.46	6.05	6.39
1745	NASDAQ	JVA	Tue, Jun 19, 2012	5.86	6.12	5.75	6.06
1744	NASDAQ	JVA	Mon, Jun 18, 2012	5.75	5.80	5.61	5.80
1743	NASDAQ	JVA	Fri, Jun 15, 2012	5.95	5.95	5.68	5.78
1742	NASDAQ	JVA	Thu, Jun 14, 2012	6.11	6.16	5.68	5.87
1741	NASDAQ	JVA	Wed, Jun 13, 2012	6.09	6.40	6.00	6.17
1740	NASDAQ	JVA	Tue, Jun 12, 2012	7.30	7.31	7.10	7.28
1739	NASDAQ	JVA	Mon, Jun 11, 2012	7.26	7.33	7.00	7.14
1738	NASDAQ	JVA	Fri, Jun 8, 2012	7.29	7.47	7.12	7.17
1737	NASDAQ	JVA	Thu, Jun 7, 2012	7.58	7.64	7.22	7.35
1736	NASDAQ	JVA	Wed, Jun 6, 2012	7.28	7.53	7.25	7.46
1735	NASDAQ	JVA	Tue, Jun 5, 2012	6.99	7.26	6.98	7.19
1734	NASDAQ	JVA	Mon, Jun 4, 2012	7.37	7.55	6.76	7.02
1733	NASDAQ	JVA	Fri, Jun 1, 2012	7.73	7.73	7.40	7.43
1732	NASDAQ	JVA	Thu, May 31, 2012	7.75	7.92	7.48	7.88
1731	NASDAQ	JVA	Wed, May 30, 2012	7.65	7.79	7.53	7.70
1730	NASDAQ	JVA	Tue, May 29, 2012	7.59	8.00	7.48	7.89
1729	NASDAQ	JVA	Fri, May 25, 2012	7.63	7.65	7.50	7.59
1728	NASDAQ	JVA	Thu, May 24, 2012	7.42	7.79	7.36	7.67
1727	NASDAQ	JVA	Wed, May 23, 2012	7.55	7.55	7.25	7.39
1726	NASDAQ	JVA	Tue, May 22, 2012	7.52	7.93	7.42	7.68
1725	NASDAQ	JVA	Mon, May 21, 2012	6.66	7.44	6.60	7.39
1724	NASDAQ	JVA	Fri, May 18, 2012	6.86	6.99	6.50	6.64
1723	NASDAQ	JVA	Thu, May 17, 2012	7.01	7.10	6.77	6.84
1722	NASDAQ	JVA	Wed, May 16, 2012	7.19	7.26	7.00	7.02
1721	NASDAQ	JVA	Tue, May 15, 2012	7.47	7.65	7.01	7.15
1720	NASDAQ	JVA	Mon, May 14, 2012	7.65	7.65	7.45	7.48
1719	NASDAQ	JVA	Fri, May 11, 2012	7.99	8.00	7.70	7.72
1718	NASDAQ	JVA	Thu, May 10, 2012	8.15	8.15	7.85	7.93
1717	NASDAQ	JVA	Wed, May 9, 2012	7.75	8.18	7.71	7.97
1716	NASDAQ	JVA	Tue, May 8, 2012	7.92	8.05	7.70	7.85
1715	NASDAQ	JVA	Mon, May 7, 2012	7.98	8.11	7.80	7.92
1714	NASDAQ	JVA	Fri, May 4, 2012	7.82	8.25	7.70	7.95
1713	NASDAQ	JVA	Thu, May 3, 2012	8.00	8.07	7.30	7.82
1712	NASDAQ	JVA	Wed, May 2, 2012	8.89	9.04	8.74	8.78
1711	NASDAQ	JVA	Tue, May 1, 2012	9.41	9.54	8.91	8.97
1710	NASDAQ	JVA	Mon, Apr 30, 2012	9.36	9.65	9.26	9.47
1709	NASDAQ	JVA	Fri, Apr 27, 2012	9.30	9.55	9.05	9.34
1708	NASDAQ	JVA	Thu, Apr 26, 2012	9.10	9.64	8.95	9.48
1707	NASDAQ	JVA	Wed, Apr 25, 2012	8.99	9.20	8.78	9.06
1706	NASDAQ	JVA	Tue, Apr 24, 2012	8.72	8.93	8.68	8.80
1705	NASDAQ	JVA	Mon, Apr 23, 2012	8.80	8.85	8.65	8.71
1704	NASDAQ	JVA	Fri, Apr 20, 2012	9.05	9.10	8.85	8.89
1703	NASDAQ	JVA	Thu, Apr 19, 2012	9.09	9.12	8.86	9.07
1702	NASDAQ	JVA	Wed, Apr 18, 2012	9.07	9.19	8.63	9.00
1701	NASDAQ	JVA	Tue, Apr 17, 2012	9.36	9.36	8.99	9.10
1700	NASDAQ	JVA	Mon, Apr 16, 2012	9.00	9.35	8.62	9.26
1699	NASDAQ	JVA	Fri, Apr 13, 2012	9.34	9.49	8.95	9.02
1698	NASDAQ	JVA	Thu, Apr 12, 2012	9.74	9.94	9.26	9.45
1697	NASDAQ	JVA	Wed, Apr 11, 2012	8.93	9.74	8.72	9.71
1696	NASDAQ	JVA	Tue, Apr 10, 2012	8.93	9.21	8.41	8.59
1695	NASDAQ	JVA	Mon, Apr 9, 2012	9.01	9.46	8.77	8.91
1694	NASDAQ	JVA	Thu, Apr 5, 2012	9.97	10.05	9.08	9.24
1693	NASDAQ	JVA	Wed, Apr 4, 2012	10.46	10.67	9.92	10.01
1692	NASDAQ	JVA	Tue, Apr 3, 2012	11.16	11.25	10.60	10.77
1691	NASDAQ	JVA	Mon, Apr 2, 2012	11.17	11.26	10.53	11.26
1690	NASDAQ	JVA	Fri, Mar 30, 2012	11.64	11.90	11.20	11.33
1689	NASDAQ	JVA	Thu, Mar 29, 2012	11.25	11.95	10.95	11.73
1688	NASDAQ	JVA	Wed, Mar 28, 2012	12.35	12.36	11.26	11.39
1687	NASDAQ	JVA	Tue, Mar 27, 2012	12.72	12.98	12.25	12.33
1686	NASDAQ	JVA	Mon, Mar 26, 2012	13.22	13.35	12.55	12.70
1685	NASDAQ	JVA	Fri, Mar 23, 2012	12.46	13.45	12.10	12.84
1684	NASDAQ	JVA	Thu, Mar 22, 2012	12.74	13.11	12.43	12.58
1683	NASDAQ	JVA	Wed, Mar 21, 2012	13.37	13.65	12.85	12.98
1682	NASDAQ	JVA	Tue, Mar 20, 2012	13.56	14.09	13.10	13.28
1681	NASDAQ	JVA	Mon, Mar 19, 2012	13.64	13.76	12.80	13.58
1680	NASDAQ	JVA	Fri, Mar 16, 2012	14.49	14.93	13.81	14.00
1679	NASDAQ	JVA	Thu, Mar 15, 2012	13.17	14.08	13.01	13.68
1678	NASDAQ	JVA	Wed, Mar 14, 2012	12.60	13.33	11.72	11.92
1677	NASDAQ	JVA	Tue, Mar 13, 2012	13.83	14.64	13.05	13.27
1676	NASDAQ	JVA	Mon, Mar 12, 2012	11.15	13.99	11.11	12.86
1675	NASDAQ	JVA	Fri, Mar 9, 2012	9.00	10.95	8.75	10.60
1674	NASDAQ	JVA	Thu, Mar 8, 2012	7.96	8.04	7.80	7.85
1673	NASDAQ	JVA	Wed, Mar 7, 2012	7.88	8.01	7.76	7.87
1672	NASDAQ	JVA	Tue, Mar 6, 2012	8.00	8.00	7.71	7.89
1671	NASDAQ	JVA	Mon, Mar 5, 2012	8.22	8.49	7.91	7.97
1670	NASDAQ	JVA	Fri, Mar 2, 2012	8.26	8.55	8.08	8.23
1669	NASDAQ	JVA	Thu, Mar 1, 2012	7.90	8.43	7.65	8.33
1668	NASDAQ	JVA	Wed, Feb 29, 2012	7.94	8.04	7.83	7.90
1667	NASDAQ	JVA	Tue, Feb 28, 2012	8.24	8.29	7.97	8.05
1666	NASDAQ	JVA	Mon, Feb 27, 2012	8.25	8.34	8.11	8.24
1665	NASDAQ	JVA	Fri, Feb 24, 2012	8.40	8.45	8.30	8.34
1664	NASDAQ	JVA	Thu, Feb 23, 2012	8.55	8.56	8.40	8.40
1663	NASDAQ	JVA	Wed, Feb 22, 2012	8.51	8.62	8.41	8.55
1662	NASDAQ	JVA	Tue, Feb 21, 2012	8.76	8.80	8.50	8.55
1661	NASDAQ	JVA	Fri, Feb 17, 2012	8.83	8.95	8.62	8.68
1660	NASDAQ	JVA	Thu, Feb 16, 2012	8.72	9.00	8.71	8.81
1659	NASDAQ	JVA	Wed, Feb 15, 2012	8.79	8.79	8.60	8.69
1658	NASDAQ	JVA	Tue, Feb 14, 2012	8.56	8.80	8.50	8.74
1657	NASDAQ	JVA	Mon, Feb 13, 2012	8.80	9.00	8.50	8.64
1656	NASDAQ	JVA	Fri, Feb 10, 2012	8.78	8.86	8.65	8.74
1655	NASDAQ	JVA	Thu, Feb 9, 2012	9.19	9.19	8.80	8.87
1654	NASDAQ	JVA	Wed, Feb 8, 2012	8.67	9.20	8.58	8.97
1653	NASDAQ	JVA	Tue, Feb 7, 2012	8.89	8.89	8.52	8.71
1652	NASDAQ	JVA	Mon, Feb 6, 2012	8.81	9.20	8.80	8.91
1651	NASDAQ	JVA	Fri, Feb 3, 2012	9.30	9.55	8.85	8.96
1650	NASDAQ	JVA	Thu, Feb 2, 2012	9.29	9.46	8.90	9.11
1649	NASDAQ	JVA	Wed, Feb 1, 2012	8.43	8.82	8.43	8.65
1648	NASDAQ	JVA	Tue, Jan 31, 2012	8.41	8.52	8.30	8.37
1647	NASDAQ	JVA	Mon, Jan 30, 2012	8.45	8.46	8.22	8.35
1646	NASDAQ	JVA	Fri, Jan 27, 2012	8.60	8.80	8.44	8.52
1645	NASDAQ	JVA	Thu, Jan 26, 2012	9.33	9.35	8.30	8.69
1644	NASDAQ	JVA	Wed, Jan 25, 2012	9.60	9.60	9.20	9.32
1643	NASDAQ	JVA	Tue, Jan 24, 2012	9.00	9.35	8.75	9.28
1642	NASDAQ	JVA	Mon, Jan 23, 2012	9.31	9.54	9.01	9.08
1641	NASDAQ	JVA	Fri, Jan 20, 2012	9.65	9.65	9.18	9.39
1640	NASDAQ	JVA	Thu, Jan 19, 2012	10.41	10.64	9.50	9.59
1639	NASDAQ	JVA	Wed, Jan 18, 2012	10.45	10.68	10.25	10.40
1638	NASDAQ	JVA	Tue, Jan 17, 2012	9.56	10.47	9.56	10.18
1637	NASDAQ	JVA	Fri, Jan 13, 2012	9.50	9.55	9.17	9.33
1636	NASDAQ	JVA	Thu, Jan 12, 2012	9.30	9.89	9.30	9.68
1635	NASDAQ	JVA	Wed, Jan 11, 2012	9.21	9.50	9.08	9.32
1634	NASDAQ	JVA	Tue, Jan 10, 2012	9.25	9.63	9.11	9.39
1633	NASDAQ	JVA	Mon, Jan 9, 2012	8.82	9.25	8.46	9.03
1632	NASDAQ	JVA	Fri, Jan 6, 2012	8.82	9.15	8.40	8.56
1631	NASDAQ	JVA	Thu, Jan 5, 2012	8.06	8.95	7.80	8.76
1630	NASDAQ	JVA	Wed, Jan 4, 2012	8.25	8.30	8.03	8.16
1629	NASDAQ	JVA	Tue, Jan 3, 2012	8.00	8.44	7.81	8.27
1628	NASDAQ	JVA	Fri, Dec 30, 2011	7.87	7.93	7.75	7.84
1627	NASDAQ	JVA	Thu, Dec 29, 2011	7.96	7.99	7.75	7.94
1626	NASDAQ	JVA	Wed, Dec 28, 2011	7.95	7.99	7.75	7.82
1625	NASDAQ	JVA	Tue, Dec 27, 2011	7.90	8.09	7.75	8.01
1624	NASDAQ	JVA	Fri, Dec 23, 2011	7.60	8.24	7.51	7.98
1623	NASDAQ	JVA	Thu, Dec 22, 2011	7.82	7.82	7.50	7.74
1622	NASDAQ	JVA	Wed, Dec 21, 2011	7.67	7.97	7.51	7.59
1621	NASDAQ	JVA	Tue, Dec 20, 2011	8.17	8.19	7.57	7.67
1620	NASDAQ	JVA	Mon, Dec 19, 2011	8.41	8.41	8.02	8.06
1619	NASDAQ	JVA	Fri, Dec 16, 2011	8.11	8.39	8.02	8.11
1618	NASDAQ	JVA	Thu, Dec 15, 2011	8.46	8.69	7.91	8.06
1617	NASDAQ	JVA	Wed, Dec 14, 2011	8.67	8.67	8.18	8.34
1616	NASDAQ	JVA	Tue, Dec 13, 2011	9.12	9.13	8.63	8.77
1615	NASDAQ	JVA	Mon, Dec 12, 2011	9.00	9.13	8.62	8.86
1614	NASDAQ	JVA	Fri, Dec 9, 2011	9.02	9.19	8.90	9.05
1613	NASDAQ	JVA	Thu, Dec 8, 2011	8.91	9.46	8.88	8.97
1612	NASDAQ	JVA	Wed, Dec 7, 2011	8.92	9.50	8.73	9.13
1611	NASDAQ	JVA	Tue, Dec 6, 2011	9.34	9.49	8.80	9.00
1610	NASDAQ	JVA	Mon, Dec 5, 2011	10.36	10.65	9.17	9.45
1609	NASDAQ	JVA	Fri, Dec 2, 2011	9.78	10.40	9.68	9.94
1608	NASDAQ	JVA	Thu, Dec 1, 2011	8.34	9.75	8.32	9.47
1607	NASDAQ	JVA	Wed, Nov 30, 2011	8.50	8.50	8.00	8.17
1606	NASDAQ	JVA	Tue, Nov 29, 2011	8.60	8.84	8.19	8.26
1605	NASDAQ	JVA	Mon, Nov 28, 2011	8.85	8.86	8.50	8.58
1604	NASDAQ	JVA	Fri, Nov 25, 2011	8.33	8.74	8.33	8.41
1603	NASDAQ	JVA	Wed, Nov 23, 2011	8.69	8.69	8.30	8.39
1602	NASDAQ	JVA	Tue, Nov 22, 2011	9.06	9.19	8.60	8.79
1601	NASDAQ	JVA	Mon, Nov 21, 2011	8.80	9.00	8.43	8.97
1600	NASDAQ	JVA	Fri, Nov 18, 2011	9.31	9.42	8.88	8.94
1599	NASDAQ	JVA	Thu, Nov 17, 2011	9.21	9.55	9.13	9.28
1598	NASDAQ	JVA	Wed, Nov 16, 2011	9.16	9.69	9.11	9.26
1597	NASDAQ	JVA	Tue, Nov 15, 2011	8.86	9.50	8.70	9.18
1596	NASDAQ	JVA	Mon, Nov 14, 2011	9.40	9.40	8.83	8.98
1595	NASDAQ	JVA	Fri, Nov 11, 2011	9.46	9.46	9.00	9.09
1594	NASDAQ	JVA	Thu, Nov 10, 2011	9.26	9.49	8.42	8.82
1593	NASDAQ	JVA	Wed, Nov 9, 2011	9.72	10.30	9.69	9.89
1592	NASDAQ	JVA	Tue, Nov 8, 2011	11.34	11.44	10.30	10.51
1591	NASDAQ	JVA	Mon, Nov 7, 2011	11.13	11.65	10.96	11.28
1590	NASDAQ	JVA	Fri, Nov 4, 2011	10.01	11.43	10.01	11.13
1589	NASDAQ	JVA	Thu, Nov 3, 2011	10.16	10.50	9.72	10.35
1588	NASDAQ	JVA	Wed, Nov 2, 2011	10.40	10.44	9.80	10.04
1587	NASDAQ	JVA	Tue, Nov 1, 2011	9.81	10.17	9.50	9.79
1586	NASDAQ	JVA	Mon, Oct 31, 2011	10.76	11.11	10.34	10.44
1585	NASDAQ	JVA	Fri, Oct 28, 2011	10.60	11.47	10.30	11.30
1584	NASDAQ	JVA	Thu, Oct 27, 2011	10.09	11.18	9.72	10.63
1583	NASDAQ	JVA	Wed, Oct 26, 2011	11.00	11.09	9.55	9.73
1582	NASDAQ	JVA	Tue, Oct 25, 2011	11.32	11.32	10.25	10.48
1581	NASDAQ	JVA	Mon, Oct 24, 2011	11.60	11.83	11.08	11.19
1580	NASDAQ	JVA	Fri, Oct 21, 2011	12.31	12.46	11.40	11.61
1579	NASDAQ	JVA	Thu, Oct 20, 2011	12.32	12.59	11.71	11.99
1578	NASDAQ	JVA	Wed, Oct 19, 2011	12.07	12.79	11.79	12.14
1577	NASDAQ	JVA	Tue, Oct 18, 2011	13.10	13.25	11.65	12.02
1576	NASDAQ	JVA	Mon, Oct 17, 2011	13.75	14.08	12.15	12.78
1575	NASDAQ	JVA	Fri, Oct 14, 2011	13.77	14.39	13.08	13.30
1574	NASDAQ	JVA	Thu, Oct 13, 2011	12.49	13.35	12.12	13.01
1573	NASDAQ	JVA	Wed, Oct 12, 2011	12.90	14.77	11.46	11.95
1572	NASDAQ	JVA	Tue, Oct 11, 2011	10.90	13.15	10.70	12.91
1571	NASDAQ	JVA	Mon, Oct 10, 2011	9.54	10.69	9.37	10.24
1570	NASDAQ	JVA	Fri, Oct 7, 2011	8.35	9.25	8.35	9.04
1569	NASDAQ	JVA	Thu, Oct 6, 2011	7.83	8.72	7.82	8.26
1568	NASDAQ	JVA	Wed, Oct 5, 2011	7.74	8.60	7.11	7.93
1567	NASDAQ	JVA	Tue, Oct 4, 2011	7.28	7.97	6.90	7.82
1566	NASDAQ	JVA	Mon, Oct 3, 2011	7.76	8.17	7.27	7.39
1565	NASDAQ	JVA	Fri, Sep 30, 2011	8.31	8.48	7.45	7.49
1564	NASDAQ	JVA	Thu, Sep 29, 2011	8.90	9.38	8.11	8.48
1563	NASDAQ	JVA	Wed, Sep 28, 2011	9.98	10.05	8.55	8.60
1562	NASDAQ	JVA	Tue, Sep 27, 2011	10.69	10.90	9.95	9.98
1561	NASDAQ	JVA	Mon, Sep 26, 2011	12.78	12.90	11.25	11.82
1560	NASDAQ	JVA	Fri, Sep 23, 2011	12.15	12.97	11.85	12.16
1559	NASDAQ	JVA	Thu, Sep 22, 2011	11.45	13.64	11.02	12.40
1558	NASDAQ	JVA	Wed, Sep 21, 2011	14.62	15.00	11.90	11.93
1557	NASDAQ	JVA	Tue, Sep 20, 2011	16.53	16.60	14.50	14.55
1556	NASDAQ	JVA	Mon, Sep 19, 2011	16.66	17.09	16.14	16.23
1555	NASDAQ	JVA	Fri, Sep 16, 2011	17.57	17.85	16.35	17.12
1554	NASDAQ	JVA	Thu, Sep 15, 2011	18.37	18.50	17.40	17.59
1553	NASDAQ	JVA	Wed, Sep 14, 2011	18.78	19.24	18.07	18.15
1552	NASDAQ	JVA	Tue, Sep 13, 2011	18.30	21.18	18.00	18.36
1551	NASDAQ	JVA	Mon, Sep 12, 2011	18.01	19.52	17.90	19.52
1550	NASDAQ	JVA	Fri, Sep 9, 2011	18.40	18.94	17.76	18.29
1549	NASDAQ	JVA	Thu, Sep 8, 2011	19.46	19.94	18.26	18.41
1548	NASDAQ	JVA	Wed, Sep 7, 2011	19.16	20.18	18.85	19.55
1547	NASDAQ	JVA	Tue, Sep 6, 2011	17.02	18.49	17.00	18.26
1546	NASDAQ	JVA	Fri, Sep 2, 2011	17.51	18.84	17.44	17.99
1545	NASDAQ	JVA	Thu, Sep 1, 2011	17.86	19.48	17.23	18.18
1544	NASDAQ	JVA	Wed, Aug 31, 2011	20.67	21.14	18.20	18.41
1543	NASDAQ	JVA	Tue, Aug 30, 2011	19.58	22.18	19.58	21.28
1542	NASDAQ	JVA	Mon, Aug 29, 2011	16.80	19.58	16.68	19.39
1541	NASDAQ	JVA	Fri, Aug 26, 2011	15.09	16.28	15.02	15.85
1540	NASDAQ	JVA	Thu, Aug 25, 2011	15.86	16.12	15.25	15.38
1539	NASDAQ	JVA	Wed, Aug 24, 2011	15.90	17.00	15.15	15.86
1538	NASDAQ	JVA	Tue, Aug 23, 2011	15.15	16.36	14.74	16.28
1537	NASDAQ	JVA	Mon, Aug 22, 2011	16.44	16.48	14.67	14.91
1536	NASDAQ	JVA	Fri, Aug 19, 2011	15.02	16.75	15.00	15.35
1535	NASDAQ	JVA	Thu, Aug 18, 2011	16.11	16.55	15.50	15.64
1534	NASDAQ	JVA	Wed, Aug 17, 2011	17.21	18.29	17.00	17.27
1533	NASDAQ	JVA	Tue, Aug 16, 2011	17.54	17.70	16.75	17.29
1532	NASDAQ	JVA	Mon, Aug 15, 2011	18.57	19.01	16.86	17.80
1531	NASDAQ	JVA	Fri, Aug 12, 2011	20.00	20.37	17.55	17.96
1530	NASDAQ	JVA	Thu, Aug 11, 2011	18.52	19.48	18.34	19.05
1529	NASDAQ	JVA	Wed, Aug 10, 2011	16.82	18.47	16.00	17.68
1528	NASDAQ	JVA	Tue, Aug 9, 2011	15.51	17.02	14.90	16.93
1527	NASDAQ	JVA	Mon, Aug 8, 2011	16.90	17.48	14.04	14.49
1526	NASDAQ	JVA	Fri, Aug 5, 2011	21.14	22.00	17.58	18.45
1525	NASDAQ	JVA	Thu, Aug 4, 2011	21.20	22.87	20.17	20.32
1524	NASDAQ	JVA	Wed, Aug 3, 2011	22.42	22.50	20.07	21.85
1523	NASDAQ	JVA	Tue, Aug 2, 2011	21.25	22.92	20.60	21.18
1522	NASDAQ	JVA	Mon, Aug 1, 2011	21.87	21.87	19.25	21.15
1521	NASDAQ	JVA	Fri, Jul 29, 2011	19.44	21.25	18.00	19.47
1520	NASDAQ	JVA	Thu, Jul 28, 2011	19.20	21.75	19.00	20.00
1519	NASDAQ	JVA	Wed, Jul 27, 2011	19.00	19.30	17.24	17.24
1518	NASDAQ	JVA	Tue, Jul 26, 2011	20.00	20.20	19.08	19.08
1517	NASDAQ	JVA	Mon, Jul 25, 2011	20.32	21.68	19.86	20.30
1516	NASDAQ	JVA	Fri, Jul 22, 2011	21.47	21.98	20.63	21.37
1515	NASDAQ	JVA	Thu, Jul 21, 2011	23.40	23.40	21.00	21.26
1514	NASDAQ	JVA	Wed, Jul 20, 2011	24.32	24.43	22.09	23.41
1513	NASDAQ	JVA	Tue, Jul 19, 2011	23.00	24.58	21.82	23.42
1512	NASDAQ	JVA	Mon, Jul 18, 2011	19.39	21.92	19.10	21.58
1511	NASDAQ	JVA	Fri, Jul 15, 2011	19.57	21.73	19.00	19.79
1510	NASDAQ	JVA	Thu, Jul 14, 2011	22.35	22.35	18.54	18.89
1509	NASDAQ	JVA	Wed, Jul 13, 2011	23.52	25.27	23.00	23.08
1508	NASDAQ	JVA	Tue, Jul 12, 2011	29.54	29.71	22.26	22.37
1507	NASDAQ	JVA	Mon, Jul 11, 2011	28.23	30.98	27.30	29.35
1506	NASDAQ	JVA	Fri, Jul 8, 2011	22.29	26.82	22.05	26.75
1505	NASDAQ	JVA	Thu, Jul 7, 2011	20.92	22.73	20.70	22.35
1504	NASDAQ	JVA	Wed, Jul 6, 2011	19.84	20.89	19.23	20.02
1503	NASDAQ	JVA	Tue, Jul 5, 2011	17.54	21.23	17.28	18.63
1502	NASDAQ	JVA	Fri, Jul 1, 2011	15.51	17.64	15.30	17.50
1501	NASDAQ	JVA	Thu, Jun 30, 2011	15.50	16.15	14.75	15.50
1500	NASDAQ	JVA	Wed, Jun 29, 2011	15.48	15.89	14.85	15.57
1499	NASDAQ	JVA	Tue, Jun 28, 2011	14.89	15.81	14.54	15.31
1498	NASDAQ	JVA	Mon, Jun 27, 2011	15.85	16.37	14.16	14.81
1497	NASDAQ	JVA	Fri, Jun 24, 2011	16.49	16.69	15.39	15.69
1496	NASDAQ	JVA	Thu, Jun 23, 2011	14.90	16.43	14.75	15.85
1495	NASDAQ	JVA	Wed, Jun 22, 2011	14.25	15.74	14.04	15.35
1494	NASDAQ	JVA	Tue, Jun 21, 2011	13.00	14.30	12.63	14.00
1493	NASDAQ	JVA	Mon, Jun 20, 2011	15.43	15.59	12.60	13.10
1492	NASDAQ	JVA	Fri, Jun 17, 2011	14.71	16.20	14.55	15.59
1491	NASDAQ	JVA	Thu, Jun 16, 2011	12.70	14.25	12.55	14.09
1490	NASDAQ	JVA	Wed, Jun 15, 2011	12.34	13.45	11.77	12.73
1489	NASDAQ	JVA	Tue, Jun 14, 2011	13.29	13.89	12.25	12.39
1488	NASDAQ	JVA	Mon, Jun 13, 2011	13.65	14.50	12.62	13.33
1487	NASDAQ	JVA	Fri, Jun 10, 2011	11.42	15.50	11.23	13.26
1486	NASDAQ	JVA	Thu, Jun 9, 2011	9.12	12.85	9.06	12.14
1485	NASDAQ	JVA	Wed, Jun 8, 2011	7.84	8.50	7.80	8.50
1484	NASDAQ	JVA	Tue, Jun 7, 2011	7.48	7.97	7.21	7.89
1483	NASDAQ	JVA	Mon, Jun 6, 2011	7.45	7.45	6.90	7.09
1482	NASDAQ	JVA	Fri, Jun 3, 2011	7.69	7.73	7.32	7.41
1481	NASDAQ	JVA	Thu, Jun 2, 2011	8.16	8.16	7.57	7.68
1480	NASDAQ	JVA	Wed, Jun 1, 2011	8.33	8.33	8.10	8.15
1479	NASDAQ	JVA	Tue, May 31, 2011	7.90	8.40	7.87	8.36
1478	NASDAQ	JVA	Fri, May 27, 2011	7.78	7.94	7.63	7.85
1477	NASDAQ	JVA	Thu, May 26, 2011	7.25	7.94	7.25	7.63
1476	NASDAQ	JVA	Wed, May 25, 2011	7.19	7.48	7.04	7.18
1475	NASDAQ	JVA	Tue, May 24, 2011	7.10	7.49	6.88	7.05
1474	NASDAQ	JVA	Mon, May 23, 2011	6.60	7.10	6.41	6.91
1473	NASDAQ	JVA	Fri, May 20, 2011	6.67	6.79	6.50	6.59
1472	NASDAQ	JVA	Thu, May 19, 2011	6.49	6.85	6.49	6.63
1471	NASDAQ	JVA	Wed, May 18, 2011	6.32	6.60	6.32	6.49
1470	NASDAQ	JVA	Tue, May 17, 2011	6.38	6.45	6.25	6.32
1469	NASDAQ	JVA	Mon, May 16, 2011	6.65	6.72	6.35	6.46
1468	NASDAQ	JVA	Fri, May 13, 2011	6.94	7.00	6.52	6.65
1467	NASDAQ	JVA	Thu, May 12, 2011	6.87	7.25	6.51	6.94
1466	NASDAQ	JVA	Wed, May 11, 2011	6.37	7.09	6.25	6.95
1465	NASDAQ	JVA	Tue, May 10, 2011	6.17	6.68	6.12	6.40
1464	NASDAQ	JVA	Mon, May 9, 2011	5.87	6.15	5.76	6.10
1463	NASDAQ	JVA	Fri, May 6, 2011	5.89	5.95	5.65	5.80
1462	NASDAQ	JVA	Thu, May 5, 2011	5.97	5.97	5.63	5.85
1461	NASDAQ	JVA	Wed, May 4, 2011	6.15	6.40	5.80	5.90
1460	NASDAQ	JVA	Tue, May 3, 2011	5.40	6.15	5.30	5.99
1459	NASDAQ	JVA	Mon, May 2, 2011	5.34	5.53	5.27	5.40
1458	NASDAQ	JVA	Fri, Apr 29, 2011	5.27	5.44	5.27	5.28
1457	NASDAQ	JVA	Thu, Apr 28, 2011	5.42	5.56	5.26	5.29
1456	NASDAQ	JVA	Wed, Apr 27, 2011	5.69	5.73	5.32	5.40
1455	NASDAQ	JVA	Tue, Apr 26, 2011	5.65	6.00	5.55	5.69
1454	NASDAQ	JVA	Mon, Apr 25, 2011	5.81	5.93	5.60	5.67
1453	NASDAQ	JVA	Thu, Apr 21, 2011	5.37	5.80	5.20	5.61
1452	NASDAQ	JVA	Wed, Apr 20, 2011	5.43	5.50	5.25	5.35
1451	NASDAQ	JVA	Tue, Apr 19, 2011	5.37	5.67	5.30	5.41
1450	NASDAQ	JVA	Mon, Apr 18, 2011	5.49	5.49	5.27	5.31
1449	NASDAQ	JVA	Fri, Apr 15, 2011	5.50	5.64	5.31	5.49
1448	NASDAQ	JVA	Thu, Apr 14, 2011	5.32	5.61	5.32	5.50
1447	NASDAQ	JVA	Wed, Apr 13, 2011	5.44	5.44	5.23	5.33
1446	NASDAQ	JVA	Tue, Apr 12, 2011	5.32	5.61	5.23	5.42
1445	NASDAQ	JVA	Mon, Apr 11, 2011	5.99	5.99	5.32	5.38
1444	NASDAQ	JVA	Fri, Apr 8, 2011	5.60	6.20	5.52	5.92
1443	NASDAQ	JVA	Thu, Apr 7, 2011	5.24	5.60	5.24	5.60
1442	NASDAQ	JVA	Wed, Apr 6, 2011	5.46	5.50	5.20	5.29
1441	NASDAQ	JVA	Tue, Apr 5, 2011	5.27	5.63	5.22	5.48
1440	NASDAQ	JVA	Mon, Apr 4, 2011	5.52	5.66	5.09	5.21
1439	NASDAQ	JVA	Fri, Apr 1, 2011	5.89	5.93	5.50	5.58
1438	NASDAQ	JVA	Thu, Mar 31, 2011	6.00	6.16	5.81	5.84
1437	NASDAQ	JVA	Wed, Mar 30, 2011	5.71	6.38	5.60	6.02
1436	NASDAQ	JVA	Tue, Mar 29, 2011	5.68	5.94	5.51	5.70
1435	NASDAQ	JVA	Mon, Mar 28, 2011	5.70	6.07	5.42	5.80
1434	NASDAQ	JVA	Fri, Mar 25, 2011	5.84	6.00	5.62	5.65
1433	NASDAQ	JVA	Thu, Mar 24, 2011	6.66	6.66	5.65	5.92
1432	NASDAQ	JVA	Wed, Mar 23, 2011	6.50	6.77	6.08	6.58
1431	NASDAQ	JVA	Tue, Mar 22, 2011	6.78	6.99	6.31	6.34
1430	NASDAQ	JVA	Mon, Mar 21, 2011	7.80	7.81	6.71	7.00
1429	NASDAQ	JVA	Fri, Mar 18, 2011	6.27	8.14	6.20	7.73
1428	NASDAQ	JVA	Thu, Mar 17, 2011	4.60	6.05	4.60	5.95
1427	NASDAQ	JVA	Wed, Mar 16, 2011	4.27	4.61	4.25	4.45
1426	NASDAQ	JVA	Tue, Mar 15, 2011	4.35	4.40	4.10	4.36
1425	NASDAQ	JVA	Mon, Mar 14, 2011	4.71	4.83	4.38	4.46
1424	NASDAQ	JVA	Fri, Mar 11, 2011	4.71	5.03	4.43	4.56
1423	NASDAQ	JVA	Thu, Mar 10, 2011	4.03	4.86	4.03	4.37
1422	NASDAQ	JVA	Wed, Mar 9, 2011	3.97	4.10	3.97	4.02
1421	NASDAQ	JVA	Tue, Mar 8, 2011	4.01	4.02	3.91	3.97
1420	NASDAQ	JVA	Mon, Mar 7, 2011	4.11	4.15	3.97	3.98
1419	NASDAQ	JVA	Fri, Mar 4, 2011	4.15	4.15	4.00	4.12
1418	NASDAQ	JVA	Thu, Mar 3, 2011	4.10	4.11	4.00	4.10
1417	NASDAQ	JVA	Wed, Mar 2, 2011	4.10	4.10	3.96	4.10
1416	NASDAQ	JVA	Tue, Mar 1, 2011	4.05	4.05	3.94	4.02
1415	NASDAQ	JVA	Mon, Feb 28, 2011	4.03	4.06	4.01	4.02
1414	NASDAQ	JVA	Fri, Feb 25, 2011	4.03	4.10	3.97	3.98
1413	NASDAQ	JVA	Thu, Feb 24, 2011	3.98	4.07	3.97	4.04
1412	NASDAQ	JVA	Wed, Feb 23, 2011	3.99	4.07	3.98	3.99
1411	NASDAQ	JVA	Tue, Feb 22, 2011	4.11	4.11	3.98	4.02
1410	NASDAQ	JVA	Fri, Feb 18, 2011	4.10	4.12	4.06	4.12
1409	NASDAQ	JVA	Thu, Feb 17, 2011	4.03	4.08	3.97	4.04
1408	NASDAQ	JVA	Wed, Feb 16, 2011	4.04	4.10	3.97	3.97
1407	NASDAQ	JVA	Tue, Feb 15, 2011	4.06	4.14	3.99	3.99
1406	NASDAQ	JVA	Mon, Feb 14, 2011	4.02	4.17	3.96	4.11
1405	NASDAQ	JVA	Fri, Feb 11, 2011	3.95	4.01	3.94	4.01
1404	NASDAQ	JVA	Thu, Feb 10, 2011	3.96	4.00	3.90	3.94
1403	NASDAQ	JVA	Wed, Feb 9, 2011	4.01	4.02	3.95	3.95
1402	NASDAQ	JVA	Tue, Feb 8, 2011	4.07	4.07	3.99	3.99
1401	NASDAQ	JVA	Mon, Feb 7, 2011	4.11	4.25	3.93	4.03
1400	NASDAQ	JVA	Fri, Feb 4, 2011	3.97	4.05	3.97	4.05
1399	NASDAQ	JVA	Thu, Feb 3, 2011	3.92	4.09	3.90	4.03
1398	NASDAQ	JVA	Wed, Feb 2, 2011	3.99	4.00	3.90	4.00
1397	NASDAQ	JVA	Tue, Feb 1, 2011	3.90	3.98	3.90	3.97
1396	NASDAQ	JVA	Mon, Jan 31, 2011	3.96	3.99	3.72	3.92
1395	NASDAQ	JVA	Fri, Jan 28, 2011	3.98	3.99	3.93	3.95
1394	NASDAQ	JVA	Thu, Jan 27, 2011	4.00	4.04	3.95	4.04
1393	NASDAQ	JVA	Wed, Jan 26, 2011	3.95	4.04	3.95	4.04
1392	NASDAQ	JVA	Tue, Jan 25, 2011	3.99	4.05	3.95	4.01
1391	NASDAQ	JVA	Mon, Jan 24, 2011	4.04	4.10	3.95	3.95
1390	NASDAQ	JVA	Fri, Jan 21, 2011	3.95	4.11	3.92	4.11
1389	NASDAQ	JVA	Thu, Jan 20, 2011	3.96	4.01	3.95	3.98
1388	NASDAQ	JVA	Wed, Jan 19, 2011	4.00	4.00	3.95	4.00
1387	NASDAQ	JVA	Tue, Jan 18, 2011	4.13	4.13	3.96	4.01
1386	NASDAQ	JVA	Fri, Jan 14, 2011	3.96	4.05	3.96	4.00
1385	NASDAQ	JVA	Thu, Jan 13, 2011	4.17	4.28	3.96	4.00
1384	NASDAQ	JVA	Wed, Jan 12, 2011	4.11	4.26	4.02	4.10
1383	NASDAQ	JVA	Tue, Jan 11, 2011	4.08	4.30	3.96	4.10
1382	NASDAQ	JVA	Mon, Jan 10, 2011	4.04	4.11	3.95	4.04
1381	NASDAQ	JVA	Fri, Jan 7, 2011	4.07	4.20	3.93	4.00
1380	NASDAQ	JVA	Thu, Jan 6, 2011	4.00	4.27	4.00	4.05
1379	NASDAQ	JVA	Wed, Jan 5, 2011	3.86	4.09	3.86	4.01
1378	NASDAQ	JVA	Tue, Jan 4, 2011	3.81	4.08	3.81	3.84
1377	NASDAQ	JVA	Mon, Jan 3, 2011	3.85	3.85	3.77	3.78
1376	NASDAQ	JVA	Fri, Dec 31, 2010	3.72	3.80	3.70	3.72
1375	NASDAQ	JVA	Thu, Dec 30, 2010	3.75	3.79	3.67	3.71
1374	NASDAQ	JVA	Wed, Dec 29, 2010	3.80	3.80	3.75	3.78
1373	NASDAQ	JVA	Tue, Dec 28, 2010	3.78	3.80	3.75	3.75
1372	NASDAQ	JVA	Mon, Dec 27, 2010	3.77	3.80	3.76	3.80
1371	NASDAQ	JVA	Thu, Dec 23, 2010	3.73	3.79	3.73	3.77
1370	NASDAQ	JVA	Wed, Dec 22, 2010	3.73	3.75	3.73	3.73
1369	NASDAQ	JVA	Tue, Dec 21, 2010	3.80	3.80	3.74	3.74
1368	NASDAQ	JVA	Mon, Dec 20, 2010	3.85	3.87	3.80	3.80
1367	NASDAQ	JVA	Fri, Dec 17, 2010	3.83	3.85	3.81	3.85
1366	NASDAQ	JVA	Thu, Dec 16, 2010	3.76	3.84	3.76	3.80
1365	NASDAQ	JVA	Wed, Dec 15, 2010	3.76	3.87	3.75	3.75
1364	NASDAQ	JVA	Tue, Dec 14, 2010	3.85	3.86	3.78	3.85
1363	NASDAQ	JVA	Mon, Dec 13, 2010	3.75	3.82	3.75	3.79
1362	NASDAQ	JVA	Fri, Dec 10, 2010	3.85	3.85	3.75	3.75
1361	NASDAQ	JVA	Thu, Dec 9, 2010	3.86	3.92	3.75	3.79
1360	NASDAQ	JVA	Wed, Dec 8, 2010	3.95	3.95	3.75	3.91
1359	NASDAQ	JVA	Tue, Dec 7, 2010	3.90	3.94	3.75	3.84
1358	NASDAQ	JVA	Mon, Dec 6, 2010	3.79	3.97	3.79	3.90
1357	NASDAQ	JVA	Fri, Dec 3, 2010	3.88	3.88	3.79	3.85
1356	NASDAQ	JVA	Thu, Dec 2, 2010	3.90	3.90	3.80	3.80
1355	NASDAQ	JVA	Wed, Dec 1, 2010	4.10	4.10	3.80	3.85
1354	NASDAQ	JVA	Tue, Nov 30, 2010	3.95	4.15	3.79	3.97
1353	NASDAQ	JVA	Mon, Nov 29, 2010	4.01	4.01	3.76	3.90
1352	NASDAQ	JVA	Fri, Nov 26, 2010	3.84	3.84	3.84	3.84
1351	NASDAQ	JVA	Wed, Nov 24, 2010	3.84	3.85	3.80	3.84
1350	NASDAQ	JVA	Tue, Nov 23, 2010	3.85	3.85	3.76	3.84
1349	NASDAQ	JVA	Mon, Nov 22, 2010	3.75	3.95	3.75	3.81
1348	NASDAQ	JVA	Fri, Nov 19, 2010	3.86	3.86	3.80	3.80
1347	NASDAQ	JVA	Thu, Nov 18, 2010	3.96	4.00	3.78	3.88
1346	NASDAQ	JVA	Wed, Nov 17, 2010	3.87	3.94	3.80	3.87
1345	NASDAQ	JVA	Tue, Nov 16, 2010	3.95	3.95	3.80	3.85
1344	NASDAQ	JVA	Mon, Nov 15, 2010	3.95	4.00	3.95	4.00
1343	NASDAQ	JVA	Fri, Nov 12, 2010	4.16	4.16	3.95	3.95
1342	NASDAQ	JVA	Thu, Nov 11, 2010	4.16	4.16	3.95	3.96
1341	NASDAQ	JVA	Wed, Nov 10, 2010	4.02	4.02	4.02	4.02
1340	NASDAQ	JVA	Tue, Nov 9, 2010	4.08	4.08	3.95	4.00
1339	NASDAQ	JVA	Mon, Nov 8, 2010	4.09	4.09	4.01	4.05
1338	NASDAQ	JVA	Fri, Nov 5, 2010	4.09	4.09	3.95	4.04
1337	NASDAQ	JVA	Thu, Nov 4, 2010	4.08	4.15	4.01	4.03
1336	NASDAQ	JVA	Wed, Nov 3, 2010	4.06	4.06	4.06	4.06
1335	NASDAQ	JVA	Tue, Nov 2, 2010	4.06	4.06	4.05	4.05
1334	NASDAQ	JVA	Mon, Nov 1, 2010	3.95	4.05	3.95	4.02
1333	NASDAQ	JVA	Fri, Oct 29, 2010	4.00	4.00	3.89	3.89
1332	NASDAQ	JVA	Thu, Oct 28, 2010	4.05	4.05	4.05	4.05
1331	NASDAQ	JVA	Wed, Oct 27, 2010	4.07	4.07	3.97	4.05
1330	NASDAQ	JVA	Tue, Oct 26, 2010	3.91	3.94	3.91	3.94
1329	NASDAQ	JVA	Mon, Oct 25, 2010	3.93	4.03	3.91	3.91
1328	NASDAQ	JVA	Fri, Oct 22, 2010	4.00	4.00	3.93	3.97
1327	NASDAQ	JVA	Thu, Oct 21, 2010	4.09	4.09	3.94	3.94
1326	NASDAQ	JVA	Wed, Oct 20, 2010	4.12	4.12	3.95	4.00
1325	NASDAQ	JVA	Tue, Oct 19, 2010	4.04	4.04	4.04	4.04
1324	NASDAQ	JVA	Mon, Oct 18, 2010	3.89	4.10	3.83	4.00
1323	NASDAQ	JVA	Fri, Oct 15, 2010	4.11	4.11	3.91	3.91
1322	NASDAQ	JVA	Thu, Oct 14, 2010	4.06	4.10	3.98	4.02
1321	NASDAQ	JVA	Wed, Oct 13, 2010	4.01	4.15	4.01	4.13
1320	NASDAQ	JVA	Tue, Oct 12, 2010	4.02	4.18	4.02	4.11
1319	NASDAQ	JVA	Mon, Oct 11, 2010	4.10	4.10	4.10	4.10
1318	NASDAQ	JVA	Fri, Oct 8, 2010	4.17	4.19	4.15	4.15
1317	NASDAQ	JVA	Thu, Oct 7, 2010	4.23	4.23	3.97	4.13
1316	NASDAQ	JVA	Wed, Oct 6, 2010	4.05	4.05	3.99	4.03
1315	NASDAQ	JVA	Tue, Oct 5, 2010	4.02	4.10	4.00	4.10
1314	NASDAQ	JVA	Mon, Oct 4, 2010	4.06	4.09	4.05	4.09
1313	NASDAQ	JVA	Fri, Oct 1, 2010	4.12	4.19	4.05	4.09
1312	NASDAQ	JVA	Thu, Sep 30, 2010	4.15	4.16	4.10	4.15
1311	NASDAQ	JVA	Wed, Sep 29, 2010	4.15	4.18	4.15	4.15
1310	NASDAQ	JVA	Tue, Sep 28, 2010	4.28	4.28	4.15	4.15
1309	NASDAQ	JVA	Mon, Sep 27, 2010	4.23	4.30	4.13	4.20
1308	NASDAQ	JVA	Fri, Sep 24, 2010	4.15	4.24	4.15	4.24
1307	NASDAQ	JVA	Thu, Sep 23, 2010	4.24	4.24	4.14	4.18
1306	NASDAQ	JVA	Wed, Sep 22, 2010	4.15	4.21	4.14	4.15
1305	NASDAQ	JVA	Tue, Sep 21, 2010	4.36	4.51	4.16	4.33
1304	NASDAQ	JVA	Mon, Sep 20, 2010	4.01	4.32	4.01	4.32
1303	NASDAQ	JVA	Fri, Sep 17, 2010	4.15	4.15	3.93	3.99
1302	NASDAQ	JVA	Thu, Sep 16, 2010	4.18	4.18	4.00	4.17
1301	NASDAQ	JVA	Wed, Sep 15, 2010	4.01	4.20	4.00	4.20
1300	NASDAQ	JVA	Tue, Sep 14, 2010	4.49	4.49	3.69	4.19
1299	NASDAQ	JVA	Mon, Sep 13, 2010	4.69	4.69	4.42	4.42
1298	NASDAQ	JVA	Fri, Sep 10, 2010	4.43	4.68	4.43	4.55
1297	NASDAQ	JVA	Thu, Sep 9, 2010	4.52	4.55	4.48	4.49
1296	NASDAQ	JVA	Wed, Sep 8, 2010	4.44	4.66	4.44	4.51
1295	NASDAQ	JVA	Tue, Sep 7, 2010	4.48	4.55	4.48	4.55
1294	NASDAQ	JVA	Fri, Sep 3, 2010	4.56	4.56	4.55	4.55
1293	NASDAQ	JVA	Thu, Sep 2, 2010	4.62	4.62	4.42	4.48
1292	NASDAQ	JVA	Wed, Sep 1, 2010	4.58	4.62	4.57	4.62
1291	NASDAQ	JVA	Tue, Aug 31, 2010	4.46	4.55	4.40	4.41
1290	NASDAQ	JVA	Mon, Aug 30, 2010	4.41	4.53	4.41	4.46
1289	NASDAQ	JVA	Fri, Aug 27, 2010	4.53	4.53	4.53	4.53
1288	NASDAQ	JVA	Thu, Aug 26, 2010	4.56	4.58	4.52	4.52
1287	NASDAQ	JVA	Wed, Aug 25, 2010	4.55	4.59	4.51	4.51
1286	NASDAQ	JVA	Tue, Aug 24, 2010	4.60	4.60	4.47	4.50
1285	NASDAQ	JVA	Mon, Aug 23, 2010	4.74	4.74	4.51	4.59
1284	NASDAQ	JVA	Fri, Aug 20, 2010	4.50	4.76	4.50	4.76
1283	NASDAQ	JVA	Thu, Aug 19, 2010	4.67	4.67	4.51	4.59
1282	NASDAQ	JVA	Wed, Aug 18, 2010	4.69	4.69	4.69	4.69
1281	NASDAQ	JVA	Mon, Aug 16, 2010	4.62	4.79	4.62	4.79
1280	NASDAQ	JVA	Fri, Aug 13, 2010	4.68	4.70	4.55	4.70
1279	NASDAQ	JVA	Thu, Aug 12, 2010	4.52	4.66	4.51	4.66
1278	NASDAQ	JVA	Wed, Aug 11, 2010	4.70	4.70	4.70	4.70
1277	NASDAQ	JVA	Tue, Aug 10, 2010	4.80	4.86	4.60	4.70
1276	NASDAQ	JVA	Mon, Aug 9, 2010	4.78	4.85	4.55	4.75
1275	NASDAQ	JVA	Fri, Aug 6, 2010	4.79	4.79	4.74	4.78
1274	NASDAQ	JVA	Thu, Aug 5, 2010	4.62	4.71	4.62	4.66
1273	NASDAQ	JVA	Wed, Aug 4, 2010	4.95	4.95	4.64	4.74
1272	NASDAQ	JVA	Tue, Aug 3, 2010	4.64	4.89	4.64	4.89
1271	NASDAQ	JVA	Mon, Aug 2, 2010	4.90	4.90	4.58	4.75
1270	NASDAQ	JVA	Fri, Jul 30, 2010	4.90	4.91	4.86	4.86
1269	NASDAQ	JVA	Thu, Jul 29, 2010	4.71	4.91	4.53	4.75
1268	NASDAQ	JVA	Wed, Jul 28, 2010	4.78	4.78	4.78	4.78
1267	NASDAQ	JVA	Tue, Jul 27, 2010	4.80	4.92	4.79	4.79
1266	NASDAQ	JVA	Mon, Jul 26, 2010	4.82	4.95	4.80	4.80
1265	NASDAQ	JVA	Fri, Jul 23, 2010	4.86	4.94	4.85	4.85
1264	NASDAQ	JVA	Thu, Jul 22, 2010	4.80	4.84	4.61	4.84
1263	NASDAQ	JVA	Wed, Jul 21, 2010	4.84	5.01	4.74	4.79
1262	NASDAQ	JVA	Tue, Jul 20, 2010	4.77	4.81	4.65	4.80
1261	NASDAQ	JVA	Mon, Jul 19, 2010	4.86	4.92	4.77	4.77
1260	NASDAQ	JVA	Fri, Jul 16, 2010	4.92	4.97	4.79	4.79
1259	NASDAQ	JVA	Thu, Jul 15, 2010	4.92	4.92	4.79	4.88
1258	NASDAQ	JVA	Wed, Jul 14, 2010	4.95	4.98	4.95	4.98
1257	NASDAQ	JVA	Tue, Jul 13, 2010	4.96	5.04	4.90	4.90
1256	NASDAQ	JVA	Mon, Jul 12, 2010	4.98	5.08	4.95	4.97
1255	NASDAQ	JVA	Fri, Jul 9, 2010	4.76	5.00	4.76	4.90
1254	NASDAQ	JVA	Thu, Jul 8, 2010	4.90	4.99	4.75	4.84
1253	NASDAQ	JVA	Wed, Jul 7, 2010	4.98	5.22	4.95	5.10
1252	NASDAQ	JVA	Tue, Jul 6, 2010	5.05	5.26	4.97	5.05
1251	NASDAQ	JVA	Fri, Jul 2, 2010	5.07	5.07	5.02	5.06
1250	NASDAQ	JVA	Thu, Jul 1, 2010	5.03	5.23	4.87	5.07
1249	NASDAQ	JVA	Wed, Jun 30, 2010	4.91	5.20	4.86	5.05
1248	NASDAQ	JVA	Tue, Jun 29, 2010	5.07	5.10	4.82	4.91
1247	NASDAQ	JVA	Mon, Jun 28, 2010	5.33	5.33	4.93	5.04
1246	NASDAQ	JVA	Fri, Jun 25, 2010	4.96	5.47	4.89	5.14
1245	NASDAQ	JVA	Thu, Jun 24, 2010	4.98	4.98	4.57	4.96
1244	NASDAQ	JVA	Wed, Jun 23, 2010	5.11	5.11	4.80	4.88
1243	NASDAQ	JVA	Tue, Jun 22, 2010	5.12	5.29	5.12	5.15
1242	NASDAQ	JVA	Mon, Jun 21, 2010	5.47	5.47	5.11	5.11
1241	NASDAQ	JVA	Fri, Jun 18, 2010	5.42	5.50	5.41	5.49
1240	NASDAQ	JVA	Thu, Jun 17, 2010	5.50	5.54	5.42	5.50
1239	NASDAQ	JVA	Wed, Jun 16, 2010	5.60	5.60	5.50	5.55
1238	NASDAQ	JVA	Tue, Jun 15, 2010	5.32	5.60	5.25	5.60
1237	NASDAQ	JVA	Mon, Jun 14, 2010	5.26	5.36	5.09	5.25
1236	NASDAQ	JVA	Fri, Jun 11, 2010	4.95	5.60	4.95	5.23
1235	NASDAQ	JVA	Thu, Jun 10, 2010	4.87	4.87	4.85	4.86
1234	NASDAQ	JVA	Wed, Jun 9, 2010	4.85	4.85	4.85	4.85
1233	NASDAQ	JVA	Mon, Jun 7, 2010	4.94	4.95	4.94	4.95
1232	NASDAQ	JVA	Fri, Jun 4, 2010	4.86	4.86	4.85	4.85
1231	NASDAQ	JVA	Thu, Jun 3, 2010	4.87	4.94	4.87	4.90
1230	NASDAQ	JVA	Wed, Jun 2, 2010	4.87	4.93	4.87	4.88
1229	NASDAQ	JVA	Tue, Jun 1, 2010	4.87	4.87	4.87	4.87
1228	NASDAQ	JVA	Fri, May 28, 2010	4.91	4.91	4.87	4.91
1227	NASDAQ	JVA	Thu, May 27, 2010	4.85	4.93	4.79	4.85
1226	NASDAQ	JVA	Wed, May 26, 2010	4.85	4.93	4.85	4.88
1225	NASDAQ	JVA	Tue, May 25, 2010	4.86	4.88	4.81	4.81
1224	NASDAQ	JVA	Mon, May 24, 2010	4.91	4.94	4.86	4.86
1223	NASDAQ	JVA	Fri, May 21, 2010	4.92	4.99	4.91	4.94
1222	NASDAQ	JVA	Thu, May 20, 2010	5.24	5.24	5.05	5.05
1221	NASDAQ	JVA	Wed, May 19, 2010	5.01	5.20	4.91	5.20
1220	NASDAQ	JVA	Tue, May 18, 2010	5.20	5.28	4.97	5.25
1219	NASDAQ	JVA	Mon, May 17, 2010	5.19	5.19	5.00	5.01
1218	NASDAQ	JVA	Fri, May 14, 2010	4.99	4.99	4.96	4.97
1217	NASDAQ	JVA	Thu, May 13, 2010	4.92	5.19	4.91	4.93
1216	NASDAQ	JVA	Wed, May 12, 2010	4.97	5.35	4.96	5.08
1215	NASDAQ	JVA	Tue, May 11, 2010	5.16	5.30	4.97	5.21
1214	NASDAQ	JVA	Mon, May 10, 2010	5.10	5.24	4.96	5.11
1213	NASDAQ	JVA	Fri, May 7, 2010	5.00	5.00	5.00	5.00
1212	NASDAQ	JVA	Thu, May 6, 2010	5.23	5.24	4.96	4.97
1211	NASDAQ	JVA	Wed, May 5, 2010	5.14	5.14	4.79	4.96
1210	NASDAQ	JVA	Tue, May 4, 2010	5.01	5.25	4.99	5.20
1209	NASDAQ	JVA	Mon, May 3, 2010	5.20	5.20	4.89	4.96
1208	NASDAQ	JVA	Fri, Apr 30, 2010	5.25	5.29	5.19	5.24
1207	NASDAQ	JVA	Thu, Apr 29, 2010	5.25	5.30	5.10	5.20
1206	NASDAQ	JVA	Wed, Apr 28, 2010	4.96	5.24	4.96	5.24
1205	NASDAQ	JVA	Tue, Apr 27, 2010	5.00	5.01	4.96	4.96
1204	NASDAQ	JVA	Mon, Apr 26, 2010	5.00	5.01	5.00	5.00
1203	NASDAQ	JVA	Fri, Apr 23, 2010	4.97	5.10	4.97	4.98
1202	NASDAQ	JVA	Thu, Apr 22, 2010	4.88	4.88	4.85	4.87
1201	NASDAQ	JVA	Wed, Apr 21, 2010	4.90	4.90	4.90	4.90
1200	NASDAQ	JVA	Tue, Apr 20, 2010	4.93	4.97	4.87	4.95
1199	NASDAQ	JVA	Mon, Apr 19, 2010	4.86	4.93	4.86	4.93
1198	NASDAQ	JVA	Fri, Apr 16, 2010	4.85	4.98	4.85	4.88
1197	NASDAQ	JVA	Thu, Apr 15, 2010	5.01	5.02	4.85	4.85
1196	NASDAQ	JVA	Wed, Apr 14, 2010	4.85	5.05	4.85	4.86
1195	NASDAQ	JVA	Tue, Apr 13, 2010	4.86	4.86	4.63	4.76
1194	NASDAQ	JVA	Mon, Apr 12, 2010	4.87	4.87	4.85	4.85
1193	NASDAQ	JVA	Fri, Apr 9, 2010	4.98	4.98	4.85	4.85
1192	NASDAQ	JVA	Thu, Apr 8, 2010	4.85	4.93	4.85	4.88
1191	NASDAQ	JVA	Wed, Apr 7, 2010	4.89	4.89	4.89	4.89
1190	NASDAQ	JVA	Tue, Apr 6, 2010	4.85	4.89	4.82	4.85
1189	NASDAQ	JVA	Mon, Apr 5, 2010	4.84	4.89	4.75	4.85
1188	NASDAQ	JVA	Thu, Apr 1, 2010	4.52	4.89	4.40	4.66
1187	NASDAQ	JVA	Wed, Mar 31, 2010	4.49	4.63	4.48	4.57
1186	NASDAQ	JVA	Tue, Mar 30, 2010	4.30	4.50	4.30	4.44
1185	NASDAQ	JVA	Mon, Mar 29, 2010	4.24	4.48	4.24	4.35
1184	NASDAQ	JVA	Fri, Mar 26, 2010	4.32	4.38	4.30	4.30
1183	NASDAQ	JVA	Thu, Mar 25, 2010	4.62	4.67	4.30	4.37
1182	NASDAQ	JVA	Wed, Mar 24, 2010	4.80	4.87	4.50	4.58
1181	NASDAQ	JVA	Tue, Mar 23, 2010	4.88	4.88	4.74	4.81
1180	NASDAQ	JVA	Mon, Mar 22, 2010	4.92	4.92	4.81	4.81
1179	NASDAQ	JVA	Fri, Mar 19, 2010	4.93	4.95	4.81	4.90
1178	NASDAQ	JVA	Thu, Mar 18, 2010	5.00	5.15	5.00	5.03
1177	NASDAQ	JVA	Wed, Mar 17, 2010	5.00	5.19	4.75	4.90
1176	NASDAQ	JVA	Tue, Mar 16, 2010	5.04	5.14	4.71	4.93
1175	NASDAQ	JVA	Mon, Mar 15, 2010	4.88	4.94	4.75	4.94
1174	NASDAQ	JVA	Fri, Mar 12, 2010	4.85	4.91	4.85	4.89
1173	NASDAQ	JVA	Thu, Mar 11, 2010	4.53	4.81	4.53	4.80
1172	NASDAQ	JVA	Wed, Mar 10, 2010	4.30	4.50	4.30	4.50
1171	NASDAQ	JVA	Tue, Mar 9, 2010	4.24	4.30	4.24	4.28
1170	NASDAQ	JVA	Mon, Mar 8, 2010	4.20	4.24	4.12	4.24
1169	NASDAQ	JVA	Fri, Mar 5, 2010	4.23	4.23	4.18	4.20
1168	NASDAQ	JVA	Thu, Mar 4, 2010	4.20	4.25	4.18	4.23
1167	NASDAQ	JVA	Wed, Mar 3, 2010	4.02	4.15	4.00	4.15
1166	NASDAQ	JVA	Tue, Mar 2, 2010	4.03	4.06	3.95	4.06
1165	NASDAQ	JVA	Mon, Mar 1, 2010	4.24	4.25	4.00	4.06
1164	NASDAQ	JVA	Fri, Feb 26, 2010	4.23	4.24	4.05	4.20
1163	NASDAQ	JVA	Thu, Feb 25, 2010	4.04	4.23	3.92	4.18
1162	NASDAQ	JVA	Wed, Feb 24, 2010	3.96	4.07	3.96	4.00
1161	NASDAQ	JVA	Tue, Feb 23, 2010	3.90	3.99	3.90	3.93
1160	NASDAQ	JVA	Mon, Feb 22, 2010	3.90	3.90	3.85	3.90
1159	NASDAQ	JVA	Fri, Feb 19, 2010	3.84	3.90	3.80	3.87
1158	NASDAQ	JVA	Thu, Feb 18, 2010	3.87	3.95	3.77	3.89
1157	NASDAQ	JVA	Wed, Feb 17, 2010	3.95	3.95	3.77	3.85
1156	NASDAQ	JVA	Tue, Feb 16, 2010	3.97	3.97	3.90	3.90
1155	NASDAQ	JVA	Fri, Feb 12, 2010	4.00	4.10	3.83	3.90
1154	NASDAQ	JVA	Thu, Feb 11, 2010	4.10	4.19	4.00	4.00
1153	NASDAQ	JVA	Wed, Feb 10, 2010	4.05	4.12	4.02	4.12
1152	NASDAQ	JVA	Tue, Feb 9, 2010	4.14	4.15	4.12	4.12
1151	NASDAQ	JVA	Mon, Feb 8, 2010	4.10	4.12	4.04	4.10
1150	NASDAQ	JVA	Fri, Feb 5, 2010	4.11	4.20	4.07	4.10
1149	NASDAQ	JVA	Thu, Feb 4, 2010	4.17	4.22	4.11	4.12
1148	NASDAQ	JVA	Wed, Feb 3, 2010	4.28	4.35	4.07	4.10
1147	NASDAQ	JVA	Tue, Feb 2, 2010	4.41	4.68	4.25	4.31
1146	NASDAQ	JVA	Mon, Feb 1, 2010	4.00	4.60	3.90	4.31
1145	NASDAQ	JVA	Fri, Jan 29, 2010	4.04	4.12	3.90	3.90
1144	NASDAQ	JVA	Thu, Jan 28, 2010	4.23	4.23	4.01	4.04
1143	NASDAQ	JVA	Wed, Jan 27, 2010	4.99	5.00	3.98	4.17
1142	NASDAQ	JVA	Tue, Jan 26, 2010	4.88	4.88	4.55	4.74
1141	NASDAQ	JVA	Mon, Jan 25, 2010	4.86	4.91	4.86	4.90
1140	NASDAQ	JVA	Fri, Jan 22, 2010	4.83	4.90	4.63	4.87
1139	NASDAQ	JVA	Thu, Jan 21, 2010	4.90	4.95	4.84	4.84
1138	NASDAQ	JVA	Wed, Jan 20, 2010	4.73	4.97	4.73	4.90
1137	NASDAQ	JVA	Tue, Jan 19, 2010	4.75	4.88	4.68	4.75
1136	NASDAQ	JVA	Fri, Jan 15, 2010	4.59	4.95	4.47	4.75
1135	NASDAQ	JVA	Thu, Jan 14, 2010	4.67	4.76	4.40	4.44
1134	NASDAQ	JVA	Wed, Jan 13, 2010	4.65	4.75	4.46	4.65
1133	NASDAQ	JVA	Tue, Jan 12, 2010	4.69	4.75	4.69	4.70
1132	NASDAQ	JVA	Mon, Jan 11, 2010	4.74	4.78	4.56	4.65
1131	NASDAQ	JVA	Fri, Jan 8, 2010	4.69	4.74	4.64	4.74
1130	NASDAQ	JVA	Thu, Jan 7, 2010	4.53	4.70	4.50	4.69
1129	NASDAQ	JVA	Wed, Jan 6, 2010	4.31	4.49	4.30	4.49
1128	NASDAQ	JVA	Tue, Jan 5, 2010	4.22	4.39	4.16	4.34
1127	NASDAQ	JVA	Mon, Jan 4, 2010	4.22	4.22	4.16	4.22
1126	NASDAQ	JVA	Thu, Dec 31, 2009	4.15	4.21	4.14	4.17
1125	NASDAQ	JVA	Wed, Dec 30, 2009	4.20	4.20	4.05	4.14
1124	NASDAQ	JVA	Tue, Dec 29, 2009	4.08	4.20	4.06	4.18
1123	NASDAQ	JVA	Mon, Dec 28, 2009	4.05	4.10	4.00	4.10
1122	NASDAQ	JVA	Thu, Dec 24, 2009	3.96	4.05	3.96	4.05
1121	NASDAQ	JVA	Wed, Dec 23, 2009	3.93	4.01	3.91	4.01
1120	NASDAQ	JVA	Tue, Dec 22, 2009	3.99	4.00	3.80	3.94
1119	NASDAQ	JVA	Mon, Dec 21, 2009	3.90	4.00	3.90	3.93
1118	NASDAQ	JVA	Fri, Dec 18, 2009	4.01	4.02	3.80	3.90
1117	NASDAQ	JVA	Thu, Dec 17, 2009	4.03	4.19	3.81	3.94
1116	NASDAQ	JVA	Wed, Dec 16, 2009	4.05	4.15	4.05	4.07
1115	NASDAQ	JVA	Tue, Dec 15, 2009	4.15	4.15	4.01	4.12
1114	NASDAQ	JVA	Mon, Dec 14, 2009	4.18	4.26	4.00	4.17
1113	NASDAQ	JVA	Fri, Dec 11, 2009	4.25	4.39	4.10	4.19
1112	NASDAQ	JVA	Thu, Dec 10, 2009	4.02	4.30	4.02	4.25
1111	NASDAQ	JVA	Wed, Dec 9, 2009	4.15	4.15	4.01	4.04
1110	NASDAQ	JVA	Tue, Dec 8, 2009	4.24	4.24	4.04	4.15
1109	NASDAQ	JVA	Mon, Dec 7, 2009	4.49	4.49	4.06	4.19
1108	NASDAQ	JVA	Fri, Dec 4, 2009	4.26	4.26	4.18	4.25
1107	NASDAQ	JVA	Thu, Dec 3, 2009	4.21	4.25	4.16	4.25
1106	NASDAQ	JVA	Wed, Dec 2, 2009	4.22	4.26	4.20	4.26
1105	NASDAQ	JVA	Tue, Dec 1, 2009	4.21	4.25	4.21	4.25
1104	NASDAQ	JVA	Mon, Nov 30, 2009	4.27	4.27	4.09	4.25
1103	NASDAQ	JVA	Fri, Nov 27, 2009	4.20	4.30	4.19	4.28
1102	NASDAQ	JVA	Wed, Nov 25, 2009	4.40	4.40	4.30	4.30
1101	NASDAQ	JVA	Tue, Nov 24, 2009	4.45	4.45	4.30	4.30
1100	NASDAQ	JVA	Mon, Nov 23, 2009	4.35	4.54	4.17	4.40
1099	NASDAQ	JVA	Fri, Nov 20, 2009	4.37	4.37	4.20	4.20
1098	NASDAQ	JVA	Thu, Nov 19, 2009	4.45	4.48	4.36	4.45
1097	NASDAQ	JVA	Wed, Nov 18, 2009	4.45	4.45	4.45	4.45
1096	NASDAQ	JVA	Tue, Nov 17, 2009	4.39	4.42	4.38	4.42
1095	NASDAQ	JVA	Mon, Nov 16, 2009	4.45	4.45	4.18	4.38
1094	NASDAQ	JVA	Fri, Nov 13, 2009	4.47	4.58	4.46	4.50
1093	NASDAQ	JVA	Thu, Nov 12, 2009	4.45	4.60	4.40	4.60
1092	NASDAQ	JVA	Wed, Nov 11, 2009	4.35	4.40	4.06	4.35
1091	NASDAQ	JVA	Tue, Nov 10, 2009	4.39	4.50	4.16	4.23
1090	NASDAQ	JVA	Mon, Nov 9, 2009	4.34	4.45	4.16	4.37
1089	NASDAQ	JVA	Fri, Nov 6, 2009	4.20	4.37	3.99	4.20
1088	NASDAQ	JVA	Thu, Nov 5, 2009	4.25	4.25	4.05	4.16
1087	NASDAQ	JVA	Wed, Nov 4, 2009	4.40	4.40	4.25	4.28
1086	NASDAQ	JVA	Tue, Nov 3, 2009	4.09	4.60	4.04	4.39
1085	NASDAQ	JVA	Mon, Nov 2, 2009	3.88	4.08	3.88	3.92
1084	NASDAQ	JVA	Fri, Oct 30, 2009	4.15	4.15	3.75	4.00
1083	NASDAQ	JVA	Thu, Oct 29, 2009	4.00	4.42	3.95	4.14
1082	NASDAQ	JVA	Wed, Oct 28, 2009	4.31	4.32	3.76	3.94
1081	NASDAQ	JVA	Tue, Oct 27, 2009	4.60	4.60	4.29	4.38
1080	NASDAQ	JVA	Mon, Oct 26, 2009	4.76	4.76	4.50	4.66
1079	NASDAQ	JVA	Fri, Oct 23, 2009	4.90	4.98	4.70	4.80
1078	NASDAQ	JVA	Thu, Oct 22, 2009	4.86	4.93	4.71	4.93
1077	NASDAQ	JVA	Wed, Oct 21, 2009	5.09	5.14	4.84	4.92
1076	NASDAQ	JVA	Tue, Oct 20, 2009	5.12	5.15	4.75	4.79
1075	NASDAQ	JVA	Mon, Oct 19, 2009	4.99	5.14	4.86	5.13
1074	NASDAQ	JVA	Fri, Oct 16, 2009	5.03	5.04	4.91	4.93
1073	NASDAQ	JVA	Thu, Oct 15, 2009	5.02	5.08	4.95	5.03
1072	NASDAQ	JVA	Wed, Oct 14, 2009	4.82	5.08	4.82	5.02
1071	NASDAQ	JVA	Tue, Oct 13, 2009	4.76	4.88	4.75	4.84
1070	NASDAQ	JVA	Mon, Oct 12, 2009	4.85	4.93	4.78	4.78
1069	NASDAQ	JVA	Fri, Oct 9, 2009	4.90	4.90	4.70	4.80
1068	NASDAQ	JVA	Thu, Oct 8, 2009	4.78	4.95	4.78	4.90
1067	NASDAQ	JVA	Wed, Oct 7, 2009	4.50	4.79	4.50	4.72
1066	NASDAQ	JVA	Tue, Oct 6, 2009	4.42	4.49	4.37	4.48
1065	NASDAQ	JVA	Mon, Oct 5, 2009	4.34	4.44	4.30	4.38
1064	NASDAQ	JVA	Fri, Oct 2, 2009	4.44	4.50	4.39	4.39
1063	NASDAQ	JVA	Thu, Oct 1, 2009	4.58	4.58	4.36	4.46
1062	NASDAQ	JVA	Wed, Sep 30, 2009	4.51	4.53	4.35	4.48
1061	NASDAQ	JVA	Tue, Sep 29, 2009	4.31	4.60	4.31	4.55
1060	NASDAQ	JVA	Mon, Sep 28, 2009	4.69	4.69	4.40	4.40
1059	NASDAQ	JVA	Fri, Sep 25, 2009	4.43	4.47	4.28	4.41
1058	NASDAQ	JVA	Thu, Sep 24, 2009	4.84	4.84	4.35	4.39
1057	NASDAQ	JVA	Wed, Sep 23, 2009	5.20	5.21	4.60	4.79
1056	NASDAQ	JVA	Tue, Sep 22, 2009	4.87	5.19	4.85	5.19
1055	NASDAQ	JVA	Mon, Sep 21, 2009	4.89	4.90	4.82	4.89
1054	NASDAQ	JVA	Fri, Sep 18, 2009	4.85	4.90	4.72	4.89
1053	NASDAQ	JVA	Thu, Sep 17, 2009	4.85	4.88	4.56	4.85
1052	NASDAQ	JVA	Wed, Sep 16, 2009	4.43	4.71	4.43	4.70
1051	NASDAQ	JVA	Tue, Sep 15, 2009	4.65	4.65	4.50	4.50
1050	NASDAQ	JVA	Mon, Sep 14, 2009	4.62	4.70	4.58	4.60
1049	NASDAQ	JVA	Fri, Sep 11, 2009	4.69	4.75	4.46	4.65
1048	NASDAQ	JVA	Thu, Sep 10, 2009	4.85	4.90	4.51	4.59
1047	NASDAQ	JVA	Wed, Sep 9, 2009	4.35	4.35	4.04	4.24
1046	NASDAQ	JVA	Tue, Sep 8, 2009	4.33	4.43	4.25	4.43
1045	NASDAQ	JVA	Fri, Sep 4, 2009	4.28	4.50	4.28	4.38
1044	NASDAQ	JVA	Thu, Sep 3, 2009	4.49	4.60	4.28	4.37
1043	NASDAQ	JVA	Wed, Sep 2, 2009	4.18	4.49	4.16	4.43
1042	NASDAQ	JVA	Tue, Sep 1, 2009	4.31	4.41	4.18	4.18
1041	NASDAQ	JVA	Mon, Aug 31, 2009	4.35	4.35	4.25	4.34
1040	NASDAQ	JVA	Fri, Aug 28, 2009	4.25	4.30	4.19	4.25
1039	NASDAQ	JVA	Thu, Aug 27, 2009	4.26	4.26	4.05	4.25
1038	NASDAQ	JVA	Wed, Aug 26, 2009	4.27	4.37	4.18	4.27
1037	NASDAQ	JVA	Tue, Aug 25, 2009	4.22	4.38	4.18	4.30
1036	NASDAQ	JVA	Mon, Aug 24, 2009	4.20	4.40	4.18	4.22
1035	NASDAQ	JVA	Fri, Aug 21, 2009	4.26	4.33	3.95	4.16
1034	NASDAQ	JVA	Thu, Aug 20, 2009	3.65	4.00	3.65	3.92
1033	NASDAQ	JVA	Wed, Aug 19, 2009	3.77	3.77	3.55	3.64
1032	NASDAQ	JVA	Tue, Aug 18, 2009	3.81	4.00	3.76	3.78
1031	NASDAQ	JVA	Mon, Aug 17, 2009	4.11	4.11	3.70	3.70
1030	NASDAQ	JVA	Fri, Aug 14, 2009	4.14	4.14	4.10	4.10
1029	NASDAQ	JVA	Thu, Aug 13, 2009	4.10	4.12	4.08	4.10
1028	NASDAQ	JVA	Wed, Aug 12, 2009	4.27	4.27	4.15	4.18
1027	NASDAQ	JVA	Tue, Aug 11, 2009	4.35	4.55	4.35	4.35
1026	NASDAQ	JVA	Mon, Aug 10, 2009	4.58	4.58	4.26	4.35
1025	NASDAQ	JVA	Fri, Aug 7, 2009	4.37	4.37	4.18	4.35
1024	NASDAQ	JVA	Thu, Aug 6, 2009	4.78	4.98	4.38	4.41
1023	NASDAQ	JVA	Wed, Aug 5, 2009	4.16	4.75	4.16	4.75
1022	NASDAQ	JVA	Tue, Aug 4, 2009	3.88	4.25	3.81	4.17
1021	NASDAQ	JVA	Mon, Aug 3, 2009	3.61	3.90	3.61	3.90
1020	NASDAQ	JVA	Fri, Jul 31, 2009	3.70	3.70	3.46	3.60
1019	NASDAQ	JVA	Thu, Jul 30, 2009	3.38	3.85	3.38	3.72
1018	NASDAQ	JVA	Wed, Jul 29, 2009	3.42	3.56	3.31	3.31
1017	NASDAQ	JVA	Tue, Jul 28, 2009	3.62	3.66	3.40	3.40
1016	NASDAQ	JVA	Mon, Jul 27, 2009	3.64	3.70	3.46	3.62
1015	NASDAQ	JVA	Fri, Jul 24, 2009	3.58	3.69	3.46	3.58
1014	NASDAQ	JVA	Thu, Jul 23, 2009	3.41	3.65	3.30	3.59
1013	NASDAQ	JVA	Wed, Jul 22, 2009	3.09	3.50	3.08	3.40
1012	NASDAQ	JVA	Tue, Jul 21, 2009	3.23	3.28	3.00	3.18
1011	NASDAQ	JVA	Mon, Jul 20, 2009	3.16	3.28	3.05	3.22
1010	NASDAQ	JVA	Fri, Jul 17, 2009	3.20	3.28	3.12	3.17
1009	NASDAQ	JVA	Thu, Jul 16, 2009	2.93	3.29	2.93	3.15
1008	NASDAQ	JVA	Wed, Jul 15, 2009	2.92	3.06	2.85	3.06
1007	NASDAQ	JVA	Tue, Jul 14, 2009	2.90	2.99	2.82	2.99
1006	NASDAQ	JVA	Mon, Jul 13, 2009	2.93	3.07	2.80	2.90
1005	NASDAQ	JVA	Fri, Jul 10, 2009	3.05	3.08	2.90	2.98
1004	NASDAQ	JVA	Thu, Jul 9, 2009	2.93	3.24	2.93	3.18
1003	NASDAQ	JVA	Wed, Jul 8, 2009	3.08	3.17	2.98	2.98
1002	NASDAQ	JVA	Tue, Jul 7, 2009	3.35	3.35	3.12	3.12
1001	NASDAQ	JVA	Mon, Jul 6, 2009	3.44	3.44	3.12	3.20
1000	NASDAQ	JVA	Thu, Jul 2, 2009	3.40	3.44	3.12	3.18
999	NASDAQ	JVA	Wed, Jul 1, 2009	3.59	3.59	3.33	3.46
998	NASDAQ	JVA	Tue, Jun 30, 2009	3.73	3.79	3.30	3.43
997	NASDAQ	JVA	Mon, Jun 29, 2009	3.64	3.82	3.62	3.69
996	NASDAQ	JVA	Fri, Jun 26, 2009	3.33	3.66	3.30	3.61
995	NASDAQ	JVA	Thu, Jun 25, 2009	3.26	3.50	3.13	3.33
994	NASDAQ	JVA	Wed, Jun 24, 2009	3.32	3.32	3.07	3.18
993	NASDAQ	JVA	Tue, Jun 23, 2009	3.30	3.41	2.90	3.05
992	NASDAQ	JVA	Mon, Jun 22, 2009	3.35	3.65	3.06	3.25
991	NASDAQ	JVA	Fri, Jun 19, 2009	3.22	3.49	3.06	3.41
990	NASDAQ	JVA	Thu, Jun 18, 2009	2.91	3.01	2.85	2.99
989	NASDAQ	JVA	Wed, Jun 17, 2009	2.81	3.10	2.75	2.90
988	NASDAQ	JVA	Tue, Jun 16, 2009	3.12	3.18	2.89	2.89
987	NASDAQ	JVA	Mon, Jun 15, 2009	3.13	3.20	2.87	3.12
986	NASDAQ	JVA	Fri, Jun 12, 2009	3.25	3.25	3.04	3.15
985	NASDAQ	JVA	Thu, Jun 11, 2009	3.62	3.66	3.17	3.20
984	NASDAQ	JVA	Wed, Jun 10, 2009	3.70	3.71	3.54	3.54
983	NASDAQ	JVA	Tue, Jun 9, 2009	3.77	3.82	3.54	3.63
982	NASDAQ	JVA	Mon, Jun 8, 2009	3.52	3.93	3.44	3.85
981	NASDAQ	JVA	Fri, Jun 5, 2009	3.77	3.77	3.40	3.57
980	NASDAQ	JVA	Thu, Jun 4, 2009	3.40	3.80	3.38	3.65
979	NASDAQ	JVA	Wed, Jun 3, 2009	3.65	3.65	3.36	3.49
978	NASDAQ	JVA	Tue, Jun 2, 2009	4.40	4.84	3.40	3.68
977	NASDAQ	JVA	Mon, Jun 1, 2009	4.01	4.23	3.70	3.91
976	NASDAQ	JVA	Fri, May 29, 2009	3.94	4.35	3.90	4.23
975	NASDAQ	JVA	Thu, May 28, 2009	4.36	4.40	3.51	4.08
974	NASDAQ	JVA	Wed, May 27, 2009	4.34	4.98	4.01	4.24
973	NASDAQ	JVA	Tue, May 26, 2009	2.67	4.37	2.67	4.19
972	NASDAQ	JVA	Fri, May 22, 2009	2.18	2.75	2.04	2.60
971	NASDAQ	JVA	Thu, May 21, 2009	2.22	2.31	2.05	2.08
970	NASDAQ	JVA	Wed, May 20, 2009	2.49	2.70	2.19	2.20
969	NASDAQ	JVA	Tue, May 19, 2009	2.65	2.72	2.45	2.45
968	NASDAQ	JVA	Mon, May 18, 2009	2.40	3.07	2.40	2.68
967	NASDAQ	JVA	Fri, May 15, 2009	2.37	2.53	2.19	2.40
966	NASDAQ	JVA	Thu, May 14, 2009	2.13	2.61	1.87	2.45
965	NASDAQ	JVA	Wed, May 13, 2009	2.44	2.54	2.03	2.08
964	NASDAQ	JVA	Tue, May 12, 2009	3.10	3.10	2.25	2.57
963	NASDAQ	JVA	Mon, May 11, 2009	2.95	2.95	2.70	2.85
962	NASDAQ	JVA	Fri, May 8, 2009	3.25	3.25	2.80	2.98
961	NASDAQ	JVA	Thu, May 7, 2009	3.84	3.84	3.00	3.05
960	NASDAQ	JVA	Wed, May 6, 2009	3.12	3.89	2.75	3.65
959	NASDAQ	JVA	Tue, May 5, 2009	2.97	3.45	2.50	2.88
958	NASDAQ	JVA	Mon, May 4, 2009	3.16	3.40	2.80	2.92
957	NASDAQ	JVA	Fri, May 1, 2009	3.67	3.86	2.80	3.35
956	NASDAQ	JVA	Thu, Apr 30, 2009	2.35	3.75	2.25	3.70
955	NASDAQ	JVA	Wed, Apr 29, 2009	2.81	2.81	2.25	2.36
954	NASDAQ	JVA	Tue, Apr 28, 2009	1.85	4.91	1.85	2.57
953	NASDAQ	JVA	Mon, Apr 27, 2009	1.84	1.84	1.84	1.84
952	NASDAQ	JVA	Fri, Apr 24, 2009	1.80	1.97	1.80	1.81
951	NASDAQ	JVA	Thu, Apr 23, 2009	1.80	1.87	1.70	1.87
950	NASDAQ	JVA	Wed, Apr 22, 2009	1.99	1.99	1.85	1.85
949	NASDAQ	JVA	Tue, Apr 21, 2009	1.65	2.06	1.62	1.85
948	NASDAQ	JVA	Mon, Apr 20, 2009	1.49	1.65	1.49	1.58
947	NASDAQ	JVA	Fri, Apr 17, 2009	1.29	1.49	1.29	1.49
946	NASDAQ	JVA	Thu, Apr 16, 2009	1.34	1.35	1.23	1.34
945	NASDAQ	JVA	Wed, Apr 15, 2009	1.38	1.38	1.38	1.38
944	NASDAQ	JVA	Tue, Apr 14, 2009	1.32	1.35	1.32	1.35
943	NASDAQ	JVA	Thu, Apr 9, 2009	1.35	1.36	1.35	1.35
942	NASDAQ	JVA	Wed, Apr 8, 2009	1.66	1.66	1.35	1.35
941	NASDAQ	JVA	Tue, Apr 7, 2009	1.45	1.50	1.45	1.49
940	NASDAQ	JVA	Mon, Apr 6, 2009	1.45	1.45	1.39	1.39
939	NASDAQ	JVA	Fri, Apr 3, 2009	1.36	1.50	1.34	1.50
938	NASDAQ	JVA	Thu, Apr 2, 2009	1.20	1.34	1.20	1.30
937	NASDAQ	JVA	Wed, Apr 1, 2009	1.22	1.25	1.22	1.24
936	NASDAQ	JVA	Tue, Mar 31, 2009	1.20	1.24	1.20	1.20
935	NASDAQ	JVA	Mon, Mar 30, 2009	1.20	1.36	1.20	1.20
934	NASDAQ	JVA	Fri, Mar 27, 2009	1.40	1.41	1.40	1.40
933	NASDAQ	JVA	Thu, Mar 26, 2009	1.25	1.48	1.21	1.40
932	NASDAQ	JVA	Wed, Mar 25, 2009	1.02	1.23	1.02	1.22
931	NASDAQ	JVA	Tue, Mar 24, 2009	1.00	1.02	0.96	1.00
930	NASDAQ	JVA	Mon, Mar 23, 2009	0.90	1.02	0.90	1.02
929	NASDAQ	JVA	Fri, Mar 20, 2009	0.94	0.94	0.90	0.90
928	NASDAQ	JVA	Thu, Mar 19, 2009	0.94	0.94	0.94	0.94
927	NASDAQ	JVA	Wed, Mar 18, 2009	0.90	1.00	0.90	1.00
926	NASDAQ	JVA	Tue, Mar 17, 2009	0.94	0.94	0.93	0.93
925	NASDAQ	JVA	Mon, Mar 16, 2009	0.90	0.90	0.90	0.90
924	NASDAQ	JVA	Fri, Mar 13, 2009	0.91	0.91	0.91	0.91
923	NASDAQ	JVA	Thu, Mar 12, 2009	0.97	0.97	0.93	0.95
922	NASDAQ	JVA	Wed, Mar 11, 2009	0.85	1.12	0.85	0.97
921	NASDAQ	JVA	Tue, Mar 10, 2009	0.85	0.85	0.79	0.79
920	NASDAQ	JVA	Mon, Mar 9, 2009	0.78	0.88	0.78	0.80
919	NASDAQ	JVA	Fri, Mar 6, 2009	0.70	0.84	0.70	0.74
918	NASDAQ	JVA	Thu, Mar 5, 2009	0.70	0.74	0.70	0.70
917	NASDAQ	JVA	Wed, Mar 4, 2009	0.68	0.70	0.68	0.70
916	NASDAQ	JVA	Tue, Mar 3, 2009	0.68	0.68	0.60	0.60
915	NASDAQ	JVA	Mon, Mar 2, 2009	0.72	0.72	0.64	0.64
914	NASDAQ	JVA	Thu, Feb 26, 2009	0.76	0.80	0.76	0.80
913	NASDAQ	JVA	Wed, Feb 25, 2009	0.74	0.80	0.74	0.80
912	NASDAQ	JVA	Tue, Feb 24, 2009	0.70	0.70	0.70	0.70
911	NASDAQ	JVA	Mon, Feb 23, 2009	0.70	0.71	0.70	0.71
910	NASDAQ	JVA	Fri, Feb 20, 2009	0.66	0.70	0.56	0.66
909	NASDAQ	JVA	Thu, Feb 19, 2009	0.68	0.71	0.66	0.70
908	NASDAQ	JVA	Wed, Feb 18, 2009	0.75	0.75	0.73	0.73
907	NASDAQ	JVA	Tue, Feb 17, 2009	0.83	0.83	0.79	0.79
906	NASDAQ	JVA	Fri, Feb 13, 2009	0.85	0.85	0.85	0.85
905	NASDAQ	JVA	Thu, Feb 12, 2009	0.87	0.87	0.85	0.85
904	NASDAQ	JVA	Wed, Feb 11, 2009	0.90	0.91	0.90	0.91
903	NASDAQ	JVA	Tue, Feb 10, 2009	0.82	0.90	0.82	0.84
902	NASDAQ	JVA	Mon, Feb 9, 2009	0.94	0.94	0.85	0.85
901	NASDAQ	JVA	Fri, Feb 6, 2009	0.92	0.92	0.92	0.92
900	NASDAQ	JVA	Thu, Feb 5, 2009	0.93	0.93	0.92	0.92
899	NASDAQ	JVA	Wed, Feb 4, 2009	0.90	0.90	0.90	0.90
898	NASDAQ	JVA	Fri, Jan 30, 2009	0.87	0.93	0.87	0.90
897	NASDAQ	JVA	Wed, Jan 28, 2009	0.88	0.91	0.87	0.87
896	NASDAQ	JVA	Tue, Jan 27, 2009	0.89	0.95	0.85	0.95
895	NASDAQ	JVA	Fri, Jan 23, 2009	0.84	0.89	0.84	0.86
894	NASDAQ	JVA	Wed, Jan 21, 2009	0.97	0.97	0.87	0.87
893	NASDAQ	JVA	Tue, Jan 20, 2009	0.92	0.96	0.92	0.96
892	NASDAQ	JVA	Fri, Jan 16, 2009	0.92	0.95	0.91	0.91
891	NASDAQ	JVA	Tue, Jan 13, 2009	0.89	0.89	0.89	0.89
890	NASDAQ	JVA	Mon, Jan 12, 2009	0.99	1.25	0.90	0.90
889	NASDAQ	JVA	Fri, Jan 9, 2009	1.00	1.00	0.99	0.99
888	NASDAQ	JVA	Thu, Jan 8, 2009	0.96	0.98	0.96	0.98
887	NASDAQ	JVA	Wed, Jan 7, 2009	0.90	0.94	0.90	0.94
886	NASDAQ	JVA	Tue, Jan 6, 2009	0.86	0.86	0.86	0.86
885	NASDAQ	JVA	Mon, Jan 5, 2009	0.88	0.90	0.88	0.90
884	NASDAQ	JVA	Fri, Jan 2, 2009	0.84	0.86	0.84	0.86
883	NASDAQ	JVA	Wed, Dec 31, 2008	0.83	0.84	0.82	0.83
882	NASDAQ	JVA	Tue, Dec 30, 2008	0.82	0.85	0.82	0.85
881	NASDAQ	JVA	Mon, Dec 29, 2008	0.86	0.86	0.84	0.85
880	NASDAQ	JVA	Fri, Dec 26, 2008	0.92	0.92	0.82	0.82
879	NASDAQ	JVA	Tue, Dec 23, 2008	0.90	0.90	0.87	0.90
878	NASDAQ	JVA	Mon, Dec 22, 2008	0.89	0.89	0.89	0.89
877	NASDAQ	JVA	Fri, Dec 19, 2008	0.84	0.89	0.84	0.88
876	NASDAQ	JVA	Thu, Dec 18, 2008	0.82	0.86	0.82	0.86
875	NASDAQ	JVA	Wed, Dec 17, 2008	0.83	0.85	0.82	0.82
874	NASDAQ	JVA	Tue, Dec 16, 2008	0.90	0.90	0.85	0.85
873	NASDAQ	JVA	Mon, Dec 15, 2008	0.84	0.88	0.84	0.88
872	NASDAQ	JVA	Fri, Dec 12, 2008	0.82	0.86	0.81	0.86
871	NASDAQ	JVA	Thu, Dec 11, 2008	0.88	0.88	0.84	0.85
870	NASDAQ	JVA	Wed, Dec 10, 2008	0.84	0.90	0.84	0.90
869	NASDAQ	JVA	Tue, Dec 9, 2008	1.09	1.09	0.88	0.88
868	NASDAQ	JVA	Fri, Dec 5, 2008	0.83	0.88	0.83	0.88
867	NASDAQ	JVA	Thu, Dec 4, 2008	0.80	0.83	0.80	0.83
866	NASDAQ	JVA	Wed, Dec 3, 2008	0.80	0.82	0.80	0.82
865	NASDAQ	JVA	Tue, Dec 2, 2008	0.80	0.85	0.77	0.80
864	NASDAQ	JVA	Mon, Dec 1, 2008	0.90	0.91	0.80	0.83
863	NASDAQ	JVA	Fri, Nov 28, 2008	0.90	0.90	0.90	0.90
862	NASDAQ	JVA	Wed, Nov 26, 2008	0.95	0.99	0.90	0.90
861	NASDAQ	JVA	Tue, Nov 25, 2008	1.05	1.10	0.89	0.90
860	NASDAQ	JVA	Mon, Nov 24, 2008	0.95	0.95	0.90	0.95
859	NASDAQ	JVA	Fri, Nov 21, 2008	0.95	1.00	0.93	1.00
858	NASDAQ	JVA	Thu, Nov 20, 2008	1.00	1.00	0.95	0.95
857	NASDAQ	JVA	Wed, Nov 19, 2008	1.02	1.05	1.00	1.00
856	NASDAQ	JVA	Tue, Nov 18, 2008	1.02	1.05	1.01	1.05
855	NASDAQ	JVA	Thu, Nov 13, 2008	1.00	1.07	1.00	1.01
854	NASDAQ	JVA	Wed, Nov 12, 2008	1.21	1.21	1.20	1.20
853	NASDAQ	JVA	Tue, Nov 11, 2008	1.21	1.26	1.21	1.26
852	NASDAQ	JVA	Fri, Nov 7, 2008	1.30	1.30	1.20	1.26
851	NASDAQ	JVA	Wed, Nov 5, 2008	1.45	1.45	1.27	1.40
850	NASDAQ	JVA	Tue, Nov 4, 2008	1.52	1.52	1.35	1.35
849	NASDAQ	JVA	Mon, Nov 3, 2008	1.79	1.79	1.45	1.60
848	NASDAQ	JVA	Fri, Oct 31, 2008	1.57	1.68	1.57	1.63
847	NASDAQ	JVA	Thu, Oct 30, 2008	1.55	1.89	1.55	1.75
846	NASDAQ	JVA	Wed, Oct 29, 2008	1.51	1.51	1.50	1.50
845	NASDAQ	JVA	Tue, Oct 28, 2008	1.37	1.37	1.37	1.37
844	NASDAQ	JVA	Mon, Oct 27, 2008	1.23	1.40	1.23	1.40
843	NASDAQ	JVA	Fri, Oct 24, 2008	1.40	1.40	1.35	1.35
842	NASDAQ	JVA	Thu, Oct 23, 2008	1.70	1.70	1.27	1.27
841	NASDAQ	JVA	Wed, Oct 22, 2008	1.56	1.75	1.55	1.55
840	NASDAQ	JVA	Tue, Oct 21, 2008	1.65	1.65	1.65	1.65
839	NASDAQ	JVA	Thu, Oct 16, 2008	1.65	1.65	1.65	1.65
838	NASDAQ	JVA	Wed, Oct 15, 2008	1.70	1.75	1.60	1.70
837	NASDAQ	JVA	Tue, Oct 14, 2008	1.34	1.84	1.34	1.60
836	NASDAQ	JVA	Mon, Oct 13, 2008	1.74	1.74	1.50	1.50
835	NASDAQ	JVA	Fri, Oct 10, 2008	1.47	1.56	1.40	1.55
834	NASDAQ	JVA	Thu, Oct 9, 2008	1.63	1.63	1.53	1.60
833	NASDAQ	JVA	Wed, Oct 8, 2008	1.86	1.86	1.62	1.75
832	NASDAQ	JVA	Tue, Oct 7, 2008	2.00	2.00	1.86	1.87
831	NASDAQ	JVA	Mon, Oct 6, 2008	2.25	2.25	1.89	1.96
830	NASDAQ	JVA	Fri, Oct 3, 2008	2.14	2.14	2.03	2.03
829	NASDAQ	JVA	Thu, Oct 2, 2008	2.07	2.07	2.07	2.07
828	NASDAQ	JVA	Wed, Oct 1, 2008	2.25	2.25	2.08	2.15
827	NASDAQ	JVA	Tue, Sep 30, 2008	2.10	2.37	2.10	2.34
826	NASDAQ	JVA	Mon, Sep 29, 2008	2.50	2.53	1.90	2.05
825	NASDAQ	JVA	Fri, Sep 26, 2008	2.57	2.60	2.57	2.60
824	NASDAQ	JVA	Thu, Sep 25, 2008	2.52	2.69	2.50	2.60
823	NASDAQ	JVA	Tue, Sep 23, 2008	2.68	2.69	2.60	2.69
822	NASDAQ	JVA	Mon, Sep 22, 2008	2.70	2.80	2.63	2.63
821	NASDAQ	JVA	Fri, Sep 19, 2008	2.60	2.69	2.60	2.63
820	NASDAQ	JVA	Thu, Sep 18, 2008	2.60	2.69	2.50	2.69
819	NASDAQ	JVA	Wed, Sep 17, 2008	2.74	2.74	2.60	2.60
818	NASDAQ	JVA	Tue, Sep 16, 2008	2.70	2.77	2.60	2.77
817	NASDAQ	JVA	Mon, Sep 15, 2008	2.74	2.80	2.50	2.69
816	NASDAQ	JVA	Fri, Sep 12, 2008	3.09	3.09	2.77	2.87
815	NASDAQ	JVA	Thu, Sep 11, 2008	2.45	2.87	2.45	2.84
814	NASDAQ	JVA	Wed, Sep 10, 2008	2.30	2.30	2.20	2.20
813	NASDAQ	JVA	Tue, Sep 9, 2008	2.27	2.40	2.26	2.27
812	NASDAQ	JVA	Thu, Sep 4, 2008	2.45	2.45	2.30	2.30
811	NASDAQ	JVA	Wed, Sep 3, 2008	2.52	2.75	2.42	2.50
810	NASDAQ	JVA	Tue, Sep 2, 2008	2.05	2.50	2.05	2.32
809	NASDAQ	JVA	Fri, Aug 29, 2008	1.96	1.96	1.96	1.96
808	NASDAQ	JVA	Thu, Aug 28, 2008	1.87	1.96	1.87	1.96
807	NASDAQ	JVA	Wed, Aug 27, 2008	1.86	1.93	1.85	1.93
806	NASDAQ	JVA	Mon, Aug 25, 2008	1.96	1.96	1.91	1.95
805	NASDAQ	JVA	Thu, Aug 21, 2008	2.01	2.01	1.96	1.96
804	NASDAQ	JVA	Wed, Aug 20, 2008	1.96	1.96	1.85	1.96
803	NASDAQ	JVA	Tue, Aug 19, 2008	2.16	2.16	1.78	1.90
802	NASDAQ	JVA	Mon, Aug 18, 2008	2.02	2.02	2.00	2.00
801	NASDAQ	JVA	Wed, Aug 13, 2008	2.05	2.05	2.05	2.05
800	NASDAQ	JVA	Mon, Aug 11, 2008	2.11	2.13	2.11	2.13
799	NASDAQ	JVA	Fri, Aug 8, 2008	2.09	2.11	2.05	2.11
798	NASDAQ	JVA	Wed, Aug 6, 2008	2.05	2.05	2.05	2.05
797	NASDAQ	JVA	Tue, Aug 5, 2008	2.05	2.08	2.05	2.05
796	NASDAQ	JVA	Thu, Jul 31, 2008	2.14	2.14	2.14	2.14
795	NASDAQ	JVA	Tue, Jul 29, 2008	2.05	2.14	2.05	2.14
794	NASDAQ	JVA	Fri, Jul 25, 2008	2.04	2.15	2.04	2.15
793	NASDAQ	JVA	Thu, Jul 24, 2008	2.05	2.05	2.05	2.05
792	NASDAQ	JVA	Wed, Jul 23, 2008	2.05	2.05	2.05	2.05
791	NASDAQ	JVA	Tue, Jul 22, 2008	2.03	2.05	2.03	2.05
790	NASDAQ	JVA	Mon, Jul 21, 2008	2.05	2.05	2.05	2.05
789	NASDAQ	JVA	Fri, Jul 18, 2008	2.05	2.05	2.05	2.05
788	NASDAQ	JVA	Thu, Jul 17, 2008	2.00	2.02	2.00	2.02
787	NASDAQ	JVA	Wed, Jul 16, 2008	1.98	1.99	1.98	1.99
786	NASDAQ	JVA	Mon, Jul 14, 2008	2.00	2.00	1.95	2.00
785	NASDAQ	JVA	Fri, Jul 11, 2008	2.10	2.10	2.10	2.10
784	NASDAQ	JVA	Thu, Jul 10, 2008	2.27	2.27	2.05	2.10
783	NASDAQ	JVA	Wed, Jul 9, 2008	2.00	2.10	2.00	2.10
782	NASDAQ	JVA	Tue, Jul 8, 2008	2.04	2.04	2.04	2.04
781	NASDAQ	JVA	Mon, Jul 7, 2008	1.83	2.00	1.83	2.00
780	NASDAQ	JVA	Thu, Jul 3, 2008	2.02	2.02	1.98	1.98
779	NASDAQ	JVA	Wed, Jul 2, 2008	2.11	2.11	1.91	2.01
778	NASDAQ	JVA	Mon, Jun 30, 2008	2.29	2.30	2.29	2.30
777	NASDAQ	JVA	Fri, Jun 27, 2008	2.28	2.29	2.28	2.29
776	NASDAQ	JVA	Thu, Jun 26, 2008	2.43	2.43	2.33	2.33
775	NASDAQ	JVA	Wed, Jun 25, 2008	2.48	2.48	2.48	2.48
774	NASDAQ	JVA	Mon, Jun 23, 2008	2.40	2.48	2.40	2.48
773	NASDAQ	JVA	Fri, Jun 20, 2008	2.48	2.48	2.48	2.48
772	NASDAQ	JVA	Thu, Jun 19, 2008	2.43	2.50	2.43	2.50
771	NASDAQ	JVA	Wed, Jun 18, 2008	2.28	2.67	2.28	2.50
770	NASDAQ	JVA	Tue, Jun 17, 2008	2.30	2.49	2.30	2.49
769	NASDAQ	JVA	Mon, Jun 16, 2008	2.31	2.40	2.30	2.40
768	NASDAQ	JVA	Fri, Jun 13, 2008	2.30	2.40	2.25	2.40
767	NASDAQ	JVA	Thu, Jun 12, 2008	2.29	2.29	2.29	2.29
766	NASDAQ	JVA	Wed, Jun 11, 2008	2.08	2.20	2.08	2.20
765	NASDAQ	JVA	Tue, Jun 10, 2008	2.39	2.39	2.01	2.05
764	NASDAQ	JVA	Mon, Jun 9, 2008	2.25	2.25	2.20	2.20
763	NASDAQ	JVA	Fri, Jun 6, 2008	2.22	2.35	2.22	2.25
762	NASDAQ	JVA	Thu, Jun 5, 2008	2.30	2.40	2.30	2.40
761	NASDAQ	JVA	Wed, Jun 4, 2008	2.35	2.35	2.25	2.33
760	NASDAQ	JVA	Mon, Jun 2, 2008	2.39	2.39	2.19	2.19
759	NASDAQ	JVA	Fri, May 30, 2008	2.32	2.32	2.29	2.29
758	NASDAQ	JVA	Thu, May 29, 2008	2.15	2.15	2.15	2.15
757	NASDAQ	JVA	Wed, May 28, 2008	2.11	2.21	2.06	2.21
756	NASDAQ	JVA	Tue, May 27, 2008	2.18	2.18	2.10	2.11
755	NASDAQ	JVA	Fri, May 23, 2008	2.20	2.20	2.20	2.20
754	NASDAQ	JVA	Thu, May 22, 2008	2.20	2.20	2.20	2.20
753	NASDAQ	JVA	Wed, May 21, 2008	2.02	2.25	2.02	2.25
752	NASDAQ	JVA	Tue, May 20, 2008	2.11	2.21	2.11	2.21
751	NASDAQ	JVA	Mon, May 19, 2008	2.02	2.12	2.02	2.12
750	NASDAQ	JVA	Fri, May 16, 2008	2.09	2.09	2.09	2.09
749	NASDAQ	JVA	Thu, May 15, 2008	2.04	2.10	2.00	2.02
748	NASDAQ	JVA	Wed, May 14, 2008	2.10	2.10	2.00	2.07
747	NASDAQ	JVA	Tue, May 13, 2008	2.20	2.24	2.10	2.10
746	NASDAQ	JVA	Mon, May 12, 2008	2.28	2.29	2.10	2.16
745	NASDAQ	JVA	Fri, May 9, 2008	2.29	2.29	2.10	2.29
744	NASDAQ	JVA	Thu, May 8, 2008	2.40	2.40	2.02	2.15
743	NASDAQ	JVA	Wed, May 7, 2008	2.16	2.36	2.16	2.30
742	NASDAQ	JVA	Tue, May 6, 2008	2.35	2.35	2.20	2.20
741	NASDAQ	JVA	Mon, May 5, 2008	2.39	2.40	2.25	2.35
740	NASDAQ	JVA	Fri, May 2, 2008	2.35	2.40	2.29	2.40
739	NASDAQ	JVA	Thu, May 1, 2008	2.58	2.58	2.19	2.30
738	NASDAQ	JVA	Wed, Apr 30, 2008	2.50	2.55	2.36	2.55
737	NASDAQ	JVA	Tue, Apr 29, 2008	2.80	2.80	2.50	2.50
736	NASDAQ	JVA	Mon, Apr 28, 2008	2.84	2.95	2.70	2.80
735	NASDAQ	JVA	Fri, Apr 25, 2008	2.84	2.94	2.64	2.84
734	NASDAQ	JVA	Thu, Apr 24, 2008	2.91	2.91	2.64	2.84
733	NASDAQ	JVA	Wed, Apr 23, 2008	2.65	2.88	2.65	2.88
732	NASDAQ	JVA	Tue, Apr 22, 2008	2.74	2.75	2.64	2.74
731	NASDAQ	JVA	Mon, Apr 21, 2008	2.62	2.74	2.62	2.74
730	NASDAQ	JVA	Fri, Apr 18, 2008	2.71	2.85	2.67	2.85
729	NASDAQ	JVA	Thu, Apr 17, 2008	2.90	2.90	2.70	2.72
728	NASDAQ	JVA	Wed, Apr 16, 2008	2.99	2.99	2.90	2.90
727	NASDAQ	JVA	Mon, Apr 14, 2008	3.00	3.00	3.00	3.00
726	NASDAQ	JVA	Thu, Apr 10, 2008	2.98	3.05	2.98	3.05
725	NASDAQ	JVA	Wed, Apr 9, 2008	2.95	3.05	2.95	3.05
724	NASDAQ	JVA	Tue, Apr 8, 2008	2.98	3.03	2.85	2.85
723	NASDAQ	JVA	Mon, Apr 7, 2008	2.95	2.95	2.95	2.95
722	NASDAQ	JVA	Fri, Apr 4, 2008	2.87	3.00	2.75	3.00
721	NASDAQ	JVA	Thu, Apr 3, 2008	2.95	2.95	2.84	2.87
720	NASDAQ	JVA	Wed, Apr 2, 2008	2.70	2.85	2.60	2.75
719	NASDAQ	JVA	Tue, Apr 1, 2008	2.75	2.80	2.70	2.70
718	NASDAQ	JVA	Mon, Mar 31, 2008	2.75	2.78	2.66	2.75
717	NASDAQ	JVA	Fri, Mar 28, 2008	2.80	2.80	2.74	2.75
716	NASDAQ	JVA	Thu, Mar 27, 2008	2.80	2.80	2.80	2.80
715	NASDAQ	JVA	Wed, Mar 26, 2008	2.81	2.88	2.72	2.72
714	NASDAQ	JVA	Tue, Mar 25, 2008	2.72	2.80	2.70	2.80
713	NASDAQ	JVA	Mon, Mar 24, 2008	2.80	2.85	2.70	2.82
712	NASDAQ	JVA	Thu, Mar 20, 2008	3.04	3.04	2.78	2.88
711	NASDAQ	JVA	Wed, Mar 19, 2008	3.09	3.15	3.09	3.12
710	NASDAQ	JVA	Tue, Mar 18, 2008	3.18	3.22	3.10	3.11
709	NASDAQ	JVA	Mon, Mar 17, 2008	3.51	4.40	2.98	3.18
708	NASDAQ	JVA	Fri, Mar 14, 2008	4.00	4.00	3.75	3.85
707	NASDAQ	JVA	Thu, Mar 13, 2008	3.91	4.10	3.80	4.10
706	NASDAQ	JVA	Wed, Mar 12, 2008	4.00	4.00	3.99	4.00
705	NASDAQ	JVA	Tue, Mar 11, 2008	3.90	4.00	3.90	4.00
704	NASDAQ	JVA	Mon, Mar 10, 2008	3.95	4.00	3.95	4.00
703	NASDAQ	JVA	Fri, Mar 7, 2008	4.00	4.10	3.97	4.00
702	NASDAQ	JVA	Thu, Mar 6, 2008	3.98	4.05	3.95	3.96
701	NASDAQ	JVA	Wed, Mar 5, 2008	4.00	4.10	3.95	3.95
700	NASDAQ	JVA	Tue, Mar 4, 2008	4.13	4.18	3.90	4.00
699	NASDAQ	JVA	Mon, Mar 3, 2008	4.35	4.35	4.10	4.15
698	NASDAQ	JVA	Fri, Feb 29, 2008	4.26	4.35	4.20	4.33
697	NASDAQ	JVA	Thu, Feb 28, 2008	4.20	4.35	4.20	4.20
696	NASDAQ	JVA	Wed, Feb 27, 2008	4.31	4.49	4.23	4.30
695	NASDAQ	JVA	Tue, Feb 26, 2008	4.30	4.50	4.30	4.36
694	NASDAQ	JVA	Mon, Feb 25, 2008	4.45	4.50	4.12	4.20
693	NASDAQ	JVA	Fri, Feb 22, 2008	4.46	4.55	4.44	4.53
692	NASDAQ	JVA	Thu, Feb 21, 2008	4.48	4.50	4.35	4.50
691	NASDAQ	JVA	Wed, Feb 20, 2008	4.25	4.50	4.25	4.50
690	NASDAQ	JVA	Tue, Feb 19, 2008	4.15	4.35	4.10	4.25
689	NASDAQ	JVA	Fri, Feb 15, 2008	4.04	4.50	4.04	4.25
688	NASDAQ	JVA	Thu, Feb 14, 2008	4.51	4.65	4.51	4.55
687	NASDAQ	JVA	Wed, Feb 13, 2008	4.46	4.63	4.40	4.55
686	NASDAQ	JVA	Tue, Feb 12, 2008	4.65	4.75	4.60	4.74
685	NASDAQ	JVA	Mon, Feb 11, 2008	4.51	4.60	4.50	4.50
684	NASDAQ	JVA	Fri, Feb 8, 2008	4.55	4.55	4.45	4.55
683	NASDAQ	JVA	Thu, Feb 7, 2008	4.50	4.50	4.40	4.50
682	NASDAQ	JVA	Wed, Feb 6, 2008	4.44	4.50	4.31	4.50
681	NASDAQ	JVA	Tue, Feb 5, 2008	4.32	4.50	4.25	4.45
680	NASDAQ	JVA	Mon, Feb 4, 2008	4.12	4.45	4.12	4.30
679	NASDAQ	JVA	Fri, Feb 1, 2008	4.33	4.33	3.86	4.08
678	NASDAQ	JVA	Thu, Jan 31, 2008	3.83	4.47	3.83	4.39
677	NASDAQ	JVA	Wed, Jan 30, 2008	4.70	4.70	4.00	4.20
676	NASDAQ	JVA	Tue, Jan 29, 2008	4.70	4.70	4.60	4.65
675	NASDAQ	JVA	Mon, Jan 28, 2008	4.79	4.79	4.61	4.65
674	NASDAQ	JVA	Fri, Jan 25, 2008	4.70	4.73	4.70	4.70
673	NASDAQ	JVA	Thu, Jan 24, 2008	4.70	4.85	4.70	4.70
672	NASDAQ	JVA	Wed, Jan 23, 2008	4.78	4.80	4.65	4.75
671	NASDAQ	JVA	Tue, Jan 22, 2008	4.73	4.83	4.73	4.83
670	NASDAQ	JVA	Fri, Jan 18, 2008	4.90	4.90	4.73	4.73
669	NASDAQ	JVA	Thu, Jan 17, 2008	4.85	4.95	4.80	4.80
668	NASDAQ	JVA	Wed, Jan 16, 2008	4.80	4.95	4.75	4.95
667	NASDAQ	JVA	Tue, Jan 15, 2008	4.95	4.95	4.85	4.90
666	NASDAQ	JVA	Mon, Jan 14, 2008	4.77	4.85	4.75	4.85
665	NASDAQ	JVA	Fri, Jan 11, 2008	4.85	4.88	4.85	4.85
664	NASDAQ	JVA	Thu, Jan 10, 2008	4.77	4.88	4.75	4.86
663	NASDAQ	JVA	Wed, Jan 9, 2008	4.71	4.78	4.71	4.78
662	NASDAQ	JVA	Tue, Jan 8, 2008	4.85	4.88	4.71	4.77
661	NASDAQ	JVA	Mon, Jan 7, 2008	4.31	4.88	4.31	4.75
660	NASDAQ	JVA	Fri, Jan 4, 2008	4.74	4.80	4.65	4.70
659	NASDAQ	JVA	Thu, Jan 3, 2008	4.85	4.85	4.80	4.80
658	NASDAQ	JVA	Wed, Jan 2, 2008	4.86	4.95	4.86	4.90
657	NASDAQ	JVA	Mon, Dec 31, 2007	4.79	4.88	4.71	4.86
656	NASDAQ	JVA	Fri, Dec 28, 2007	4.84	4.85	4.80	4.81
655	NASDAQ	JVA	Thu, Dec 27, 2007	4.76	4.85	4.76	4.85
654	NASDAQ	JVA	Wed, Dec 26, 2007	4.78	4.78	4.63	4.70
653	NASDAQ	JVA	Mon, Dec 24, 2007	4.78	4.79	4.71	4.79
652	NASDAQ	JVA	Fri, Dec 21, 2007	4.85	4.87	4.75	4.81
651	NASDAQ	JVA	Thu, Dec 20, 2007	4.80	4.90	4.80	4.80
650	NASDAQ	JVA	Wed, Dec 19, 2007	4.75	4.81	4.71	4.80
649	NASDAQ	JVA	Tue, Dec 18, 2007	4.85	4.85	4.71	4.75
648	NASDAQ	JVA	Mon, Dec 17, 2007	4.85	4.95	4.85	4.95
647	NASDAQ	JVA	Fri, Dec 14, 2007	4.46	4.90	4.46	4.90
646	NASDAQ	JVA	Thu, Dec 13, 2007	4.75	4.75	4.60	4.65
645	NASDAQ	JVA	Wed, Dec 12, 2007	4.85	4.90	4.80	4.88
644	NASDAQ	JVA	Tue, Dec 11, 2007	4.90	4.95	4.90	4.95
643	NASDAQ	JVA	Fri, Dec 7, 2007	4.90	4.95	4.90	4.95
642	NASDAQ	JVA	Thu, Dec 6, 2007	4.85	4.95	4.80	4.85
641	NASDAQ	JVA	Wed, Dec 5, 2007	5.00	5.10	4.95	4.95
640	NASDAQ	JVA	Tue, Dec 4, 2007	4.90	5.00	4.80	5.00
639	NASDAQ	JVA	Mon, Dec 3, 2007	4.81	4.90	4.81	4.90
638	NASDAQ	JVA	Fri, Nov 30, 2007	4.84	4.90	4.84	4.90
637	NASDAQ	JVA	Thu, Nov 29, 2007	4.86	4.96	4.86	4.86
636	NASDAQ	JVA	Wed, Nov 28, 2007	4.85	4.95	4.85	4.95
635	NASDAQ	JVA	Tue, Nov 27, 2007	4.94	5.00	4.85	4.85
634	NASDAQ	JVA	Mon, Nov 26, 2007	5.00	5.00	4.95	5.00
633	NASDAQ	JVA	Wed, Nov 21, 2007	5.00	5.00	5.00	5.00
632	NASDAQ	JVA	Tue, Nov 20, 2007	4.82	5.02	4.82	5.02
631	NASDAQ	JVA	Wed, Nov 14, 2007	4.82	4.92	4.82	4.92
630	NASDAQ	JVA	Tue, Nov 13, 2007	4.81	4.92	4.81	4.92
629	NASDAQ	JVA	Mon, Nov 12, 2007	4.98	5.03	4.80	4.87
628	NASDAQ	JVA	Fri, Nov 9, 2007	5.00	5.25	4.93	4.93
627	NASDAQ	JVA	Thu, Nov 8, 2007	5.06	5.14	4.95	5.10
626	NASDAQ	JVA	Wed, Nov 7, 2007	5.06	5.10	5.01	5.10
625	NASDAQ	JVA	Tue, Nov 6, 2007	5.01	5.16	5.01	5.16
624	NASDAQ	JVA	Mon, Nov 5, 2007	5.08	5.15	5.08	5.10
623	NASDAQ	JVA	Fri, Nov 2, 2007	5.10	5.10	5.10	5.10
622	NASDAQ	JVA	Thu, Nov 1, 2007	5.08	5.17	5.08	5.10
621	NASDAQ	JVA	Wed, Oct 31, 2007	5.10	5.20	5.10	5.15
620	NASDAQ	JVA	Tue, Oct 30, 2007	5.20	5.25	5.03	5.03
619	NASDAQ	JVA	Mon, Oct 29, 2007	5.23	5.25	5.02	5.20
618	NASDAQ	JVA	Fri, Oct 26, 2007	5.25	5.25	5.15	5.25
617	NASDAQ	JVA	Thu, Oct 25, 2007	5.25	5.30	5.25	5.30
616	NASDAQ	JVA	Wed, Oct 24, 2007	5.21	5.35	5.10	5.35
615	NASDAQ	JVA	Tue, Oct 23, 2007	5.17	5.22	5.10	5.22
614	NASDAQ	JVA	Fri, Oct 19, 2007	5.15	5.30	5.12	5.20
613	NASDAQ	JVA	Thu, Oct 18, 2007	5.24	5.25	5.20	5.25
612	NASDAQ	JVA	Wed, Oct 17, 2007	5.24	5.28	5.15	5.20
611	NASDAQ	JVA	Tue, Oct 16, 2007	5.14	5.19	5.14	5.14
610	NASDAQ	JVA	Mon, Oct 15, 2007	5.20	5.25	5.15	5.15
609	NASDAQ	JVA	Thu, Oct 11, 2007	5.10	5.15	5.09	5.10
608	NASDAQ	JVA	Tue, Oct 9, 2007	5.20	5.25	5.10	5.20
607	NASDAQ	JVA	Mon, Oct 8, 2007	5.06	5.29	5.06	5.29
606	NASDAQ	JVA	Fri, Oct 5, 2007	5.10	5.29	5.10	5.25
605	NASDAQ	JVA	Thu, Oct 4, 2007	5.25	5.30	5.06	5.20
604	NASDAQ	JVA	Wed, Oct 3, 2007	5.20	5.31	5.00	5.31
603	NASDAQ	JVA	Tue, Oct 2, 2007	5.05	5.30	5.00	5.30
602	NASDAQ	JVA	Mon, Oct 1, 2007	5.05	5.10	4.95	5.05
601	NASDAQ	JVA	Fri, Sep 28, 2007	5.09	5.10	5.03	5.10
600	NASDAQ	JVA	Thu, Sep 27, 2007	5.25	5.28	5.19	5.19
599	NASDAQ	JVA	Wed, Sep 26, 2007	5.19	5.25	5.10	5.25
598	NASDAQ	JVA	Tue, Sep 25, 2007	5.15	5.25	5.15	5.19
597	NASDAQ	JVA	Mon, Sep 24, 2007	5.15	5.23	5.10	5.20
596	NASDAQ	JVA	Fri, Sep 21, 2007	5.15	5.25	5.15	5.15
595	NASDAQ	JVA	Thu, Sep 20, 2007	5.06	5.24	5.06	5.24
594	NASDAQ	JVA	Wed, Sep 19, 2007	5.15	5.25	5.15	5.16
593	NASDAQ	JVA	Tue, Sep 18, 2007	5.25	5.25	5.15	5.25
592	NASDAQ	JVA	Mon, Sep 17, 2007	5.25	5.35	5.25	5.35
591	NASDAQ	JVA	Fri, Sep 14, 2007	5.35	5.45	5.35	5.35
590	NASDAQ	JVA	Wed, Sep 12, 2007	5.22	5.28	5.22	5.28
589	NASDAQ	JVA	Tue, Sep 11, 2007	5.05	5.25	5.05	5.20
588	NASDAQ	JVA	Mon, Sep 10, 2007	5.07	5.25	5.07	5.15
587	NASDAQ	JVA	Fri, Sep 7, 2007	5.35	5.35	5.10	5.17
586	NASDAQ	JVA	Thu, Sep 6, 2007	5.35	5.35	5.25	5.34
585	NASDAQ	JVA	Wed, Sep 5, 2007	5.26	5.35	5.26	5.35
584	NASDAQ	JVA	Tue, Sep 4, 2007	5.33	5.35	5.21	5.31
583	NASDAQ	JVA	Fri, Aug 31, 2007	5.24	5.34	5.15	5.25
582	NASDAQ	JVA	Thu, Aug 30, 2007	5.20	5.24	5.19	5.19
581	NASDAQ	JVA	Wed, Aug 29, 2007	5.20	5.20	5.05	5.20
580	NASDAQ	JVA	Tue, Aug 28, 2007	4.60	5.20	4.60	5.05
579	NASDAQ	JVA	Mon, Aug 27, 2007	4.45	4.65	4.36	4.65
578	NASDAQ	JVA	Fri, Aug 24, 2007	4.41	4.60	4.41	4.50
577	NASDAQ	JVA	Thu, Aug 23, 2007	4.45	4.60	4.42	4.45
576	NASDAQ	JVA	Wed, Aug 22, 2007	4.59	4.60	4.50	4.55
575	NASDAQ	JVA	Tue, Aug 21, 2007	4.45	4.55	4.45	4.55
574	NASDAQ	JVA	Mon, Aug 20, 2007	4.40	4.45	4.40	4.45
573	NASDAQ	JVA	Fri, Aug 17, 2007	4.50	4.58	4.39	4.45
572	NASDAQ	JVA	Thu, Aug 16, 2007	4.60	4.60	4.30	4.60
571	NASDAQ	JVA	Wed, Aug 15, 2007	4.83	4.83	4.50	4.60
570	NASDAQ	JVA	Tue, Aug 14, 2007	4.79	4.83	4.69	4.83
569	NASDAQ	JVA	Mon, Aug 13, 2007	4.70	4.80	4.70	4.80
568	NASDAQ	JVA	Fri, Aug 10, 2007	4.82	4.82	4.72	4.82
567	NASDAQ	JVA	Thu, Aug 9, 2007	5.10	5.10	4.78	4.83
566	NASDAQ	JVA	Wed, Aug 8, 2007	5.30	5.30	5.20	5.20
565	NASDAQ	JVA	Tue, Aug 7, 2007	5.25	5.34	5.25	5.34
564	NASDAQ	JVA	Mon, Aug 6, 2007	5.25	5.35	5.15	5.20
563	NASDAQ	JVA	Fri, Aug 3, 2007	5.34	5.35	5.30	5.30
562	NASDAQ	JVA	Thu, Aug 2, 2007	5.25	5.35	5.25	5.26
561	NASDAQ	JVA	Wed, Aug 1, 2007	5.24	5.30	5.10	5.30
560	NASDAQ	JVA	Tue, Jul 31, 2007	5.30	5.40	5.30	5.30
559	NASDAQ	JVA	Mon, Jul 30, 2007	5.40	5.50	5.40	5.40
558	NASDAQ	JVA	Fri, Jul 27, 2007	5.56	5.56	5.30	5.40
557	NASDAQ	JVA	Thu, Jul 26, 2007	5.59	5.65	5.59	5.65
556	NASDAQ	JVA	Wed, Jul 25, 2007	5.60	5.69	5.25	5.69
555	NASDAQ	JVA	Tue, Jul 24, 2007	5.65	5.65	5.65	5.65
554	NASDAQ	JVA	Mon, Jul 23, 2007	5.75	5.85	5.60	5.77
553	NASDAQ	JVA	Fri, Jul 20, 2007	5.85	5.86	5.58	5.70
552	NASDAQ	JVA	Thu, Jul 19, 2007	5.70	5.85	5.70	5.78
551	NASDAQ	JVA	Wed, Jul 18, 2007	5.70	5.80	5.70	5.80
550	NASDAQ	JVA	Tue, Jul 17, 2007	5.80	5.85	5.75	5.80
549	NASDAQ	JVA	Mon, Jul 16, 2007	5.89	5.90	5.65	5.75
548	NASDAQ	JVA	Fri, Jul 13, 2007	5.90	5.90	5.80	5.80
547	NASDAQ	JVA	Thu, Jul 12, 2007	5.77	5.90	5.75	5.90
546	NASDAQ	JVA	Wed, Jul 11, 2007	5.55	5.85	5.55	5.80
545	NASDAQ	JVA	Tue, Jul 10, 2007	5.65	5.79	5.60	5.65
544	NASDAQ	JVA	Mon, Jul 9, 2007	5.15	5.94	5.10	5.60
543	NASDAQ	JVA	Fri, Jul 6, 2007	4.99	5.25	4.99	5.25
542	NASDAQ	JVA	Thu, Jul 5, 2007	4.90	4.97	4.90	4.97
541	NASDAQ	JVA	Tue, Jul 3, 2007	4.90	5.00	4.70	4.87
540	NASDAQ	JVA	Mon, Jul 2, 2007	4.60	4.82	4.60	4.82
539	NASDAQ	JVA	Fri, Jun 29, 2007	4.70	4.70	4.70	4.70
538	NASDAQ	JVA	Thu, Jun 28, 2007	4.51	4.70	4.50	4.70
537	NASDAQ	JVA	Wed, Jun 27, 2007	4.80	4.80	4.60	4.64
536	NASDAQ	JVA	Tue, Jun 26, 2007	4.72	4.85	4.55	4.85
535	NASDAQ	JVA	Mon, Jun 25, 2007	5.00	5.00	4.75	4.90
534	NASDAQ	JVA	Fri, Jun 22, 2007	5.05	5.15	4.90	5.00
533	NASDAQ	JVA	Thu, Jun 21, 2007	5.07	5.07	4.72	4.95
532	NASDAQ	JVA	Wed, Jun 20, 2007	4.66	5.19	4.66	5.06
531	NASDAQ	JVA	Tue, Jun 19, 2007	4.55	4.60	4.47	4.57
530	NASDAQ	JVA	Mon, Jun 18, 2007	4.45	4.58	4.40	4.47
529	NASDAQ	JVA	Fri, Jun 15, 2007	4.54	4.54	4.27	4.30
528	NASDAQ	JVA	Thu, Jun 14, 2007	4.19	4.60	4.19	4.50
527	NASDAQ	JVA	Wed, Jun 13, 2007	3.95	4.00	3.95	3.95
526	NASDAQ	JVA	Tue, Jun 12, 2007	3.95	3.95	3.93	3.95
525	NASDAQ	JVA	Mon, Jun 11, 2007	3.97	4.01	3.97	4.00
524	NASDAQ	JVA	Fri, Jun 8, 2007	4.00	4.00	3.86	4.00
523	NASDAQ	JVA	Wed, Jun 6, 2007	3.98	3.98	3.95	3.95
522	NASDAQ	JVA	Tue, Jun 5, 2007	3.98	3.98	3.98	3.98
521	NASDAQ	JVA	Mon, Jun 4, 2007	4.03	4.03	3.98	4.02
520	NASDAQ	JVA	Fri, Jun 1, 2007	3.99	3.99	3.85	3.95
519	NASDAQ	JVA	Thu, May 31, 2007	3.99	3.99	3.99	3.99
518	NASDAQ	JVA	Wed, May 30, 2007	3.95	4.05	3.95	3.95
517	NASDAQ	JVA	Tue, May 29, 2007	4.00	4.00	3.95	3.95
516	NASDAQ	JVA	Fri, May 25, 2007	4.00	4.00	4.00	4.00
515	NASDAQ	JVA	Thu, May 24, 2007	4.00	4.05	4.00	4.00
514	NASDAQ	JVA	Wed, May 23, 2007	3.97	4.00	3.97	4.00
513	NASDAQ	JVA	Tue, May 22, 2007	3.90	4.00	3.90	3.95
512	NASDAQ	JVA	Mon, May 21, 2007	4.00	4.00	3.95	4.00
511	NASDAQ	JVA	Thu, May 17, 2007	3.95	3.98	3.95	3.95
510	NASDAQ	JVA	Wed, May 16, 2007	4.00	4.00	3.95	3.95
509	NASDAQ	JVA	Tue, May 15, 2007	4.02	4.15	3.97	3.97
508	NASDAQ	JVA	Mon, May 14, 2007	4.00	4.05	4.00	4.05
507	NASDAQ	JVA	Fri, May 11, 2007	3.95	3.96	3.95	3.96
506	NASDAQ	JVA	Thu, May 10, 2007	3.97	4.05	3.95	4.04
505	NASDAQ	JVA	Wed, May 9, 2007	3.96	4.01	3.90	3.97
504	NASDAQ	JVA	Tue, May 8, 2007	4.00	4.07	3.95	3.96
503	NASDAQ	JVA	Mon, May 7, 2007	4.15	4.15	4.07	4.07
502	NASDAQ	JVA	Fri, May 4, 2007	4.10	4.10	3.99	4.08
501	NASDAQ	JVA	Thu, May 3, 2007	4.09	4.19	4.08	4.19
500	NASDAQ	JVA	Wed, May 2, 2007	4.15	4.15	4.05	4.08
499	NASDAQ	JVA	Tue, May 1, 2007	4.20	4.29	4.11	4.29
498	NASDAQ	JVA	Mon, Apr 30, 2007	4.20	4.20	4.15	4.20
497	NASDAQ	JVA	Fri, Apr 27, 2007	4.03	4.25	4.03	4.25
496	NASDAQ	JVA	Thu, Apr 26, 2007	4.00	4.02	4.00	4.02
495	NASDAQ	JVA	Wed, Apr 25, 2007	4.05	4.05	4.00	4.00
494	NASDAQ	JVA	Mon, Apr 23, 2007	4.00	4.10	3.90	4.09
493	NASDAQ	JVA	Fri, Apr 20, 2007	4.05	4.08	3.95	4.02
492	NASDAQ	JVA	Thu, Apr 19, 2007	4.10	4.15	4.10	4.10
491	NASDAQ	JVA	Wed, Apr 18, 2007	4.10	4.10	4.00	4.08
490	NASDAQ	JVA	Tue, Apr 17, 2007	4.06	4.10	4.06	4.08
489	NASDAQ	JVA	Mon, Apr 16, 2007	4.00	4.05	4.00	4.01
488	NASDAQ	JVA	Fri, Apr 13, 2007	3.92	4.02	3.92	3.96
487	NASDAQ	JVA	Thu, Apr 12, 2007	3.80	3.85	3.80	3.80
486	NASDAQ	JVA	Wed, Apr 11, 2007	3.75	3.86	3.75	3.80
485	NASDAQ	JVA	Tue, Apr 10, 2007	3.90	3.90	3.65	3.77
484	NASDAQ	JVA	Mon, Apr 9, 2007	3.85	3.90	3.80	3.81
483	NASDAQ	JVA	Thu, Apr 5, 2007	3.87	3.89	3.82	3.86
482	NASDAQ	JVA	Wed, Apr 4, 2007	3.92	3.95	3.92	3.92
481	NASDAQ	JVA	Tue, Apr 3, 2007	3.90	3.95	3.90	3.90
480	NASDAQ	JVA	Mon, Apr 2, 2007	3.90	3.90	3.90	3.90
479	NASDAQ	JVA	Fri, Mar 30, 2007	3.88	3.91	3.88	3.90
478	NASDAQ	JVA	Thu, Mar 29, 2007	3.85	3.86	3.80	3.86
477	NASDAQ	JVA	Wed, Mar 28, 2007	3.79	3.79	3.79	3.79
476	NASDAQ	JVA	Tue, Mar 27, 2007	3.87	3.87	3.78	3.80
475	NASDAQ	JVA	Mon, Mar 26, 2007	3.85	3.88	3.85	3.87
474	NASDAQ	JVA	Fri, Mar 23, 2007	3.77	3.96	3.75	3.86
473	NASDAQ	JVA	Thu, Mar 22, 2007	3.78	3.78	3.78	3.78
472	NASDAQ	JVA	Wed, Mar 21, 2007	3.83	3.83	3.76	3.79
471	NASDAQ	JVA	Tue, Mar 20, 2007	3.83	3.92	3.73	3.81
470	NASDAQ	JVA	Mon, Mar 19, 2007	3.59	3.98	3.50	3.76
469	NASDAQ	JVA	Fri, Mar 16, 2007	3.60	3.71	3.59	3.59
468	NASDAQ	JVA	Thu, Mar 15, 2007	3.76	3.84	3.70	3.70
467	NASDAQ	JVA	Wed, Mar 14, 2007	3.86	3.86	3.80	3.81
466	NASDAQ	JVA	Tue, Mar 13, 2007	3.89	3.89	3.79	3.79
465	NASDAQ	JVA	Mon, Mar 12, 2007	3.74	3.80	3.74	3.80
464	NASDAQ	JVA	Fri, Mar 9, 2007	3.70	3.76	3.68	3.76
463	NASDAQ	JVA	Thu, Mar 8, 2007	3.74	3.80	3.70	3.78
462	NASDAQ	JVA	Wed, Mar 7, 2007	3.83	3.83	3.75	3.78
461	NASDAQ	JVA	Tue, Mar 6, 2007	3.89	3.89	3.82	3.83
460	NASDAQ	JVA	Mon, Mar 5, 2007	3.85	3.87	3.83	3.83
459	NASDAQ	JVA	Fri, Mar 2, 2007	3.87	3.91	3.87	3.87
458	NASDAQ	JVA	Thu, Mar 1, 2007	3.85	3.92	3.85	3.86
457	NASDAQ	JVA	Wed, Feb 28, 2007	3.85	3.86	3.85	3.86
456	NASDAQ	JVA	Tue, Feb 27, 2007	3.93	3.94	3.85	3.85
455	NASDAQ	JVA	Fri, Feb 23, 2007	3.91	3.99	3.91	3.94
454	NASDAQ	JVA	Thu, Feb 22, 2007	3.85	3.89	3.85	3.87
453	NASDAQ	JVA	Wed, Feb 21, 2007	3.89	3.96	3.88	3.88
452	NASDAQ	JVA	Tue, Feb 20, 2007	3.99	3.99	3.90	3.90
451	NASDAQ	JVA	Fri, Feb 16, 2007	3.98	4.09	3.98	4.00
450	NASDAQ	JVA	Thu, Feb 15, 2007	3.98	4.00	3.98	4.00
449	NASDAQ	JVA	Wed, Feb 14, 2007	3.94	3.94	3.88	3.88
448	NASDAQ	JVA	Tue, Feb 13, 2007	3.93	3.93	3.92	3.92
447	NASDAQ	JVA	Mon, Feb 12, 2007	3.97	4.00	3.92	3.95
446	NASDAQ	JVA	Fri, Feb 9, 2007	3.87	3.87	3.87	3.87
445	NASDAQ	JVA	Thu, Feb 8, 2007	3.96	4.00	3.95	3.95
444	NASDAQ	JVA	Wed, Feb 7, 2007	3.89	3.95	3.88	3.94
443	NASDAQ	JVA	Tue, Feb 6, 2007	3.91	3.95	3.85	3.89
442	NASDAQ	JVA	Mon, Feb 5, 2007	3.95	4.00	3.95	4.00
441	NASDAQ	JVA	Fri, Feb 2, 2007	4.00	4.02	3.95	3.95
440	NASDAQ	JVA	Thu, Feb 1, 2007	4.10	4.10	4.04	4.04
439	NASDAQ	JVA	Wed, Jan 31, 2007	4.10	4.14	4.10	4.11
438	NASDAQ	JVA	Tue, Jan 30, 2007	4.19	4.20	4.10	4.10
437	NASDAQ	JVA	Mon, Jan 29, 2007	4.30	4.30	4.16	4.20
436	NASDAQ	JVA	Fri, Jan 26, 2007	4.40	4.40	4.24	4.24
435	NASDAQ	JVA	Thu, Jan 25, 2007	4.37	4.39	4.31	4.39
434	NASDAQ	JVA	Wed, Jan 24, 2007	4.30	4.33	4.25	4.25
433	NASDAQ	JVA	Tue, Jan 23, 2007	4.29	4.38	4.29	4.29
432	NASDAQ	JVA	Mon, Jan 22, 2007	4.25	4.25	4.20	4.25
431	NASDAQ	JVA	Fri, Jan 19, 2007	4.22	4.28	4.17	4.27
430	NASDAQ	JVA	Thu, Jan 18, 2007	4.20	4.30	4.20	4.22
429	NASDAQ	JVA	Wed, Jan 17, 2007	4.20	4.31	4.20	4.20
428	NASDAQ	JVA	Tue, Jan 16, 2007	4.20	4.23	4.20	4.24
427	NASDAQ	JVA	Fri, Jan 12, 2007	4.20	4.29	4.20	4.21
426	NASDAQ	JVA	Thu, Jan 11, 2007	4.32	4.32	4.15	4.19
425	NASDAQ	JVA	Wed, Jan 10, 2007	4.25	4.30	4.20	4.25
424	NASDAQ	JVA	Tue, Jan 9, 2007	4.38	4.39	4.30	4.31
423	NASDAQ	JVA	Mon, Jan 8, 2007	4.24	4.33	4.24	4.32
422	NASDAQ	JVA	Fri, Jan 5, 2007	4.21	4.29	4.21	4.23
421	NASDAQ	JVA	Thu, Jan 4, 2007	4.14	4.24	4.14	4.20
420	NASDAQ	JVA	Wed, Jan 3, 2007	4.14	4.29	4.06	4.16
419	NASDAQ	JVA	Fri, Dec 29, 2006	3.95	4.04	3.92	4.04
418	NASDAQ	JVA	Thu, Dec 28, 2006	4.02	4.06	3.87	4.02
417	NASDAQ	JVA	Wed, Dec 27, 2006	4.06	4.12	4.03	4.06
416	NASDAQ	JVA	Tue, Dec 26, 2006	4.19	4.20	4.06	4.06
415	NASDAQ	JVA	Fri, Dec 22, 2006	4.03	4.20	4.03	4.16
414	NASDAQ	JVA	Thu, Dec 21, 2006	4.08	4.25	4.08	4.11
413	NASDAQ	JVA	Wed, Dec 20, 2006	4.07	4.12	4.00	4.10
412	NASDAQ	JVA	Tue, Dec 19, 2006	4.10	4.13	4.06	4.13
411	NASDAQ	JVA	Mon, Dec 18, 2006	4.22	4.22	4.13	4.20
410	NASDAQ	JVA	Fri, Dec 15, 2006	4.27	4.27	4.15	4.22
409	NASDAQ	JVA	Thu, Dec 14, 2006	4.21	4.29	4.20	4.29
408	NASDAQ	JVA	Wed, Dec 13, 2006	4.24	4.30	4.16	4.20
407	NASDAQ	JVA	Tue, Dec 12, 2006	4.16	4.24	4.08	4.16
406	NASDAQ	JVA	Mon, Dec 11, 2006	4.20	4.30	4.16	4.17
405	NASDAQ	JVA	Fri, Dec 8, 2006	4.22	4.30	4.20	4.25
404	NASDAQ	JVA	Thu, Dec 7, 2006	4.45	4.45	4.19	4.30
403	NASDAQ	JVA	Wed, Dec 6, 2006	4.40	4.45	4.40	4.44
402	NASDAQ	JVA	Tue, Dec 5, 2006	4.44	4.44	4.41	4.41
401	NASDAQ	JVA	Mon, Dec 4, 2006	4.45	4.45	4.25	4.35
400	NASDAQ	JVA	Fri, Dec 1, 2006	4.65	4.65	4.35	4.40
399	NASDAQ	JVA	Thu, Nov 30, 2006	4.43	4.69	4.40	4.65
398	NASDAQ	JVA	Wed, Nov 29, 2006	4.36	4.50	4.36	4.44
397	NASDAQ	JVA	Tue, Nov 28, 2006	4.45	4.50	4.40	4.50
396	NASDAQ	JVA	Mon, Nov 27, 2006	4.39	4.45	4.35	4.45
395	NASDAQ	JVA	Fri, Nov 24, 2006	4.31	4.32	4.30	4.30
394	NASDAQ	JVA	Wed, Nov 22, 2006	4.57	4.65	4.30	4.30
393	NASDAQ	JVA	Tue, Nov 21, 2006	4.72	4.84	4.45	4.63
392	NASDAQ	JVA	Mon, Nov 20, 2006	4.08	5.00	4.08	4.69
391	NASDAQ	JVA	Fri, Nov 17, 2006	3.97	3.98	3.97	3.98
390	NASDAQ	JVA	Thu, Nov 16, 2006	3.92	3.98	3.92	3.98
389	NASDAQ	JVA	Wed, Nov 15, 2006	3.95	3.98	3.90	3.90
388	NASDAQ	JVA	Tue, Nov 14, 2006	3.85	3.90	3.85	3.90
387	NASDAQ	JVA	Mon, Nov 13, 2006	3.99	4.01	3.86	3.88
386	NASDAQ	JVA	Fri, Nov 10, 2006	4.00	4.00	3.99	4.00
385	NASDAQ	JVA	Thu, Nov 9, 2006	3.99	4.00	3.95	4.00
384	NASDAQ	JVA	Wed, Nov 8, 2006	3.97	4.00	3.90	3.99
383	NASDAQ	JVA	Tue, Nov 7, 2006	3.90	3.99	3.80	3.98
382	NASDAQ	JVA	Mon, Nov 6, 2006	3.89	3.91	3.89	3.91
381	NASDAQ	JVA	Fri, Nov 3, 2006	3.80	3.90	3.80	3.90
380	NASDAQ	JVA	Thu, Nov 2, 2006	3.85	3.85	3.80	3.80
379	NASDAQ	JVA	Wed, Nov 1, 2006	3.90	3.90	3.83	3.89
378	NASDAQ	JVA	Tue, Oct 31, 2006	3.98	3.98	3.87	3.90
377	NASDAQ	JVA	Mon, Oct 30, 2006	3.90	3.99	3.83	3.92
376	NASDAQ	JVA	Fri, Oct 27, 2006	3.95	3.95	3.93	3.94
375	NASDAQ	JVA	Thu, Oct 26, 2006	3.90	3.90	3.80	3.85
374	NASDAQ	JVA	Wed, Oct 25, 2006	3.94	3.94	3.86	3.86
373	NASDAQ	JVA	Tue, Oct 24, 2006	3.90	3.95	3.89	3.91
372	NASDAQ	JVA	Mon, Oct 23, 2006	4.00	4.00	3.96	4.00
371	NASDAQ	JVA	Fri, Oct 20, 2006	3.99	4.05	3.81	4.01
370	NASDAQ	JVA	Thu, Oct 19, 2006	4.00	4.03	3.99	3.99
369	NASDAQ	JVA	Wed, Oct 18, 2006	3.90	4.00	3.81	4.00
368	NASDAQ	JVA	Tue, Oct 17, 2006	3.90	3.90	3.82	3.85
367	NASDAQ	JVA	Mon, Oct 16, 2006	3.89	3.92	3.89	3.89
366	NASDAQ	JVA	Fri, Oct 13, 2006	3.87	3.88	3.81	3.88
365	NASDAQ	JVA	Thu, Oct 12, 2006	3.90	3.90	3.85	3.87
364	NASDAQ	JVA	Wed, Oct 11, 2006	3.90	3.90	3.90	3.90
363	NASDAQ	JVA	Tue, Oct 10, 2006	3.99	3.99	3.93	3.93
362	NASDAQ	JVA	Mon, Oct 9, 2006	3.96	3.99	3.93	3.93
361	NASDAQ	JVA	Fri, Oct 6, 2006	3.99	3.99	3.95	3.99
360	NASDAQ	JVA	Thu, Oct 5, 2006	3.95	4.00	3.87	3.90
359	NASDAQ	JVA	Wed, Oct 4, 2006	3.94	3.95	3.88	3.88
358	NASDAQ	JVA	Tue, Oct 3, 2006	4.00	4.00	3.94	4.00
357	NASDAQ	JVA	Mon, Oct 2, 2006	3.90	4.00	3.90	4.00
356	NASDAQ	JVA	Fri, Sep 29, 2006	3.90	3.95	3.90	3.95
355	NASDAQ	JVA	Thu, Sep 28, 2006	3.94	3.94	3.90	3.94
354	NASDAQ	JVA	Wed, Sep 27, 2006	3.95	3.95	3.90	3.95
353	NASDAQ	JVA	Tue, Sep 26, 2006	4.00	4.00	4.00	4.00
352	NASDAQ	JVA	Mon, Sep 25, 2006	4.03	4.04	3.97	3.97
351	NASDAQ	JVA	Fri, Sep 22, 2006	4.05	4.05	4.05	4.05
350	NASDAQ	JVA	Thu, Sep 21, 2006	3.91	4.02	3.91	4.02
349	NASDAQ	JVA	Wed, Sep 20, 2006	4.06	4.06	4.00	4.00
348	NASDAQ	JVA	Tue, Sep 19, 2006	4.05	4.07	3.95	4.05
347	NASDAQ	JVA	Mon, Sep 18, 2006	4.05	4.08	4.01	4.03
346	NASDAQ	JVA	Fri, Sep 15, 2006	4.01	4.05	4.00	4.03
345	NASDAQ	JVA	Thu, Sep 14, 2006	4.00	4.10	4.00	4.05
344	NASDAQ	JVA	Wed, Sep 13, 2006	4.00	4.10	4.00	4.05
343	NASDAQ	JVA	Tue, Sep 12, 2006	4.00	4.10	4.00	4.06
342	NASDAQ	JVA	Mon, Sep 11, 2006	4.00	4.05	3.90	4.05
341	NASDAQ	JVA	Fri, Sep 8, 2006	4.30	4.50	4.05	4.05
340	NASDAQ	JVA	Thu, Sep 7, 2006	4.00	4.08	3.90	4.02
339	NASDAQ	JVA	Wed, Sep 6, 2006	4.00	4.03	4.00	4.00
338	NASDAQ	JVA	Tue, Sep 5, 2006	4.05	4.09	3.99	4.05
337	NASDAQ	JVA	Fri, Sep 1, 2006	4.09	4.09	3.90	4.05
336	NASDAQ	JVA	Thu, Aug 31, 2006	4.03	4.09	4.00	4.09
335	NASDAQ	JVA	Wed, Aug 30, 2006	4.00	4.00	3.95	3.95
334	NASDAQ	JVA	Tue, Aug 29, 2006	4.00	4.00	3.98	4.00
333	NASDAQ	JVA	Mon, Aug 28, 2006	3.98	3.98	3.98	3.98
332	NASDAQ	JVA	Thu, Aug 24, 2006	4.03	4.03	3.80	4.00
331	NASDAQ	JVA	Wed, Aug 23, 2006	4.00	4.04	3.80	3.93
330	NASDAQ	JVA	Tue, Aug 22, 2006	3.90	3.97	3.80	3.92
329	NASDAQ	JVA	Mon, Aug 21, 2006	3.80	3.85	3.75	3.83
328	NASDAQ	JVA	Fri, Aug 18, 2006	3.75	3.80	3.75	3.80
327	NASDAQ	JVA	Thu, Aug 17, 2006	3.80	3.80	3.67	3.68
326	NASDAQ	JVA	Wed, Aug 16, 2006	3.80	3.85	3.62	3.85
325	NASDAQ	JVA	Tue, Aug 15, 2006	3.98	4.00	3.80	3.80
324	NASDAQ	JVA	Mon, Aug 14, 2006	4.05	4.15	3.80	3.94
323	NASDAQ	JVA	Fri, Aug 11, 2006	3.55	3.96	3.55	3.96
322	NASDAQ	JVA	Thu, Aug 10, 2006	3.40	3.53	3.35	3.53
321	NASDAQ	JVA	Wed, Aug 9, 2006	3.50	3.50	3.41	3.41
320	NASDAQ	JVA	Tue, Aug 8, 2006	3.52	3.53	3.39	3.53
319	NASDAQ	JVA	Mon, Aug 7, 2006	3.51	3.55	3.44	3.55
318	NASDAQ	JVA	Fri, Aug 4, 2006	3.61	3.61	3.61	3.61
317	NASDAQ	JVA	Thu, Aug 3, 2006	3.60	3.65	3.50	3.51
316	NASDAQ	JVA	Wed, Aug 2, 2006	3.55	3.60	3.30	3.60
315	NASDAQ	JVA	Tue, Aug 1, 2006	3.65	3.66	3.55	3.55
314	NASDAQ	JVA	Mon, Jul 31, 2006	3.50	3.69	3.50	3.69
313	NASDAQ	JVA	Fri, Jul 28, 2006	3.80	3.85	3.71	3.71
312	NASDAQ	JVA	Thu, Jul 27, 2006	3.75	3.85	3.64	3.80
311	NASDAQ	JVA	Wed, Jul 26, 2006	3.63	3.85	3.63	3.75
310	NASDAQ	JVA	Tue, Jul 25, 2006	3.85	3.85	3.60	3.65
309	NASDAQ	JVA	Mon, Jul 24, 2006	3.95	3.95	3.75	3.80
308	NASDAQ	JVA	Fri, Jul 21, 2006	3.90	3.92	3.70	3.85
307	NASDAQ	JVA	Thu, Jul 20, 2006	4.00	4.04	3.85	3.85
306	NASDAQ	JVA	Wed, Jul 19, 2006	3.97	4.05	3.95	4.05
305	NASDAQ	JVA	Tue, Jul 18, 2006	4.03	4.06	4.03	4.05
304	NASDAQ	JVA	Mon, Jul 17, 2006	3.98	4.08	3.90	4.05
303	NASDAQ	JVA	Fri, Jul 14, 2006	4.20	4.36	3.95	4.06
302	NASDAQ	JVA	Thu, Jul 13, 2006	4.11	4.24	4.01	4.02
301	NASDAQ	JVA	Wed, Jul 12, 2006	4.20	4.30	4.10	4.10
300	NASDAQ	JVA	Tue, Jul 11, 2006	4.36	4.36	4.21	4.35
299	NASDAQ	JVA	Mon, Jul 10, 2006	4.40	4.40	4.21	4.36
298	NASDAQ	JVA	Fri, Jul 7, 2006	4.50	4.50	4.41	4.50
297	NASDAQ	JVA	Thu, Jul 6, 2006	4.69	4.69	4.50	4.53
296	NASDAQ	JVA	Wed, Jul 5, 2006	4.85	4.85	4.51	4.59
295	NASDAQ	JVA	Mon, Jul 3, 2006	4.69	4.75	4.60	4.75
294	NASDAQ	JVA	Fri, Jun 30, 2006	4.45	4.59	4.40	4.59
293	NASDAQ	JVA	Thu, Jun 29, 2006	4.45	4.45	4.30	4.35
292	NASDAQ	JVA	Wed, Jun 28, 2006	4.20	4.35	4.20	4.35
291	NASDAQ	JVA	Tue, Jun 27, 2006	4.00	4.20	3.93	4.20
290	NASDAQ	JVA	Mon, Jun 26, 2006	4.15	4.15	3.95	4.01
289	NASDAQ	JVA	Fri, Jun 23, 2006	4.33	4.45	4.00	4.15
288	NASDAQ	JVA	Thu, Jun 22, 2006	4.62	4.64	4.30	4.33
287	NASDAQ	JVA	Wed, Jun 21, 2006	4.86	4.89	4.64	4.64
286	NASDAQ	JVA	Tue, Jun 20, 2006	4.89	4.95	4.80	4.82
285	NASDAQ	JVA	Mon, Jun 19, 2006	5.05	5.09	4.87	4.87
284	NASDAQ	JVA	Fri, Jun 16, 2006	5.70	5.70	4.72	5.15
283	NASDAQ	JVA	Thu, Jun 15, 2006	5.75	5.85	5.75	5.85
282	NASDAQ	JVA	Wed, Jun 14, 2006	5.90	5.90	5.70	5.85
281	NASDAQ	JVA	Tue, Jun 13, 2006	6.00	6.00	5.85	5.92
280	NASDAQ	JVA	Mon, Jun 12, 2006	6.05	6.20	6.00	6.00
279	NASDAQ	JVA	Fri, Jun 9, 2006	5.95	5.95	5.95	5.95
278	NASDAQ	JVA	Thu, Jun 8, 2006	6.01	6.05	5.95	5.95
277	NASDAQ	JVA	Wed, Jun 7, 2006	5.94	6.10	5.94	6.00
276	NASDAQ	JVA	Tue, Jun 6, 2006	5.75	5.85	5.50	5.84
275	NASDAQ	JVA	Mon, Jun 5, 2006	5.85	5.85	5.77	5.80
274	NASDAQ	JVA	Fri, Jun 2, 2006	5.80	5.95	5.75	5.85
273	NASDAQ	JVA	Thu, Jun 1, 2006	5.85	6.05	5.80	5.90
272	NASDAQ	JVA	Wed, May 31, 2006	5.70	5.75	5.59	5.75
271	NASDAQ	JVA	Tue, May 30, 2006	5.75	5.76	5.66	5.75
270	NASDAQ	JVA	Fri, May 26, 2006	5.80	5.84	5.75	5.75
269	NASDAQ	JVA	Thu, May 25, 2006	5.97	5.99	5.70	5.85
268	NASDAQ	JVA	Wed, May 24, 2006	5.95	6.00	5.75	5.95
267	NASDAQ	JVA	Tue, May 23, 2006	6.10	6.11	5.92	5.92
266	NASDAQ	JVA	Mon, May 22, 2006	6.20	6.20	6.00	6.10
265	NASDAQ	JVA	Fri, May 19, 2006	6.20	6.20	6.05	6.20
264	NASDAQ	JVA	Thu, May 18, 2006	6.18	6.18	6.15	6.18
263	NASDAQ	JVA	Wed, May 17, 2006	6.19	6.25	6.15	6.25
262	NASDAQ	JVA	Tue, May 16, 2006	6.20	6.20	6.18	6.18
261	NASDAQ	JVA	Mon, May 15, 2006	6.30	6.30	6.22	6.22
260	NASDAQ	JVA	Fri, May 12, 2006	6.36	6.40	6.30	6.30
259	NASDAQ	JVA	Thu, May 11, 2006	6.30	6.45	6.30	6.34
258	NASDAQ	JVA	Wed, May 10, 2006	6.35	6.45	6.35	6.45
257	NASDAQ	JVA	Tue, May 9, 2006	6.30	6.46	6.30	6.35
256	NASDAQ	JVA	Mon, May 8, 2006	6.30	6.35	6.24	6.30
255	NASDAQ	JVA	Fri, May 5, 2006	6.30	6.30	6.25	6.25
254	NASDAQ	JVA	Thu, May 4, 2006	6.25	6.28	6.25	6.25
253	NASDAQ	JVA	Wed, May 3, 2006	6.20	6.25	6.16	6.22
252	NASDAQ	JVA	Tue, May 2, 2006	6.30	6.30	6.15	6.20
251	NASDAQ	JVA	Mon, May 1, 2006	6.35	6.35	6.16	6.30
250	NASDAQ	JVA	Fri, Apr 28, 2006	6.26	6.35	6.10	6.25
249	NASDAQ	JVA	Thu, Apr 27, 2006	6.25	6.30	6.15	6.30
248	NASDAQ	JVA	Wed, Apr 26, 2006	6.45	6.45	6.26	6.35
247	NASDAQ	JVA	Tue, Apr 25, 2006	6.26	6.45	6.26	6.40
246	NASDAQ	JVA	Mon, Apr 24, 2006	6.20	6.28	6.20	6.28
245	NASDAQ	JVA	Fri, Apr 21, 2006	6.25	6.33	6.23	6.30
244	NASDAQ	JVA	Thu, Apr 20, 2006	6.55	6.60	6.30	6.30
243	NASDAQ	JVA	Wed, Apr 19, 2006	6.60	6.60	6.40	6.45
242	NASDAQ	JVA	Tue, Apr 18, 2006	6.50	6.65	6.50	6.58
241	NASDAQ	JVA	Mon, Apr 17, 2006	6.69	6.75	6.60	6.60
240	NASDAQ	JVA	Thu, Apr 13, 2006	6.69	6.69	6.45	6.60
239	NASDAQ	JVA	Wed, Apr 12, 2006	6.78	6.90	6.60	6.70
238	NASDAQ	JVA	Tue, Apr 11, 2006	6.50	6.96	6.50	6.72
237	NASDAQ	JVA	Mon, Apr 10, 2006	6.42	6.68	6.33	6.50
236	NASDAQ	JVA	Fri, Apr 7, 2006	6.15	6.32	6.12	6.32
235	NASDAQ	JVA	Thu, Apr 6, 2006	6.20	6.20	6.11	6.12
234	NASDAQ	JVA	Wed, Apr 5, 2006	6.13	6.28	6.10	6.21
233	NASDAQ	JVA	Tue, Apr 4, 2006	6.25	6.25	6.15	6.23
232	NASDAQ	JVA	Mon, Apr 3, 2006	6.20	6.30	6.10	6.25
231	NASDAQ	JVA	Fri, Mar 31, 2006	6.11	6.23	6.05	6.10
230	NASDAQ	JVA	Thu, Mar 30, 2006	6.25	6.25	6.10	6.10
229	NASDAQ	JVA	Wed, Mar 29, 2006	6.30	6.30	6.23	6.29
228	NASDAQ	JVA	Tue, Mar 28, 2006	6.25	6.26	6.11	6.25
227	NASDAQ	JVA	Mon, Mar 27, 2006	6.10	6.25	6.10	6.25
226	NASDAQ	JVA	Fri, Mar 24, 2006	6.15	6.25	6.12	6.13
225	NASDAQ	JVA	Thu, Mar 23, 2006	6.20	6.20	6.08	6.18
224	NASDAQ	JVA	Wed, Mar 22, 2006	6.25	6.25	6.16	6.22
223	NASDAQ	JVA	Tue, Mar 21, 2006	6.20	6.25	6.10	6.17
222	NASDAQ	JVA	Mon, Mar 20, 2006	6.05	6.25	6.05	6.18
221	NASDAQ	JVA	Fri, Mar 17, 2006	6.23	6.34	6.03	6.15
220	NASDAQ	JVA	Thu, Mar 16, 2006	6.30	6.42	6.06	6.23
219	NASDAQ	JVA	Wed, Mar 15, 2006	6.30	6.80	6.29	6.41
218	NASDAQ	JVA	Tue, Mar 14, 2006	6.23	6.25	6.05	6.25
217	NASDAQ	JVA	Mon, Mar 13, 2006	6.00	6.20	6.00	6.10
216	NASDAQ	JVA	Fri, Mar 10, 2006	5.98	6.18	5.98	6.01
215	NASDAQ	JVA	Thu, Mar 9, 2006	5.91	6.10	5.55	5.97
214	NASDAQ	JVA	Wed, Mar 8, 2006	6.15	6.15	5.90	6.09
213	NASDAQ	JVA	Tue, Mar 7, 2006	6.05	6.30	6.05	6.20
212	NASDAQ	JVA	Mon, Mar 6, 2006	6.00	6.15	6.00	6.10
211	NASDAQ	JVA	Fri, Mar 3, 2006	5.95	6.12	5.90	6.00
210	NASDAQ	JVA	Thu, Mar 2, 2006	6.25	6.25	5.90	6.00
209	NASDAQ	JVA	Wed, Mar 1, 2006	6.30	6.30	6.25	6.25
208	NASDAQ	JVA	Tue, Feb 28, 2006	6.25	6.30	6.22	6.27
207	NASDAQ	JVA	Mon, Feb 27, 2006	6.11	6.25	6.10	6.22
206	NASDAQ	JVA	Fri, Feb 24, 2006	6.20	6.20	6.00	6.15
205	NASDAQ	JVA	Thu, Feb 23, 2006	6.10	6.20	6.10	6.17
204	NASDAQ	JVA	Wed, Feb 22, 2006	6.18	6.40	6.07	6.15
203	NASDAQ	JVA	Tue, Feb 21, 2006	6.15	6.49	6.14	6.35
202	NASDAQ	JVA	Fri, Feb 17, 2006	6.10	6.20	5.99	6.14
201	NASDAQ	JVA	Thu, Feb 16, 2006	6.11	6.20	5.96	6.15
200	NASDAQ	JVA	Wed, Feb 15, 2006	6.25	6.35	6.05	6.10
199	NASDAQ	JVA	Tue, Feb 14, 2006	6.36	6.40	6.22	6.29
198	NASDAQ	JVA	Mon, Feb 13, 2006	6.15	6.50	6.09	6.27
197	NASDAQ	JVA	Fri, Feb 10, 2006	6.27	6.27	6.01	6.20
196	NASDAQ	JVA	Thu, Feb 9, 2006	6.55	6.60	6.30	6.33
195	NASDAQ	JVA	Wed, Feb 8, 2006	6.35	6.70	6.35	6.60
194	NASDAQ	JVA	Tue, Feb 7, 2006	6.60	6.60	6.32	6.35
193	NASDAQ	JVA	Mon, Feb 6, 2006	7.05	7.10	6.49	6.70
192	NASDAQ	JVA	Fri, Feb 3, 2006	6.90	7.10	6.88	6.99
191	NASDAQ	JVA	Thu, Feb 2, 2006	6.92	7.40	6.80	6.81
190	NASDAQ	JVA	Wed, Feb 1, 2006	7.25	7.25	6.75	6.85
189	NASDAQ	JVA	Tue, Jan 31, 2006	6.90	7.09	6.75	7.09
188	NASDAQ	JVA	Mon, Jan 30, 2006	6.97	7.00	6.57	6.66
187	NASDAQ	JVA	Fri, Jan 27, 2006	7.25	7.35	6.88	7.00
186	NASDAQ	JVA	Thu, Jan 26, 2006	7.60	7.60	7.11	7.25
185	NASDAQ	JVA	Wed, Jan 25, 2006	8.00	8.00	7.32	7.50
184	NASDAQ	JVA	Tue, Jan 24, 2006	7.14	7.80	7.05	7.80
183	NASDAQ	JVA	Mon, Jan 23, 2006	6.90	7.25	6.80	6.90
182	NASDAQ	JVA	Fri, Jan 20, 2006	7.50	7.60	6.75	6.90
181	NASDAQ	JVA	Thu, Jan 19, 2006	8.00	8.45	7.35	7.40
180	NASDAQ	JVA	Wed, Jan 18, 2006	6.15	7.85	5.95	7.65
179	NASDAQ	JVA	Tue, Jan 17, 2006	6.25	6.25	6.00	6.19
178	NASDAQ	JVA	Fri, Jan 13, 2006	6.00	6.30	5.90	6.30
177	NASDAQ	JVA	Thu, Jan 12, 2006	6.43	6.43	6.15	6.20
176	NASDAQ	JVA	Wed, Jan 11, 2006	6.52	6.52	6.25	6.33
175	NASDAQ	JVA	Tue, Jan 10, 2006	6.40	6.70	6.40	6.60
174	NASDAQ	JVA	Mon, Jan 9, 2006	6.68	6.68	6.42	6.47
173	NASDAQ	JVA	Fri, Jan 6, 2006	6.20	6.75	6.20	6.65
172	NASDAQ	JVA	Thu, Jan 5, 2006	6.25	6.35	6.16	6.16
171	NASDAQ	JVA	Wed, Jan 4, 2006	6.37	6.37	6.10	6.30
170	NASDAQ	JVA	Tue, Jan 3, 2006	6.50	6.51	6.05	6.35
169	NASDAQ	JVA	Fri, Dec 30, 2005	6.85	6.85	6.40	6.50
168	NASDAQ	JVA	Thu, Dec 29, 2005	7.18	7.18	6.50	6.67
167	NASDAQ	JVA	Wed, Dec 28, 2005	5.95	7.25	5.85	7.05
166	NASDAQ	JVA	Tue, Dec 27, 2005	5.76	5.95	5.40	5.90
165	NASDAQ	JVA	Fri, Dec 23, 2005	5.75	5.89	5.75	5.82
164	NASDAQ	JVA	Thu, Dec 22, 2005	5.84	6.00	5.75	5.82
163	NASDAQ	JVA	Wed, Dec 21, 2005	5.90	5.98	5.83	5.89
162	NASDAQ	JVA	Tue, Dec 20, 2005	6.00	6.20	5.78	5.98
161	NASDAQ	JVA	Mon, Dec 19, 2005	6.02	6.10	5.75	6.00
160	NASDAQ	JVA	Fri, Dec 16, 2005	6.05	6.19	6.05	6.10
159	NASDAQ	JVA	Thu, Dec 15, 2005	6.05	6.30	6.01	6.14
158	NASDAQ	JVA	Wed, Dec 14, 2005	6.06	6.14	6.00	6.14
157	NASDAQ	JVA	Tue, Dec 13, 2005	6.10	6.20	6.00	6.06
156	NASDAQ	JVA	Mon, Dec 12, 2005	6.44	6.44	5.95	6.13
155	NASDAQ	JVA	Fri, Dec 9, 2005	6.50	6.55	6.25	6.40
154	NASDAQ	JVA	Thu, Dec 8, 2005	6.75	6.90	6.15	6.35
153	NASDAQ	JVA	Wed, Dec 7, 2005	6.70	6.85	6.70	6.80
152	NASDAQ	JVA	Tue, Dec 6, 2005	6.65	6.80	6.56	6.70
151	NASDAQ	JVA	Mon, Dec 5, 2005	6.88	6.90	6.75	6.75
150	NASDAQ	JVA	Fri, Dec 2, 2005	6.82	6.85	6.75	6.85
149	NASDAQ	JVA	Thu, Dec 1, 2005	6.64	6.81	6.64	6.75
148	NASDAQ	JVA	Wed, Nov 30, 2005	6.80	6.90	6.50	6.54
147	NASDAQ	JVA	Tue, Nov 29, 2005	6.50	6.90	6.50	6.69
146	NASDAQ	JVA	Mon, Nov 28, 2005	6.90	6.98	6.51	6.60
145	NASDAQ	JVA	Fri, Nov 25, 2005	6.91	7.05	6.91	7.00
144	NASDAQ	JVA	Wed, Nov 23, 2005	6.55	7.06	6.40	6.80
143	NASDAQ	JVA	Tue, Nov 22, 2005	6.49	7.00	6.49	6.58
142	NASDAQ	JVA	Mon, Nov 21, 2005	5.75	6.44	5.70	6.44
141	NASDAQ	JVA	Fri, Nov 18, 2005	5.77	5.96	5.64	5.72
140	NASDAQ	JVA	Thu, Nov 17, 2005	5.72	5.94	5.71	5.92
139	NASDAQ	JVA	Wed, Nov 16, 2005	5.85	6.15	5.70	5.80
138	NASDAQ	JVA	Tue, Nov 15, 2005	6.20	6.20	5.75	5.82
137	NASDAQ	JVA	Mon, Nov 14, 2005	6.30	6.30	6.05	6.20
136	NASDAQ	JVA	Fri, Nov 11, 2005	6.10	6.30	6.10	6.20
135	NASDAQ	JVA	Thu, Nov 10, 2005	6.25	6.25	6.09	6.10
134	NASDAQ	JVA	Wed, Nov 9, 2005	6.18	6.32	6.15	6.25
133	NASDAQ	JVA	Tue, Nov 8, 2005	6.35	6.35	6.25	6.26
132	NASDAQ	JVA	Mon, Nov 7, 2005	6.15	6.38	6.10	6.35
131	NASDAQ	JVA	Fri, Nov 4, 2005	5.86	6.18	5.80	6.15
130	NASDAQ	JVA	Thu, Nov 3, 2005	6.18	6.29	5.80	5.86
129	NASDAQ	JVA	Wed, Nov 2, 2005	6.20	6.30	6.10	6.20
128	NASDAQ	JVA	Tue, Nov 1, 2005	6.20	6.25	6.00	6.20
127	NASDAQ	JVA	Mon, Oct 31, 2005	6.54	6.70	6.30	6.36
126	NASDAQ	JVA	Fri, Oct 28, 2005	6.20	6.64	6.15	6.50
125	NASDAQ	JVA	Thu, Oct 27, 2005	6.70	6.70	6.20	6.20
124	NASDAQ	JVA	Wed, Oct 26, 2005	6.96	6.96	6.55	6.55
123	NASDAQ	JVA	Tue, Oct 25, 2005	7.12	7.25	6.95	6.96
122	NASDAQ	JVA	Mon, Oct 24, 2005	6.95	7.10	6.85	7.10
121	NASDAQ	JVA	Fri, Oct 21, 2005	6.70	7.22	6.61	6.85
120	NASDAQ	JVA	Thu, Oct 20, 2005	6.40	7.10	6.40	6.60
119	NASDAQ	JVA	Wed, Oct 19, 2005	6.85	6.90	6.37	6.50
118	NASDAQ	JVA	Tue, Oct 18, 2005	6.92	7.10	6.60	6.89
117	NASDAQ	JVA	Mon, Oct 17, 2005	6.90	7.50	6.51	6.96
116	NASDAQ	JVA	Fri, Oct 14, 2005	5.00	6.50	5.00	6.47
115	NASDAQ	JVA	Thu, Oct 13, 2005	5.10	5.11	4.64	4.96
114	NASDAQ	JVA	Wed, Oct 12, 2005	5.45	5.60	4.88	5.10
113	NASDAQ	JVA	Tue, Oct 11, 2005	5.60	5.99	5.30	5.40
112	NASDAQ	JVA	Mon, Oct 10, 2005	6.06	6.18	5.50	5.57
111	NASDAQ	JVA	Fri, Oct 7, 2005	6.05	6.19	6.03	6.16
110	NASDAQ	JVA	Thu, Oct 6, 2005	6.35	6.35	5.96	6.05
109	NASDAQ	JVA	Wed, Oct 5, 2005	7.11	7.12	5.93	6.45
108	NASDAQ	JVA	Tue, Oct 4, 2005	7.30	7.40	7.00	7.10
107	NASDAQ	JVA	Mon, Oct 3, 2005	7.75	7.75	7.00	7.34
106	NASDAQ	JVA	Fri, Sep 30, 2005	7.70	7.75	7.55	7.70
105	NASDAQ	JVA	Thu, Sep 29, 2005	7.55	7.90	7.15	7.60
104	NASDAQ	JVA	Wed, Sep 28, 2005	9.10	9.15	7.60	7.65
103	NASDAQ	JVA	Tue, Sep 27, 2005	9.47	9.47	9.10	9.19
102	NASDAQ	JVA	Mon, Sep 26, 2005	9.58	9.59	9.05	9.42
101	NASDAQ	JVA	Fri, Sep 23, 2005	9.55	9.65	9.50	9.58
100	NASDAQ	JVA	Thu, Sep 22, 2005	9.45	9.70	9.30	9.45
99	NASDAQ	JVA	Wed, Sep 21, 2005	9.60	9.72	9.00	9.55
98	NASDAQ	JVA	Tue, Sep 20, 2005	10.16	10.16	9.40	9.57
97	NASDAQ	JVA	Mon, Sep 19, 2005	9.86	10.51	9.75	10.17
96	NASDAQ	JVA	Fri, Sep 16, 2005	9.30	10.05	9.30	9.88
95	NASDAQ	JVA	Thu, Sep 15, 2005	10.75	10.86	8.90	9.30
94	NASDAQ	JVA	Wed, Sep 14, 2005	12.89	13.49	12.26	13.27
93	NASDAQ	JVA	Tue, Sep 13, 2005	13.50	13.85	12.80	12.99
92	NASDAQ	JVA	Mon, Sep 12, 2005	15.12	15.75	13.64	13.95
91	NASDAQ	JVA	Fri, Sep 9, 2005	14.12	15.10	14.00	14.87
90	NASDAQ	JVA	Thu, Sep 8, 2005	13.59	13.99	13.05	13.98
89	NASDAQ	JVA	Wed, Sep 7, 2005	12.90	13.35	12.90	13.06
88	NASDAQ	JVA	Tue, Sep 6, 2005	11.85	12.85	11.82	12.75
87	NASDAQ	JVA	Fri, Sep 2, 2005	11.24	11.96	11.12	11.69
86	NASDAQ	JVA	Thu, Sep 1, 2005	11.03	11.74	11.00	11.00
85	NASDAQ	JVA	Wed, Aug 31, 2005	11.89	11.90	10.75	10.93
84	NASDAQ	JVA	Tue, Aug 30, 2005	11.75	12.50	11.75	11.79
83	NASDAQ	JVA	Mon, Aug 29, 2005	11.16	12.00	11.00	11.85
82	NASDAQ	JVA	Fri, Aug 26, 2005	11.10	11.40	10.80	11.16
81	NASDAQ	JVA	Thu, Aug 25, 2005	10.17	11.12	10.15	11.03
80	NASDAQ	JVA	Wed, Aug 24, 2005	10.70	11.07	10.20	10.27
79	NASDAQ	JVA	Tue, Aug 23, 2005	9.89	10.68	9.79	10.59
78	NASDAQ	JVA	Mon, Aug 22, 2005	9.55	10.02	9.55	9.79
77	NASDAQ	JVA	Fri, Aug 19, 2005	9.35	9.50	9.15	9.47
76	NASDAQ	JVA	Thu, Aug 18, 2005	9.65	9.65	9.05	9.25
75	NASDAQ	JVA	Wed, Aug 17, 2005	9.75	9.97	9.65	9.70
74	NASDAQ	JVA	Tue, Aug 16, 2005	10.09	10.19	9.75	9.85
73	NASDAQ	JVA	Mon, Aug 15, 2005	9.81	10.20	9.80	9.99
72	NASDAQ	JVA	Fri, Aug 12, 2005	10.10	10.35	9.65	9.81
71	NASDAQ	JVA	Thu, Aug 11, 2005	9.75	10.45	9.50	10.33
70	NASDAQ	JVA	Wed, Aug 10, 2005	9.43	9.80	9.43	9.68
69	NASDAQ	JVA	Tue, Aug 9, 2005	8.85	9.43	8.85	9.35
68	NASDAQ	JVA	Mon, Aug 8, 2005	8.95	9.12	8.55	8.87
67	NASDAQ	JVA	Fri, Aug 5, 2005	9.89	9.90	8.55	9.02
66	NASDAQ	JVA	Thu, Aug 4, 2005	9.97	10.14	9.85	9.85
65	NASDAQ	JVA	Wed, Aug 3, 2005	9.90	10.22	9.86	9.95
64	NASDAQ	JVA	Tue, Aug 2, 2005	10.17	10.45	9.74	10.00
63	NASDAQ	JVA	Mon, Aug 1, 2005	10.05	10.40	9.75	9.92
62	NASDAQ	JVA	Fri, Jul 29, 2005	10.50	10.60	9.82	10.05
61	NASDAQ	JVA	Thu, Jul 28, 2005	10.26	10.59	9.50	10.50
60	NASDAQ	JVA	Wed, Jul 27, 2005	9.30	10.20	9.25	10.05
59	NASDAQ	JVA	Tue, Jul 26, 2005	8.68	9.39	8.61	9.25
58	NASDAQ	JVA	Mon, Jul 25, 2005	8.56	8.80	8.44	8.69
57	NASDAQ	JVA	Fri, Jul 22, 2005	8.60	8.79	8.40	8.56
56	NASDAQ	JVA	Thu, Jul 21, 2005	8.79	8.98	8.02	8.61
55	NASDAQ	JVA	Wed, Jul 20, 2005	8.20	8.69	8.05	8.69
54	NASDAQ	JVA	Tue, Jul 19, 2005	7.70	8.22	7.70	8.12
53	NASDAQ	JVA	Mon, Jul 18, 2005	8.55	8.70	7.55	7.71
52	NASDAQ	JVA	Fri, Jul 15, 2005	8.95	8.99	8.50	8.50
51	NASDAQ	JVA	Thu, Jul 14, 2005	9.19	9.20	8.52	8.85
50	NASDAQ	JVA	Wed, Jul 13, 2005	9.35	9.45	9.10	9.20
49	NASDAQ	JVA	Tue, Jul 12, 2005	9.25	9.73	9.15	9.35
48	NASDAQ	JVA	Mon, Jul 11, 2005	9.20	9.77	9.10	9.20
47	NASDAQ	JVA	Fri, Jul 8, 2005	9.89	10.24	9.18	9.25
46	NASDAQ	JVA	Thu, Jul 7, 2005	9.00	9.68	8.69	9.64
45	NASDAQ	JVA	Wed, Jul 6, 2005	9.36	9.62	9.02	9.08
44	NASDAQ	JVA	Tue, Jul 5, 2005	8.25	9.29	7.83	9.25
43	NASDAQ	JVA	Fri, Jul 1, 2005	8.00	8.40	7.50	8.30
42	NASDAQ	JVA	Thu, Jun 30, 2005	8.10	8.20	7.70	7.90
41	NASDAQ	JVA	Wed, Jun 29, 2005	8.50	8.50	7.88	8.00
40	NASDAQ	JVA	Tue, Jun 28, 2005	8.39	8.68	8.05	8.40
39	NASDAQ	JVA	Mon, Jun 27, 2005	8.61	8.89	8.26	8.30
38	NASDAQ	JVA	Fri, Jun 24, 2005	7.99	8.65	7.55	8.51
37	NASDAQ	JVA	Thu, Jun 23, 2005	8.65	8.70	7.95	7.95
36	NASDAQ	JVA	Wed, Jun 22, 2005	8.75	9.30	8.36	8.68
35	NASDAQ	JVA	Tue, Jun 21, 2005	7.10	8.80	7.00	8.80
34	NASDAQ	JVA	Mon, Jun 20, 2005	7.20	7.20	6.84	7.10
33	NASDAQ	JVA	Fri, Jun 17, 2005	7.30	7.49	6.90	7.20
32	NASDAQ	JVA	Thu, Jun 16, 2005	7.90	7.90	7.16	7.30
31	NASDAQ	JVA	Wed, Jun 15, 2005	7.50	8.33	6.86	7.80
30	NASDAQ	JVA	Tue, Jun 14, 2005	5.90	7.45	5.10	7.45
29	NASDAQ	JVA	Mon, Jun 13, 2005	4.90	5.50	4.85	5.35
28	NASDAQ	JVA	Fri, Jun 10, 2005	4.87	4.95	4.80	4.93
27	NASDAQ	JVA	Thu, Jun 9, 2005	4.85	4.90	4.80	4.86
26	NASDAQ	JVA	Wed, Jun 8, 2005	4.72	5.00	4.72	4.92
25	NASDAQ	JVA	Tue, Jun 7, 2005	4.88	4.90	4.65	4.72
24	NASDAQ	JVA	Mon, Jun 6, 2005	4.80	5.00	4.80	4.90
23	NASDAQ	JVA	Fri, Jun 3, 2005	4.60	4.85	4.59	4.80
22	NASDAQ	JVA	Thu, Jun 2, 2005	4.55	4.60	4.40	4.45
21	NASDAQ	JVA	Wed, Jun 1, 2005	4.60	4.60	4.50	4.60
20	NASDAQ	JVA	Tue, May 31, 2005	4.85	4.85	4.60	4.65
19	NASDAQ	JVA	Fri, May 27, 2005	4.85	5.00	4.80	4.90
18	NASDAQ	JVA	Thu, May 26, 2005	4.90	5.00	4.80	4.95
17	NASDAQ	JVA	Wed, May 25, 2005	4.70	5.10	4.70	5.00
16	NASDAQ	JVA	Tue, May 24, 2005	4.75	4.75	4.50	4.70
15	NASDAQ	JVA	Mon, May 23, 2005	4.80	4.80	4.66	4.75
14	NASDAQ	JVA	Fri, May 20, 2005	4.72	4.80	4.70	4.74
13	NASDAQ	JVA	Thu, May 19, 2005	4.70	4.70	4.50	4.65
12	NASDAQ	JVA	Wed, May 18, 2005	4.90	4.90	4.50	4.65
11	NASDAQ	JVA	Tue, May 17, 2005	5.10	5.15	4.85	4.90
10	NASDAQ	JVA	Mon, May 16, 2005	5.15	5.23	5.00	5.10
9	NASDAQ	JVA	Fri, May 13, 2005	5.15	5.20	5.07	5.15
8	NASDAQ	JVA	Thu, May 12, 2005	5.30	5.35	5.05	5.12
7	NASDAQ	JVA	Wed, May 11, 2005	5.45	5.45	5.30	5.35
6	NASDAQ	JVA	Tue, May 10, 2005	5.70	5.70	5.30	5.45
5	NASDAQ	JVA	Mon, May 9, 2005	5.30	5.55	5.25	5.45
4	NASDAQ	JVA	Fri, May 6, 2005	5.20	5.35	5.20	5.25
3	NASDAQ	JVA	Thu, May 5, 2005	5.25	5.40	5.20	5.25
2	NASDAQ	JVA	Wed, May 4, 2005	5.17	5.30	5.10	5.25
1	NASDAQ	JVA	Tue, May 3, 2005	5.00	5.30	5.00	5.20
#	Exchange	Symbol	Date	Open	High	Low	Close

Coffee Holding Co Inc NASDAQ:JVA 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