Daily Journal Corp NASDAQ:DJCO Historical Prices

Below are the 4861 trading days of historical prices for DJCO.

#	Exchange	Symbol	Date	Open	High	Low	Close
4861	NASDAQ	DJCO	Fri, Apr 19, 2024	340.02	348.00	340.02	347.98
4860	NASDAQ	DJCO	Thu, Apr 18, 2024	335.00	342.00	335.00	342.00
4859	NASDAQ	DJCO	Wed, Apr 17, 2024	343.38	343.38	334.02	335.22
4858	NASDAQ	DJCO	Tue, Apr 16, 2024	338.27	342.73	338.27	341.40
4857	NASDAQ	DJCO	Mon, Apr 15, 2024	339.89	339.89	335.00	338.00
4856	NASDAQ	DJCO	Fri, Apr 12, 2024	347.00	348.30	335.42	337.88
4855	NASDAQ	DJCO	Thu, Apr 11, 2024	351.38	362.49	351.38	353.90
4854	NASDAQ	DJCO	Wed, Apr 10, 2024	355.01	355.01	352.00	352.00
4853	NASDAQ	DJCO	Tue, Apr 9, 2024	378.00	378.54	374.40	376.18
4852	NASDAQ	DJCO	Mon, Apr 8, 2024	372.81	374.47	371.55	374.01
4851	NASDAQ	DJCO	Fri, Apr 5, 2024	366.87	372.10	364.00	370.95
4850	NASDAQ	DJCO	Thu, Apr 4, 2024	363.50	367.33	361.93	365.44
4849	NASDAQ	DJCO	Wed, Apr 3, 2024	346.00	362.04	345.81	355.76
4848	NASDAQ	DJCO	Tue, Apr 2, 2024	363.00	363.00	348.00	348.00
4847	NASDAQ	DJCO	Mon, Apr 1, 2024	360.63	369.50	360.50	365.00
4846	NASDAQ	DJCO	Thu, Mar 28, 2024	359.39	362.40	358.03	361.61
4845	NASDAQ	DJCO	Wed, Mar 27, 2024	350.66	356.15	349.02	356.15
4844	NASDAQ	DJCO	Tue, Mar 26, 2024	356.83	357.99	348.98	348.98
4843	NASDAQ	DJCO	Mon, Mar 25, 2024	356.00	356.00	356.00	356.00
4842	NASDAQ	DJCO	Fri, Mar 22, 2024	371.20	373.56	363.30	364.80
4841	NASDAQ	DJCO	Thu, Mar 21, 2024	366.01	372.38	366.01	371.99
4840	NASDAQ	DJCO	Wed, Mar 20, 2024	356.44	368.88	356.44	368.88
4839	NASDAQ	DJCO	Tue, Mar 19, 2024	370.86	370.86	360.54	360.65
4838	NASDAQ	DJCO	Mon, Mar 18, 2024	371.00	372.77	368.62	372.00
4837	NASDAQ	DJCO	Fri, Mar 15, 2024	371.88	380.00	369.04	370.20
4836	NASDAQ	DJCO	Thu, Mar 14, 2024	386.00	386.56	370.27	375.86
4835	NASDAQ	DJCO	Wed, Mar 13, 2024	389.30	395.37	380.51	382.13
4834	NASDAQ	DJCO	Tue, Mar 12, 2024	395.37	396.59	381.51	387.86
4833	NASDAQ	DJCO	Mon, Mar 11, 2024	399.99	402.95	391.00	391.00
4832	NASDAQ	DJCO	Fri, Mar 8, 2024	393.22	395.51	393.22	395.44
4831	NASDAQ	DJCO	Thu, Mar 7, 2024	383.00	391.87	383.00	390.00
4830	NASDAQ	DJCO	Wed, Mar 6, 2024	371.01	377.75	371.01	377.75
4829	NASDAQ	DJCO	Tue, Mar 5, 2024	366.70	373.00	365.00	370.00
4828	NASDAQ	DJCO	Mon, Mar 4, 2024	356.99	365.00	356.99	365.00
4827	NASDAQ	DJCO	Fri, Mar 1, 2024	339.70	350.14	339.51	350.10
4826	NASDAQ	DJCO	Thu, Feb 29, 2024	339.97	339.97	336.85	338.55
4825	NASDAQ	DJCO	Wed, Feb 28, 2024	327.00	336.97	327.00	335.41
4824	NASDAQ	DJCO	Tue, Feb 27, 2024	327.00	330.00	327.00	327.00
4823	NASDAQ	DJCO	Mon, Feb 26, 2024	317.01	325.00	317.01	324.40
4822	NASDAQ	DJCO	Fri, Feb 23, 2024	322.78	322.78	322.00	322.00
4821	NASDAQ	DJCO	Thu, Feb 22, 2024	330.40	330.40	325.51	325.51
4820	NASDAQ	DJCO	Wed, Feb 21, 2024	326.20	331.00	325.51	327.08
4819	NASDAQ	DJCO	Tue, Feb 20, 2024	329.30	335.50	327.88	330.06
4818	NASDAQ	DJCO	Fri, Feb 16, 2024	340.09	340.09	333.40	333.40
4817	NASDAQ	DJCO	Thu, Feb 15, 2024	342.22	346.46	341.00	346.46
4816	NASDAQ	DJCO	Wed, Feb 14, 2024	319.31	327.60	315.35	327.60
4815	NASDAQ	DJCO	Tue, Feb 13, 2024	340.00	340.00	314.50	314.50
4814	NASDAQ	DJCO	Mon, Feb 12, 2024	329.60	344.99	329.60	341.21
4813	NASDAQ	DJCO	Fri, Feb 9, 2024	321.53	332.50	321.53	330.58
4812	NASDAQ	DJCO	Thu, Feb 8, 2024	322.00	324.99	319.14	319.14
4811	NASDAQ	DJCO	Wed, Feb 7, 2024	319.96	322.97	319.96	320.79
4810	NASDAQ	DJCO	Tue, Feb 6, 2024	311.73	316.76	309.22	316.50
4809	NASDAQ	DJCO	Mon, Feb 5, 2024	317.40	319.51	312.54	314.78
4808	NASDAQ	DJCO	Fri, Feb 2, 2024	321.39	325.00	319.04	319.15
4807	NASDAQ	DJCO	Thu, Feb 1, 2024	322.01	327.00	322.01	322.30
4806	NASDAQ	DJCO	Wed, Jan 31, 2024	338.00	338.00	321.32	321.32
4805	NASDAQ	DJCO	Tue, Jan 30, 2024	334.98	341.00	332.96	332.96
4804	NASDAQ	DJCO	Mon, Jan 29, 2024	335.15	336.21	333.03	336.21
4803	NASDAQ	DJCO	Fri, Jan 26, 2024	332.00	335.31	332.00	335.31
4802	NASDAQ	DJCO	Thu, Jan 25, 2024	329.98	333.80	327.24	333.80
4801	NASDAQ	DJCO	Wed, Jan 24, 2024	337.01	338.25	326.70	326.70
4800	NASDAQ	DJCO	Tue, Jan 23, 2024	339.00	341.97	334.51	336.60
4799	NASDAQ	DJCO	Mon, Jan 22, 2024	340.04	343.00	338.20	339.30
4798	NASDAQ	DJCO	Fri, Jan 19, 2024	323.24	337.54	323.03	337.54
4797	NASDAQ	DJCO	Thu, Jan 18, 2024	318.46	321.28	315.53	321.28
4796	NASDAQ	DJCO	Wed, Jan 17, 2024	312.00	315.90	310.00	315.90
4795	NASDAQ	DJCO	Tue, Jan 16, 2024	318.98	323.17	313.63	313.63
4794	NASDAQ	DJCO	Fri, Jan 12, 2024	318.00	318.00	318.00	318.00
4793	NASDAQ	DJCO	Thu, Jan 11, 2024	318.00	320.15	318.00	320.15
4792	NASDAQ	DJCO	Wed, Jan 10, 2024	324.85	324.85	324.85	324.85
4791	NASDAQ	DJCO	Tue, Jan 9, 2024	321.88	322.20	321.88	322.20
4790	NASDAQ	DJCO	Mon, Jan 8, 2024	321.79	332.97	318.38	328.00
4789	NASDAQ	DJCO	Fri, Jan 5, 2024	313.35	315.75	313.35	315.75
4788	NASDAQ	DJCO	Thu, Jan 4, 2024	324.67	324.67	322.48	323.00
4787	NASDAQ	DJCO	Wed, Jan 3, 2024	334.65	334.65	334.00	334.00
4786	NASDAQ	DJCO	Tue, Jan 2, 2024	330.18	346.50	330.18	346.50
4785	NASDAQ	DJCO	Fri, Dec 29, 2023	337.16	340.82	337.16	340.82
4784	NASDAQ	DJCO	Thu, Dec 28, 2023	350.00	351.10	350.00	351.10
4783	NASDAQ	DJCO	Wed, Dec 27, 2023	350.05	357.34	350.05	357.34
4782	NASDAQ	DJCO	Tue, Dec 26, 2023	345.00	350.20	344.26	349.97
4781	NASDAQ	DJCO	Fri, Dec 22, 2023	342.95	342.95	342.95	342.95
4780	NASDAQ	DJCO	Thu, Dec 21, 2023	342.21	342.21	342.21	342.21
4779	NASDAQ	DJCO	Wed, Dec 20, 2023	334.94	334.94	334.94	334.94
4778	NASDAQ	DJCO	Tue, Dec 19, 2023	322.08	332.43	322.08	330.16
4777	NASDAQ	DJCO	Mon, Dec 18, 2023	329.40	333.90	327.00	329.00
4776	NASDAQ	DJCO	Fri, Dec 15, 2023	317.80	331.64	314.80	331.64
4775	NASDAQ	DJCO	Thu, Dec 14, 2023	313.00	314.57	313.00	314.57
4774	NASDAQ	DJCO	Wed, Dec 13, 2023	315.00	322.50	311.23	320.22
4773	NASDAQ	DJCO	Tue, Dec 12, 2023	311.00	313.50	311.00	313.50
4772	NASDAQ	DJCO	Mon, Dec 11, 2023	314.00	318.00	314.00	315.21
4771	NASDAQ	DJCO	Fri, Dec 8, 2023	322.06	322.06	315.00	315.00
4770	NASDAQ	DJCO	Thu, Dec 7, 2023	318.46	324.60	318.46	324.60
4769	NASDAQ	DJCO	Wed, Dec 6, 2023	328.88	328.88	318.91	323.94
4768	NASDAQ	DJCO	Tue, Dec 5, 2023	333.00	335.00	329.49	329.49
4767	NASDAQ	DJCO	Mon, Dec 4, 2023	332.99	332.99	330.00	332.80
4766	NASDAQ	DJCO	Fri, Dec 1, 2023	328.20	331.03	328.20	331.03
4765	NASDAQ	DJCO	Thu, Nov 30, 2023	326.07	328.77	323.18	325.58
4764	NASDAQ	DJCO	Wed, Nov 29, 2023	314.50	328.20	314.50	327.00
4763	NASDAQ	DJCO	Tue, Nov 28, 2023	328.37	328.37	314.52	317.00
4762	NASDAQ	DJCO	Mon, Nov 27, 2023	331.89	331.89	331.89	331.89
4761	NASDAQ	DJCO	Fri, Nov 24, 2023	327.00	336.90	327.00	336.90
4760	NASDAQ	DJCO	Wed, Nov 22, 2023	327.00	327.00	324.87	324.87
4759	NASDAQ	DJCO	Tue, Nov 21, 2023	321.88	321.88	321.52	321.52
4758	NASDAQ	DJCO	Mon, Nov 20, 2023	320.20	323.80	320.20	321.70
4757	NASDAQ	DJCO	Fri, Nov 17, 2023	326.33	327.80	323.00	326.10
4756	NASDAQ	DJCO	Thu, Nov 16, 2023	324.00	324.00	324.00	324.00
4755	NASDAQ	DJCO	Wed, Nov 15, 2023	321.50	323.75	320.99	323.75
4754	NASDAQ	DJCO	Tue, Nov 14, 2023	307.00	308.94	307.00	307.25
4753	NASDAQ	DJCO	Mon, Nov 13, 2023	293.70	295.50	293.16	293.16
4752	NASDAQ	DJCO	Fri, Nov 10, 2023	293.01	295.89	293.01	295.89
4751	NASDAQ	DJCO	Thu, Nov 9, 2023	290.01	290.01	289.52	289.52
4750	NASDAQ	DJCO	Wed, Nov 8, 2023	293.50	293.50	290.00	292.84
4749	NASDAQ	DJCO	Tue, Nov 7, 2023	292.50	292.98	292.50	292.98
4748	NASDAQ	DJCO	Mon, Nov 6, 2023	291.15	291.15	291.15	291.15
4747	NASDAQ	DJCO	Fri, Nov 3, 2023	293.79	293.79	293.79	293.79
4746	NASDAQ	DJCO	Thu, Nov 2, 2023	290.08	290.08	290.08	290.08
4745	NASDAQ	DJCO	Wed, Nov 1, 2023	286.63	286.63	286.63	286.63
4744	NASDAQ	DJCO	Tue, Oct 31, 2023	290.50	290.89	289.40	290.89
4743	NASDAQ	DJCO	Mon, Oct 30, 2023	290.00	296.00	290.00	294.00
4742	NASDAQ	DJCO	Fri, Oct 27, 2023	290.01	290.01	286.05	286.05
4741	NASDAQ	DJCO	Thu, Oct 26, 2023	292.00	296.00	292.00	294.36
4740	NASDAQ	DJCO	Wed, Oct 25, 2023	298.50	298.50	298.50	298.50
4739	NASDAQ	DJCO	Tue, Oct 24, 2023	299.02	303.00	299.00	303.00
4738	NASDAQ	DJCO	Mon, Oct 23, 2023	298.90	298.90	298.90	298.90
4737	NASDAQ	DJCO	Fri, Oct 20, 2023	302.70	302.70	294.84	301.91
4736	NASDAQ	DJCO	Thu, Oct 19, 2023	300.81	300.81	300.81	300.81
4735	NASDAQ	DJCO	Wed, Oct 18, 2023	304.20	304.85	304.20	304.85
4734	NASDAQ	DJCO	Tue, Oct 17, 2023	305.00	305.33	305.00	305.33
4733	NASDAQ	DJCO	Mon, Oct 16, 2023	302.80	302.80	302.80	302.80
4732	NASDAQ	DJCO	Fri, Oct 13, 2023	303.50	303.50	303.50	303.50
4731	NASDAQ	DJCO	Thu, Oct 12, 2023	292.98	301.47	292.98	301.47
4730	NASDAQ	DJCO	Wed, Oct 11, 2023	299.50	301.71	299.50	301.71
4729	NASDAQ	DJCO	Tue, Oct 10, 2023	304.99	304.99	304.99	304.99
4728	NASDAQ	DJCO	Mon, Oct 9, 2023	297.00	297.00	297.00	297.00
4727	NASDAQ	DJCO	Fri, Oct 6, 2023	296.29	296.29	296.29	296.29
4726	NASDAQ	DJCO	Thu, Oct 5, 2023	292.50	292.50	292.50	292.50
4725	NASDAQ	DJCO	Wed, Oct 4, 2023	292.00	292.00	292.00	292.00
4724	NASDAQ	DJCO	Tue, Oct 3, 2023	291.21	291.21	291.21	291.21
4723	NASDAQ	DJCO	Mon, Oct 2, 2023	293.39	293.39	293.39	293.39
4722	NASDAQ	DJCO	Fri, Sep 29, 2023	294.00	294.00	294.00	294.00
4721	NASDAQ	DJCO	Thu, Sep 28, 2023	293.21	293.21	293.21	293.21
4720	NASDAQ	DJCO	Wed, Sep 27, 2023	295.34	295.34	295.34	295.34
4719	NASDAQ	DJCO	Tue, Sep 26, 2023	293.00	293.00	293.00	293.00
4718	NASDAQ	DJCO	Mon, Sep 25, 2023	292.11	292.11	292.11	292.11
4717	NASDAQ	DJCO	Fri, Sep 22, 2023	297.94	297.94	290.03	292.55
4716	NASDAQ	DJCO	Thu, Sep 21, 2023	292.00	294.85	292.00	294.85
4715	NASDAQ	DJCO	Wed, Sep 20, 2023	297.00	300.97	294.10	294.10
4714	NASDAQ	DJCO	Tue, Sep 19, 2023	296.00	296.00	294.01	294.01
4713	NASDAQ	DJCO	Mon, Sep 18, 2023	292.27	292.27	292.27	292.27
4712	NASDAQ	DJCO	Fri, Sep 15, 2023	291.56	291.56	290.75	290.75
4711	NASDAQ	DJCO	Thu, Sep 14, 2023	291.00	295.00	291.00	295.00
4710	NASDAQ	DJCO	Wed, Sep 13, 2023	291.01	291.01	291.01	291.01
4709	NASDAQ	DJCO	Tue, Sep 12, 2023	296.00	296.00	296.00	296.00
4708	NASDAQ	DJCO	Mon, Sep 11, 2023	293.55	293.55	293.55	293.55
4707	NASDAQ	DJCO	Fri, Sep 8, 2023	299.10	299.10	288.59	292.33
4706	NASDAQ	DJCO	Thu, Sep 7, 2023	294.48	297.85	294.48	297.85
4705	NASDAQ	DJCO	Wed, Sep 6, 2023	295.14	295.14	295.14	295.14
4704	NASDAQ	DJCO	Tue, Sep 5, 2023	300.02	300.02	299.14	299.14
4703	NASDAQ	DJCO	Fri, Sep 1, 2023	304.10	304.10	304.10	304.10
4702	NASDAQ	DJCO	Thu, Aug 31, 2023	292.00	294.80	292.00	294.80
4701	NASDAQ	DJCO	Wed, Aug 30, 2023	299.60	300.98	290.69	291.20
4700	NASDAQ	DJCO	Tue, Aug 29, 2023	304.00	304.00	298.14	300.00
4699	NASDAQ	DJCO	Mon, Aug 28, 2023	305.00	305.00	299.60	299.60
4698	NASDAQ	DJCO	Fri, Aug 25, 2023	303.40	303.40	303.40	303.40
4697	NASDAQ	DJCO	Thu, Aug 24, 2023	300.52	300.52	300.52	300.52
4696	NASDAQ	DJCO	Wed, Aug 23, 2023	304.01	304.01	304.01	304.01
4695	NASDAQ	DJCO	Tue, Aug 22, 2023	303.00	303.11	301.02	302.01
4694	NASDAQ	DJCO	Mon, Aug 21, 2023	298.46	302.97	298.46	301.52
4693	NASDAQ	DJCO	Fri, Aug 18, 2023	290.62	301.99	290.62	296.82
4692	NASDAQ	DJCO	Thu, Aug 17, 2023	294.48	295.96	292.40	292.40
4691	NASDAQ	DJCO	Wed, Aug 16, 2023	299.00	300.00	291.60	291.60
4690	NASDAQ	DJCO	Tue, Aug 15, 2023	303.97	304.05	301.80	301.80
4689	NASDAQ	DJCO	Mon, Aug 14, 2023	298.71	298.71	298.71	298.71
4688	NASDAQ	DJCO	Fri, Aug 11, 2023	308.90	310.10	308.90	310.10
4687	NASDAQ	DJCO	Thu, Aug 10, 2023	312.92	312.92	305.65	305.65
4686	NASDAQ	DJCO	Wed, Aug 9, 2023	308.80	313.00	308.10	313.00
4685	NASDAQ	DJCO	Tue, Aug 8, 2023	305.21	311.20	305.21	310.20
4684	NASDAQ	DJCO	Mon, Aug 7, 2023	299.76	315.50	299.76	314.62
4683	NASDAQ	DJCO	Fri, Aug 4, 2023	289.56	299.12	289.55	299.12
4682	NASDAQ	DJCO	Thu, Aug 3, 2023	290.00	292.75	289.90	292.75
4681	NASDAQ	DJCO	Wed, Aug 2, 2023	290.00	291.13	289.66	291.13
4680	NASDAQ	DJCO	Tue, Aug 1, 2023	290.05	290.05	289.59	289.59
4679	NASDAQ	DJCO	Mon, Jul 31, 2023	290.05	290.05	289.52	289.52
4678	NASDAQ	DJCO	Fri, Jul 28, 2023	290.07	290.20	288.10	288.75
4677	NASDAQ	DJCO	Thu, Jul 27, 2023	288.44	290.10	288.44	290.09
4676	NASDAQ	DJCO	Wed, Jul 26, 2023	290.05	290.05	290.00	290.05
4675	NASDAQ	DJCO	Mon, Jul 24, 2023	288.00	288.00	286.60	286.60
4674	NASDAQ	DJCO	Fri, Jul 21, 2023	287.51	288.26	285.23	285.23
4673	NASDAQ	DJCO	Thu, Jul 20, 2023	290.00	290.00	288.21	288.21
4672	NASDAQ	DJCO	Wed, Jul 19, 2023	289.00	289.00	287.10	287.10
4671	NASDAQ	DJCO	Tue, Jul 18, 2023	290.05	290.05	289.90	289.90
4670	NASDAQ	DJCO	Mon, Jul 17, 2023	290.00	290.04	290.00	290.04
4669	NASDAQ	DJCO	Fri, Jul 14, 2023	285.88	285.88	285.88	285.88
4668	NASDAQ	DJCO	Thu, Jul 13, 2023	282.50	282.50	282.50	282.50
4667	NASDAQ	DJCO	Wed, Jul 12, 2023	282.60	282.60	282.60	282.60
4666	NASDAQ	DJCO	Tue, Jul 11, 2023	284.00	284.00	284.00	284.00
4665	NASDAQ	DJCO	Mon, Jul 10, 2023	288.00	288.00	287.50	287.50
4664	NASDAQ	DJCO	Fri, Jul 7, 2023	288.60	288.60	288.60	288.60
4663	NASDAQ	DJCO	Thu, Jul 6, 2023	286.51	286.51	286.51	286.51
4662	NASDAQ	DJCO	Wed, Jul 5, 2023	287.20	287.20	287.20	287.20
4661	NASDAQ	DJCO	Fri, Jun 30, 2023	289.28	289.28	289.28	289.28
4660	NASDAQ	DJCO	Thu, Jun 29, 2023	285.93	286.15	285.93	286.15
4659	NASDAQ	DJCO	Wed, Jun 28, 2023	282.00	282.00	282.00	282.00
4658	NASDAQ	DJCO	Tue, Jun 27, 2023	281.11	281.11	281.11	281.11
4657	NASDAQ	DJCO	Mon, Jun 26, 2023	284.10	284.10	280.89	280.89
4656	NASDAQ	DJCO	Fri, Jun 23, 2023	285.20	285.20	283.63	283.63
4655	NASDAQ	DJCO	Thu, Jun 22, 2023	290.00	290.63	287.95	287.95
4654	NASDAQ	DJCO	Wed, Jun 21, 2023	288.73	288.73	288.73	288.73
4653	NASDAQ	DJCO	Tue, Jun 20, 2023	287.17	289.63	287.17	289.63
4652	NASDAQ	DJCO	Fri, Jun 16, 2023	285.57	285.57	281.80	281.80
4651	NASDAQ	DJCO	Thu, Jun 15, 2023	284.00	290.20	284.00	289.75
4650	NASDAQ	DJCO	Wed, Jun 14, 2023	280.50	284.80	280.31	284.37
4649	NASDAQ	DJCO	Tue, Jun 13, 2023	280.18	282.52	280.18	282.52
4648	NASDAQ	DJCO	Mon, Jun 12, 2023	285.71	286.00	284.00	284.00
4647	NASDAQ	DJCO	Fri, Jun 9, 2023	286.25	288.00	286.25	287.10
4646	NASDAQ	DJCO	Thu, Jun 8, 2023	285.00	290.00	285.00	289.30
4645	NASDAQ	DJCO	Wed, Jun 7, 2023	290.25	291.01	288.00	288.00
4644	NASDAQ	DJCO	Tue, Jun 6, 2023	290.51	291.95	289.99	289.99
4643	NASDAQ	DJCO	Mon, Jun 5, 2023	291.75	294.00	291.75	294.00
4642	NASDAQ	DJCO	Fri, Jun 2, 2023	290.24	291.00	289.27	289.27
4641	NASDAQ	DJCO	Thu, Jun 1, 2023	290.05	291.00	289.80	289.80
4640	NASDAQ	DJCO	Wed, May 31, 2023	290.00	294.78	290.00	294.78
4639	NASDAQ	DJCO	Tue, May 30, 2023	289.59	289.59	289.59	289.59
4638	NASDAQ	DJCO	Fri, May 26, 2023	289.50	295.00	289.50	289.73
4637	NASDAQ	DJCO	Thu, May 25, 2023	282.00	289.28	282.00	289.28
4636	NASDAQ	DJCO	Wed, May 24, 2023	290.00	290.00	286.00	286.00
4635	NASDAQ	DJCO	Tue, May 23, 2023	297.75	297.75	288.08	290.49
4634	NASDAQ	DJCO	Mon, May 22, 2023	285.00	297.74	285.00	297.74
4633	NASDAQ	DJCO	Fri, May 19, 2023	283.80	283.80	276.32	276.32
4632	NASDAQ	DJCO	Thu, May 18, 2023	281.32	281.32	281.32	281.32
4631	NASDAQ	DJCO	Wed, May 17, 2023	278.05	278.05	278.05	278.05
4630	NASDAQ	DJCO	Tue, May 16, 2023	276.33	279.02	276.33	279.02
4629	NASDAQ	DJCO	Mon, May 15, 2023	277.00	277.00	277.00	277.00
4628	NASDAQ	DJCO	Fri, May 12, 2023	274.00	274.00	274.00	274.00
4627	NASDAQ	DJCO	Wed, May 10, 2023	272.30	272.30	272.30	272.30
4626	NASDAQ	DJCO	Mon, May 8, 2023	271.88	271.88	271.88	271.88
4625	NASDAQ	DJCO	Fri, May 5, 2023	275.00	275.00	274.96	274.96
4624	NASDAQ	DJCO	Thu, May 4, 2023	270.52	273.92	270.52	273.92
4623	NASDAQ	DJCO	Wed, May 3, 2023	274.00	282.54	272.62	272.62
4622	NASDAQ	DJCO	Tue, May 2, 2023	273.20	273.20	273.20	273.20
4621	NASDAQ	DJCO	Mon, May 1, 2023	275.12	275.12	275.12	275.12
4620	NASDAQ	DJCO	Fri, Apr 28, 2023	277.00	277.00	273.15	273.15
4619	NASDAQ	DJCO	Thu, Apr 27, 2023	274.95	276.06	274.80	275.00
4618	NASDAQ	DJCO	Wed, Apr 26, 2023	271.99	271.99	271.99	271.99
4617	NASDAQ	DJCO	Tue, Apr 25, 2023	270.51	270.51	270.51	270.51
4616	NASDAQ	DJCO	Mon, Apr 24, 2023	275.00	275.00	272.20	272.20
4615	NASDAQ	DJCO	Fri, Apr 21, 2023	271.85	274.03	271.85	273.74
4614	NASDAQ	DJCO	Thu, Apr 20, 2023	270.05	274.70	270.05	274.70
4613	NASDAQ	DJCO	Wed, Apr 19, 2023	278.00	278.00	278.00	278.00
4612	NASDAQ	DJCO	Tue, Apr 18, 2023	290.00	290.05	281.95	281.95
4611	NASDAQ	DJCO	Mon, Apr 17, 2023	288.00	288.00	288.00	288.00
4610	NASDAQ	DJCO	Fri, Apr 14, 2023	284.00	284.30	284.00	284.30
4609	NASDAQ	DJCO	Thu, Apr 13, 2023	284.10	284.10	284.10	284.10
4608	NASDAQ	DJCO	Tue, Apr 11, 2023	286.00	289.30	286.00	289.30
4607	NASDAQ	DJCO	Mon, Apr 10, 2023	286.00	286.00	286.00	286.00
4606	NASDAQ	DJCO	Thu, Apr 6, 2023	288.68	294.00	287.70	287.70
4605	NASDAQ	DJCO	Wed, Apr 5, 2023	282.00	291.39	282.00	283.50
4604	NASDAQ	DJCO	Tue, Apr 4, 2023	281.88	281.88	281.88	281.88
4603	NASDAQ	DJCO	Mon, Apr 3, 2023	276.74	282.00	276.74	282.00
4602	NASDAQ	DJCO	Fri, Mar 31, 2023	284.96	284.96	284.96	284.96
4601	NASDAQ	DJCO	Thu, Mar 30, 2023	278.02	279.00	278.02	279.00
4600	NASDAQ	DJCO	Wed, Mar 29, 2023	276.00	279.55	274.50	277.78
4599	NASDAQ	DJCO	Tue, Mar 28, 2023	274.02	274.02	274.02	274.02
4598	NASDAQ	DJCO	Mon, Mar 27, 2023	277.00	277.29	276.50	277.29
4597	NASDAQ	DJCO	Fri, Mar 24, 2023	271.80	271.80	271.80	271.80
4596	NASDAQ	DJCO	Thu, Mar 23, 2023	272.00	275.19	272.00	274.00
4595	NASDAQ	DJCO	Wed, Mar 22, 2023	269.01	269.01	269.01	269.01
4594	NASDAQ	DJCO	Tue, Mar 21, 2023	272.77	272.77	272.00	272.00
4593	NASDAQ	DJCO	Mon, Mar 20, 2023	271.69	271.94	271.69	271.94
4592	NASDAQ	DJCO	Fri, Mar 17, 2023	275.33	275.33	269.98	274.09
4591	NASDAQ	DJCO	Thu, Mar 16, 2023	275.30	275.30	275.30	275.30
4590	NASDAQ	DJCO	Wed, Mar 15, 2023	267.00	269.20	267.00	269.20
4589	NASDAQ	DJCO	Tue, Mar 14, 2023	269.97	272.96	268.00	268.00
4588	NASDAQ	DJCO	Mon, Mar 13, 2023	267.00	267.00	267.00	267.00
4587	NASDAQ	DJCO	Fri, Mar 10, 2023	270.00	277.79	270.00	272.05
4586	NASDAQ	DJCO	Thu, Mar 9, 2023	275.80	275.80	275.80	275.80
4585	NASDAQ	DJCO	Wed, Mar 8, 2023	272.01	272.01	272.01	272.01
4584	NASDAQ	DJCO	Tue, Mar 7, 2023	275.00	277.58	271.78	272.60
4583	NASDAQ	DJCO	Mon, Mar 6, 2023	287.64	287.64	275.00	275.00
4582	NASDAQ	DJCO	Fri, Mar 3, 2023	293.93	293.93	287.40	287.40
4581	NASDAQ	DJCO	Thu, Mar 2, 2023	295.52	301.16	295.52	300.00
4580	NASDAQ	DJCO	Wed, Mar 1, 2023	300.51	300.51	293.01	293.01
4579	NASDAQ	DJCO	Tue, Feb 28, 2023	308.01	308.85	303.68	303.68
4578	NASDAQ	DJCO	Mon, Feb 27, 2023	309.95	312.05	309.95	312.05
4577	NASDAQ	DJCO	Fri, Feb 24, 2023	312.00	312.00	304.59	307.00
4576	NASDAQ	DJCO	Thu, Feb 23, 2023	306.95	312.31	303.77	312.31
4575	NASDAQ	DJCO	Wed, Feb 22, 2023	301.21	306.75	301.21	306.75
4574	NASDAQ	DJCO	Tue, Feb 21, 2023	299.89	302.17	295.22	302.17
4573	NASDAQ	DJCO	Fri, Feb 17, 2023	307.13	307.13	295.22	295.22
4572	NASDAQ	DJCO	Thu, Feb 16, 2023	305.28	308.68	305.00	308.68
4571	NASDAQ	DJCO	Wed, Feb 15, 2023	300.00	305.00	300.00	305.00
4570	NASDAQ	DJCO	Tue, Feb 14, 2023	295.00	295.00	293.36	293.36
4569	NASDAQ	DJCO	Mon, Feb 13, 2023	294.00	294.00	292.48	292.48
4568	NASDAQ	DJCO	Fri, Feb 10, 2023	289.22	289.22	289.22	289.22
4567	NASDAQ	DJCO	Thu, Feb 9, 2023	290.10	290.10	290.10	290.10
4566	NASDAQ	DJCO	Wed, Feb 8, 2023	300.57	300.57	300.57	300.57
4565	NASDAQ	DJCO	Tue, Feb 7, 2023	295.00	305.00	295.00	305.00
4564	NASDAQ	DJCO	Mon, Feb 6, 2023	299.32	305.12	299.32	305.12
4563	NASDAQ	DJCO	Fri, Feb 3, 2023	309.00	309.00	309.00	309.00
4562	NASDAQ	DJCO	Thu, Feb 2, 2023	313.74	315.23	306.69	313.49
4561	NASDAQ	DJCO	Wed, Feb 1, 2023	309.49	313.74	309.49	313.74
4560	NASDAQ	DJCO	Tue, Jan 31, 2023	302.11	306.00	302.11	306.00
4559	NASDAQ	DJCO	Mon, Jan 30, 2023	298.00	298.00	298.00	298.00
4558	NASDAQ	DJCO	Fri, Jan 27, 2023	300.00	302.70	300.00	302.70
4557	NASDAQ	DJCO	Thu, Jan 26, 2023	296.58	304.48	296.58	304.48
4556	NASDAQ	DJCO	Wed, Jan 25, 2023	291.70	291.70	291.70	291.70
4555	NASDAQ	DJCO	Tue, Jan 24, 2023	293.00	294.50	293.00	294.50
4554	NASDAQ	DJCO	Mon, Jan 23, 2023	292.19	292.19	292.19	292.19
4553	NASDAQ	DJCO	Fri, Jan 20, 2023	289.28	293.61	289.28	293.61
4552	NASDAQ	DJCO	Thu, Jan 19, 2023	290.00	290.00	286.00	286.22
4551	NASDAQ	DJCO	Wed, Jan 18, 2023	293.00	293.00	289.00	289.00
4550	NASDAQ	DJCO	Tue, Jan 17, 2023	294.00	295.00	294.00	295.00
4549	NASDAQ	DJCO	Fri, Jan 13, 2023	281.74	300.80	281.74	294.40
4548	NASDAQ	DJCO	Thu, Jan 12, 2023	291.93	294.00	290.00	293.99
4547	NASDAQ	DJCO	Wed, Jan 11, 2023	296.51	296.51	296.51	296.51
4546	NASDAQ	DJCO	Tue, Jan 10, 2023	294.00	294.00	294.00	294.00
4545	NASDAQ	DJCO	Mon, Jan 9, 2023	289.80	289.80	289.80	289.80
4544	NASDAQ	DJCO	Fri, Jan 6, 2023	299.00	299.00	299.00	299.00
4543	NASDAQ	DJCO	Thu, Jan 5, 2023	276.10	282.53	276.10	281.62
4542	NASDAQ	DJCO	Wed, Jan 4, 2023	271.23	280.01	268.00	280.01
4541	NASDAQ	DJCO	Tue, Jan 3, 2023	258.00	267.56	258.00	264.77
4540	NASDAQ	DJCO	Fri, Dec 30, 2022	260.00	275.99	250.00	250.51
4539	NASDAQ	DJCO	Thu, Dec 29, 2022	275.10	278.00	267.20	267.20
4538	NASDAQ	DJCO	Wed, Dec 28, 2022	280.00	280.00	274.30	274.30
4537	NASDAQ	DJCO	Tue, Dec 27, 2022	295.10	295.10	285.00	285.00
4536	NASDAQ	DJCO	Fri, Dec 23, 2022	289.97	311.39	289.97	300.80
4535	NASDAQ	DJCO	Thu, Dec 22, 2022	294.98	294.98	289.36	289.36
4534	NASDAQ	DJCO	Wed, Dec 21, 2022	293.99	300.00	293.40	298.00
4533	NASDAQ	DJCO	Tue, Dec 20, 2022	276.10	287.99	275.00	287.99
4532	NASDAQ	DJCO	Mon, Dec 19, 2022	277.00	284.64	277.00	284.64
4531	NASDAQ	DJCO	Fri, Dec 16, 2022	269.97	275.37	269.97	275.37
4530	NASDAQ	DJCO	Thu, Dec 15, 2022	264.63	275.40	264.63	275.40
4529	NASDAQ	DJCO	Wed, Dec 14, 2022	264.58	271.19	264.58	271.19
4528	NASDAQ	DJCO	Tue, Dec 13, 2022	265.13	265.13	265.13	265.13
4527	NASDAQ	DJCO	Mon, Dec 12, 2022	260.01	269.41	256.33	268.45
4526	NASDAQ	DJCO	Fri, Dec 9, 2022	261.15	261.15	261.15	261.15
4525	NASDAQ	DJCO	Thu, Dec 8, 2022	261.00	264.99	261.00	264.99
4524	NASDAQ	DJCO	Wed, Dec 7, 2022	264.43	264.43	264.43	264.43
4523	NASDAQ	DJCO	Tue, Dec 6, 2022	270.00	270.00	270.00	270.00
4522	NASDAQ	DJCO	Mon, Dec 5, 2022	275.51	275.51	270.99	270.99
4521	NASDAQ	DJCO	Fri, Dec 2, 2022	273.06	273.06	273.06	273.06
4520	NASDAQ	DJCO	Thu, Dec 1, 2022	277.80	277.80	277.80	277.80
4519	NASDAQ	DJCO	Wed, Nov 30, 2022	277.63	278.00	273.05	275.00
4518	NASDAQ	DJCO	Tue, Nov 29, 2022	274.99	274.99	274.99	274.99
4517	NASDAQ	DJCO	Mon, Nov 28, 2022	272.99	272.99	272.99	272.99
4516	NASDAQ	DJCO	Wed, Nov 23, 2022	287.00	287.00	276.00	276.00
4515	NASDAQ	DJCO	Tue, Nov 22, 2022	273.10	273.10	273.10	273.10
4514	NASDAQ	DJCO	Mon, Nov 21, 2022	271.51	271.51	271.51	271.51
4513	NASDAQ	DJCO	Fri, Nov 18, 2022	285.38	285.38	277.00	280.00
4512	NASDAQ	DJCO	Thu, Nov 17, 2022	268.29	280.79	268.29	280.79
4511	NASDAQ	DJCO	Wed, Nov 16, 2022	277.00	277.00	272.01	272.01
4510	NASDAQ	DJCO	Tue, Nov 15, 2022	271.50	275.10	269.86	275.09
4509	NASDAQ	DJCO	Mon, Nov 14, 2022	270.05	270.05	270.05	270.05
4508	NASDAQ	DJCO	Fri, Nov 11, 2022	275.00	275.00	275.00	275.00
4507	NASDAQ	DJCO	Thu, Nov 10, 2022	279.00	279.00	274.00	274.00
4506	NASDAQ	DJCO	Wed, Nov 9, 2022	269.00	269.00	269.00	269.00
4505	NASDAQ	DJCO	Tue, Nov 8, 2022	271.99	272.00	269.55	269.55
4504	NASDAQ	DJCO	Mon, Nov 7, 2022	270.98	270.98	270.98	270.98
4503	NASDAQ	DJCO	Fri, Nov 4, 2022	267.90	267.90	267.90	267.90
4502	NASDAQ	DJCO	Wed, Nov 2, 2022	267.00	268.11	260.00	260.00
4501	NASDAQ	DJCO	Tue, Nov 1, 2022	267.80	267.80	263.60	263.60
4500	NASDAQ	DJCO	Mon, Oct 31, 2022	268.43	273.50	268.25	268.25
4499	NASDAQ	DJCO	Fri, Oct 28, 2022	267.94	273.99	267.94	273.99
4498	NASDAQ	DJCO	Thu, Oct 27, 2022	265.00	265.00	265.00	265.00
4497	NASDAQ	DJCO	Wed, Oct 26, 2022	266.29	269.03	266.29	269.03
4496	NASDAQ	DJCO	Tue, Oct 25, 2022	269.99	269.99	266.60	268.00
4495	NASDAQ	DJCO	Mon, Oct 24, 2022	266.95	266.95	266.95	266.95
4494	NASDAQ	DJCO	Fri, Oct 21, 2022	280.15	281.48	274.99	274.99
4493	NASDAQ	DJCO	Thu, Oct 20, 2022	273.40	286.04	273.40	286.04
4492	NASDAQ	DJCO	Wed, Oct 19, 2022	265.48	268.69	265.48	268.69
4491	NASDAQ	DJCO	Tue, Oct 18, 2022	264.94	264.94	264.94	264.94
4490	NASDAQ	DJCO	Mon, Oct 17, 2022	257.19	260.24	257.19	260.24
4489	NASDAQ	DJCO	Fri, Oct 14, 2022	255.01	255.01	255.01	255.01
4488	NASDAQ	DJCO	Thu, Oct 13, 2022	247.52	251.17	245.54	250.88
4487	NASDAQ	DJCO	Wed, Oct 12, 2022	253.24	254.00	251.72	254.00
4486	NASDAQ	DJCO	Tue, Oct 11, 2022	250.80	256.00	246.60	246.60
4485	NASDAQ	DJCO	Mon, Oct 10, 2022	254.36	258.25	252.94	258.25
4484	NASDAQ	DJCO	Fri, Oct 7, 2022	256.01	256.01	255.00	255.00
4483	NASDAQ	DJCO	Thu, Oct 6, 2022	260.31	260.31	260.31	260.31
4482	NASDAQ	DJCO	Wed, Oct 5, 2022	262.60	262.60	262.60	262.60
4481	NASDAQ	DJCO	Tue, Oct 4, 2022	269.99	269.99	269.99	269.99
4480	NASDAQ	DJCO	Mon, Oct 3, 2022	261.01	266.93	261.01	266.93
4479	NASDAQ	DJCO	Fri, Sep 30, 2022	256.39	256.39	256.39	256.39
4478	NASDAQ	DJCO	Thu, Sep 29, 2022	259.49	259.49	259.49	259.49
4477	NASDAQ	DJCO	Wed, Sep 28, 2022	260.00	260.53	260.00	260.53
4476	NASDAQ	DJCO	Tue, Sep 27, 2022	250.60	250.60	247.00	247.00
4475	NASDAQ	DJCO	Mon, Sep 26, 2022	254.75	254.75	236.01	236.01
4474	NASDAQ	DJCO	Fri, Sep 23, 2022	258.00	258.45	256.00	256.00
4473	NASDAQ	DJCO	Thu, Sep 22, 2022	255.73	255.73	255.73	255.73
4472	NASDAQ	DJCO	Wed, Sep 21, 2022	255.43	255.43	255.43	255.43
4471	NASDAQ	DJCO	Tue, Sep 20, 2022	258.00	258.00	258.00	258.00
4470	NASDAQ	DJCO	Fri, Sep 16, 2022	261.39	267.00	261.39	267.00
4469	NASDAQ	DJCO	Thu, Sep 15, 2022	260.21	260.21	260.21	260.21
4468	NASDAQ	DJCO	Wed, Sep 14, 2022	262.30	262.30	262.30	262.30
4467	NASDAQ	DJCO	Tue, Sep 13, 2022	261.00	262.00	261.00	262.00
4466	NASDAQ	DJCO	Mon, Sep 12, 2022	267.00	267.68	267.00	267.68
4465	NASDAQ	DJCO	Fri, Sep 9, 2022	264.51	264.51	264.51	264.51
4464	NASDAQ	DJCO	Thu, Sep 8, 2022	260.02	264.79	260.00	264.79
4463	NASDAQ	DJCO	Wed, Sep 7, 2022	261.73	264.00	261.73	264.00
4462	NASDAQ	DJCO	Tue, Sep 6, 2022	261.11	261.11	261.11	261.11
4461	NASDAQ	DJCO	Fri, Sep 2, 2022	262.00	268.20	262.00	263.60
4460	NASDAQ	DJCO	Thu, Sep 1, 2022	261.42	262.35	261.42	262.34
4459	NASDAQ	DJCO	Wed, Aug 31, 2022	261.20	261.20	261.20	261.20
4458	NASDAQ	DJCO	Tue, Aug 30, 2022	264.00	264.00	264.00	264.00
4457	NASDAQ	DJCO	Mon, Aug 29, 2022	262.00	262.00	262.00	262.00
4456	NASDAQ	DJCO	Fri, Aug 26, 2022	267.08	267.08	264.40	264.40
4455	NASDAQ	DJCO	Thu, Aug 25, 2022	272.80	274.60	271.95	274.60
4454	NASDAQ	DJCO	Wed, Aug 24, 2022	263.20	266.80	263.20	266.80
4453	NASDAQ	DJCO	Tue, Aug 23, 2022	260.00	260.00	255.01	258.04
4452	NASDAQ	DJCO	Mon, Aug 22, 2022	262.00	262.00	255.50	256.78
4451	NASDAQ	DJCO	Fri, Aug 19, 2022	265.98	274.75	260.20	260.20
4450	NASDAQ	DJCO	Thu, Aug 18, 2022	272.34	272.34	272.14	272.14
4449	NASDAQ	DJCO	Wed, Aug 17, 2022	270.93	270.93	264.00	264.00
4448	NASDAQ	DJCO	Tue, Aug 16, 2022	268.96	268.96	268.96	268.96
4447	NASDAQ	DJCO	Mon, Aug 15, 2022	266.03	266.03	266.03	266.03
4446	NASDAQ	DJCO	Fri, Aug 12, 2022	272.50	272.50	272.50	272.50
4445	NASDAQ	DJCO	Thu, Aug 11, 2022	269.10	269.10	269.10	269.10
4444	NASDAQ	DJCO	Wed, Aug 10, 2022	268.00	268.00	268.00	268.00
4443	NASDAQ	DJCO	Tue, Aug 9, 2022	264.50	264.50	264.50	264.50
4442	NASDAQ	DJCO	Mon, Aug 8, 2022	271.60	271.60	266.00	267.85
4441	NASDAQ	DJCO	Fri, Aug 5, 2022	269.00	269.00	269.00	269.00
4440	NASDAQ	DJCO	Thu, Aug 4, 2022	274.70	274.70	271.00	271.00
4439	NASDAQ	DJCO	Wed, Aug 3, 2022	275.00	275.40	270.00	270.00
4438	NASDAQ	DJCO	Tue, Aug 2, 2022	269.95	269.95	265.35	265.35
4437	NASDAQ	DJCO	Mon, Aug 1, 2022	262.37	271.46	262.37	271.46
4436	NASDAQ	DJCO	Fri, Jul 29, 2022	270.00	270.30	270.00	270.30
4435	NASDAQ	DJCO	Thu, Jul 28, 2022	270.00	270.00	270.00	270.00
4434	NASDAQ	DJCO	Wed, Jul 27, 2022	268.59	268.59	268.59	268.59
4433	NASDAQ	DJCO	Tue, Jul 26, 2022	268.98	269.15	258.87	258.87
4432	NASDAQ	DJCO	Mon, Jul 25, 2022	272.86	275.24	272.86	275.24
4431	NASDAQ	DJCO	Fri, Jul 22, 2022	270.00	271.26	270.00	271.26
4430	NASDAQ	DJCO	Thu, Jul 21, 2022	264.75	272.05	264.75	272.05
4429	NASDAQ	DJCO	Wed, Jul 20, 2022	269.00	269.79	267.00	269.79
4428	NASDAQ	DJCO	Tue, Jul 19, 2022	269.90	269.90	267.00	267.00
4427	NASDAQ	DJCO	Mon, Jul 18, 2022	257.50	257.50	257.50	257.50
4426	NASDAQ	DJCO	Fri, Jul 15, 2022	256.52	263.78	256.50	263.78
4425	NASDAQ	DJCO	Thu, Jul 14, 2022	248.06	254.77	248.06	251.25
4424	NASDAQ	DJCO	Tue, Jul 12, 2022	252.50	252.50	252.50	252.50
4423	NASDAQ	DJCO	Mon, Jul 11, 2022	261.30	261.30	261.30	261.30
4422	NASDAQ	DJCO	Fri, Jul 8, 2022	272.02	272.02	272.02	272.02
4421	NASDAQ	DJCO	Thu, Jul 7, 2022	275.00	278.98	274.98	277.70
4420	NASDAQ	DJCO	Wed, Jul 6, 2022	271.89	275.06	270.33	271.15
4419	NASDAQ	DJCO	Tue, Jul 5, 2022	261.50	269.00	261.50	269.00
4418	NASDAQ	DJCO	Fri, Jul 1, 2022	260.00	266.00	260.00	266.00
4417	NASDAQ	DJCO	Thu, Jun 30, 2022	252.20	260.34	252.20	258.80
4416	NASDAQ	DJCO	Wed, Jun 29, 2022	255.00	259.36	255.00	259.36
4415	NASDAQ	DJCO	Tue, Jun 28, 2022	260.76	260.76	256.30	257.40
4414	NASDAQ	DJCO	Mon, Jun 27, 2022	257.47	259.84	257.47	259.84
4413	NASDAQ	DJCO	Fri, Jun 24, 2022	265.01	265.01	260.57	263.00
4412	NASDAQ	DJCO	Thu, Jun 23, 2022	263.00	263.00	259.59	259.59
4411	NASDAQ	DJCO	Wed, Jun 22, 2022	264.94	266.12	263.00	264.43
4410	NASDAQ	DJCO	Tue, Jun 21, 2022	265.00	271.01	265.00	267.50
4409	NASDAQ	DJCO	Fri, Jun 17, 2022	259.70	264.00	253.87	263.30
4408	NASDAQ	DJCO	Thu, Jun 16, 2022	258.04	259.70	256.65	259.70
4407	NASDAQ	DJCO	Wed, Jun 15, 2022	264.78	268.80	264.00	268.80
4406	NASDAQ	DJCO	Tue, Jun 14, 2022	259.99	261.95	259.00	261.95
4405	NASDAQ	DJCO	Mon, Jun 13, 2022	260.20	264.70	254.03	256.84
4404	NASDAQ	DJCO	Fri, Jun 10, 2022	278.00	278.00	271.26	271.26
4403	NASDAQ	DJCO	Thu, Jun 9, 2022	282.90	282.90	282.90	282.90
4402	NASDAQ	DJCO	Wed, Jun 8, 2022	292.00	292.00	287.00	291.40
4401	NASDAQ	DJCO	Tue, Jun 7, 2022	282.00	291.70	282.00	290.50
4400	NASDAQ	DJCO	Mon, Jun 6, 2022	287.31	287.31	282.50	285.30
4399	NASDAQ	DJCO	Fri, Jun 3, 2022	277.50	277.50	277.50	277.50
4398	NASDAQ	DJCO	Thu, Jun 2, 2022	280.09	281.00	274.00	281.00
4397	NASDAQ	DJCO	Wed, Jun 1, 2022	279.20	280.00	269.45	276.00
4396	NASDAQ	DJCO	Tue, May 31, 2022	275.00	277.40	273.18	275.82
4395	NASDAQ	DJCO	Fri, May 27, 2022	278.20	287.43	272.88	277.97
4394	NASDAQ	DJCO	Thu, May 26, 2022	272.99	285.07	272.62	280.10
4393	NASDAQ	DJCO	Wed, May 25, 2022	259.43	271.45	259.43	269.00
4392	NASDAQ	DJCO	Tue, May 24, 2022	263.15	263.15	257.23	260.24
4391	NASDAQ	DJCO	Mon, May 23, 2022	259.00	268.08	258.51	267.80
4390	NASDAQ	DJCO	Fri, May 20, 2022	244.50	248.61	243.01	245.64
4389	NASDAQ	DJCO	Thu, May 19, 2022	252.00	253.73	242.00	244.50
4388	NASDAQ	DJCO	Wed, May 18, 2022	248.00	248.00	247.23	247.65
4387	NASDAQ	DJCO	Tue, May 17, 2022	246.00	252.40	246.00	252.40
4386	NASDAQ	DJCO	Mon, May 16, 2022	251.13	251.13	243.04	246.25
4385	NASDAQ	DJCO	Fri, May 13, 2022	252.75	252.75	252.75	252.75
4384	NASDAQ	DJCO	Thu, May 12, 2022	258.81	259.95	254.89	255.30
4383	NASDAQ	DJCO	Wed, May 11, 2022	253.38	259.93	253.38	254.89
4382	NASDAQ	DJCO	Tue, May 10, 2022	253.39	253.39	253.39	253.39
4381	NASDAQ	DJCO	Mon, May 9, 2022	254.95	256.12	246.00	248.97
4380	NASDAQ	DJCO	Fri, May 6, 2022	258.69	258.69	254.03	257.00
4379	NASDAQ	DJCO	Thu, May 5, 2022	261.62	261.62	256.02	256.02
4378	NASDAQ	DJCO	Wed, May 4, 2022	261.95	272.37	261.95	272.37
4377	NASDAQ	DJCO	Tue, May 3, 2022	262.59	262.59	257.74	259.16
4376	NASDAQ	DJCO	Mon, May 2, 2022	265.96	265.96	265.96	265.96
4375	NASDAQ	DJCO	Fri, Apr 29, 2022	265.29	265.29	256.50	257.15
4374	NASDAQ	DJCO	Thu, Apr 28, 2022	271.00	271.00	265.45	267.40
4373	NASDAQ	DJCO	Wed, Apr 27, 2022	247.00	271.78	247.00	271.78
4372	NASDAQ	DJCO	Tue, Apr 26, 2022	256.50	256.50	242.11	245.90
4371	NASDAQ	DJCO	Mon, Apr 25, 2022	260.17	264.82	252.00	256.70
4370	NASDAQ	DJCO	Fri, Apr 22, 2022	263.00	274.00	257.85	262.10
4369	NASDAQ	DJCO	Thu, Apr 21, 2022	270.00	272.41	260.00	260.00
4368	NASDAQ	DJCO	Wed, Apr 20, 2022	278.00	281.50	271.00	273.20
4367	NASDAQ	DJCO	Tue, Apr 19, 2022	278.57	281.80	278.57	281.80
4366	NASDAQ	DJCO	Mon, Apr 18, 2022	280.65	288.00	280.65	284.00
4365	NASDAQ	DJCO	Thu, Apr 14, 2022	285.91	285.91	278.00	282.61
4364	NASDAQ	DJCO	Wed, Apr 13, 2022	285.20	289.20	275.00	282.71
4363	NASDAQ	DJCO	Tue, Apr 12, 2022	287.50	291.37	283.63	284.98
4362	NASDAQ	DJCO	Mon, Apr 11, 2022	287.00	290.00	283.47	287.09
4361	NASDAQ	DJCO	Fri, Apr 8, 2022	295.50	295.50	282.80	290.00
4360	NASDAQ	DJCO	Thu, Apr 7, 2022	293.03	304.56	293.03	294.10
4359	NASDAQ	DJCO	Wed, Apr 6, 2022	302.17	302.17	300.40	300.40
4358	NASDAQ	DJCO	Tue, Apr 5, 2022	301.50	301.50	299.00	300.79
4357	NASDAQ	DJCO	Mon, Apr 4, 2022	305.32	310.30	305.32	306.10
4356	NASDAQ	DJCO	Fri, Apr 1, 2022	300.00	311.50	300.00	304.08
4355	NASDAQ	DJCO	Thu, Mar 31, 2022	310.01	311.99	310.01	311.99
4354	NASDAQ	DJCO	Wed, Mar 30, 2022	312.01	312.01	312.01	312.01
4353	NASDAQ	DJCO	Tue, Mar 29, 2022	312.39	316.05	312.39	316.05
4352	NASDAQ	DJCO	Mon, Mar 28, 2022	307.08	313.64	307.00	310.00
4351	NASDAQ	DJCO	Fri, Mar 25, 2022	308.34	308.34	303.80	303.80
4350	NASDAQ	DJCO	Thu, Mar 24, 2022	307.00	307.00	307.00	307.00
4349	NASDAQ	DJCO	Wed, Mar 23, 2022	303.75	310.00	302.81	305.81
4348	NASDAQ	DJCO	Tue, Mar 22, 2022	309.16	310.00	305.20	307.25
4347	NASDAQ	DJCO	Mon, Mar 21, 2022	305.20	306.77	302.80	302.80
4346	NASDAQ	DJCO	Fri, Mar 18, 2022	299.12	310.00	299.12	308.00
4345	NASDAQ	DJCO	Thu, Mar 17, 2022	309.95	312.00	305.10	305.10
4344	NASDAQ	DJCO	Wed, Mar 16, 2022	300.54	309.96	298.58	307.00
4343	NASDAQ	DJCO	Tue, Mar 15, 2022	295.00	297.40	295.00	297.40
4342	NASDAQ	DJCO	Mon, Mar 14, 2022	292.00	295.99	290.00	292.01
4341	NASDAQ	DJCO	Fri, Mar 11, 2022	305.01	308.49	298.00	300.20
4340	NASDAQ	DJCO	Thu, Mar 10, 2022	309.99	309.99	305.81	305.81
4339	NASDAQ	DJCO	Wed, Mar 9, 2022	307.10	310.00	304.14	308.75
4338	NASDAQ	DJCO	Tue, Mar 8, 2022	305.00	310.00	303.50	308.84
4337	NASDAQ	DJCO	Mon, Mar 7, 2022	315.03	315.20	307.00	307.00
4336	NASDAQ	DJCO	Fri, Mar 4, 2022	317.00	322.30	317.00	318.48
4335	NASDAQ	DJCO	Thu, Mar 3, 2022	321.03	321.03	314.90	317.00
4334	NASDAQ	DJCO	Wed, Mar 2, 2022	321.20	322.00	316.99	316.99
4333	NASDAQ	DJCO	Tue, Mar 1, 2022	323.58	323.58	313.21	313.21
4332	NASDAQ	DJCO	Mon, Feb 28, 2022	324.98	326.00	323.36	323.36
4331	NASDAQ	DJCO	Fri, Feb 25, 2022	325.00	334.40	325.00	327.17
4330	NASDAQ	DJCO	Thu, Feb 24, 2022	320.00	323.65	320.00	322.98
4329	NASDAQ	DJCO	Wed, Feb 23, 2022	332.00	332.28	330.00	330.00
4328	NASDAQ	DJCO	Tue, Feb 22, 2022	323.00	332.33	323.00	332.33
4327	NASDAQ	DJCO	Fri, Feb 18, 2022	327.08	336.84	326.00	336.84
4326	NASDAQ	DJCO	Thu, Feb 17, 2022	327.69	330.51	326.00	327.25
4325	NASDAQ	DJCO	Wed, Feb 16, 2022	323.64	327.85	316.00	327.85
4324	NASDAQ	DJCO	Tue, Feb 15, 2022	318.87	322.00	314.50	322.00
4323	NASDAQ	DJCO	Mon, Feb 14, 2022	312.00	314.32	312.00	314.32
4322	NASDAQ	DJCO	Fri, Feb 11, 2022	306.48	317.29	306.48	312.00
4321	NASDAQ	DJCO	Thu, Feb 10, 2022	323.31	323.31	310.10	310.10
4320	NASDAQ	DJCO	Wed, Feb 9, 2022	320.00	323.40	320.00	321.56
4319	NASDAQ	DJCO	Tue, Feb 8, 2022	318.74	318.74	315.00	315.52
4318	NASDAQ	DJCO	Mon, Feb 7, 2022	316.75	316.75	316.75	316.75
4317	NASDAQ	DJCO	Fri, Feb 4, 2022	313.00	313.00	310.00	310.00
4316	NASDAQ	DJCO	Thu, Feb 3, 2022	307.00	313.41	303.30	307.34
4315	NASDAQ	DJCO	Wed, Feb 2, 2022	311.36	312.00	306.05	307.40
4314	NASDAQ	DJCO	Tue, Feb 1, 2022	324.81	324.81	312.30	312.30
4313	NASDAQ	DJCO	Mon, Jan 31, 2022	324.00	324.27	323.99	323.99
4312	NASDAQ	DJCO	Fri, Jan 28, 2022	323.53	323.53	323.53	323.53
4311	NASDAQ	DJCO	Thu, Jan 27, 2022	337.01	340.00	321.65	327.28
4310	NASDAQ	DJCO	Wed, Jan 26, 2022	338.47	338.47	334.00	334.00
4309	NASDAQ	DJCO	Tue, Jan 25, 2022	340.41	348.45	335.50	336.25
4308	NASDAQ	DJCO	Mon, Jan 24, 2022	350.00	350.00	325.00	336.00
4307	NASDAQ	DJCO	Fri, Jan 21, 2022	337.21	339.99	336.01	336.01
4306	NASDAQ	DJCO	Thu, Jan 20, 2022	348.64	354.40	343.00	343.00
4305	NASDAQ	DJCO	Wed, Jan 19, 2022	357.59	357.59	345.01	345.01
4304	NASDAQ	DJCO	Tue, Jan 18, 2022	357.50	359.00	352.15	352.15
4303	NASDAQ	DJCO	Fri, Jan 14, 2022	361.50	365.24	361.37	363.00
4302	NASDAQ	DJCO	Thu, Jan 13, 2022	372.16	372.16	372.16	372.16
4301	NASDAQ	DJCO	Wed, Jan 12, 2022	380.01	380.01	363.31	363.31
4300	NASDAQ	DJCO	Tue, Jan 11, 2022	385.00	385.00	375.33	378.99
4299	NASDAQ	DJCO	Mon, Jan 10, 2022	377.20	389.90	377.20	389.90
4298	NASDAQ	DJCO	Fri, Jan 7, 2022	374.81	377.20	373.66	374.00
4297	NASDAQ	DJCO	Thu, Jan 6, 2022	364.10	368.90	364.10	368.90
4296	NASDAQ	DJCO	Wed, Jan 5, 2022	360.00	362.92	356.00	359.99
4295	NASDAQ	DJCO	Tue, Jan 4, 2022	0.00	0.00	0.00	355.50
4294	NASDAQ	DJCO	Mon, Jan 3, 2022	358.60	358.60	355.50	355.50
4293	NASDAQ	DJCO	Fri, Dec 31, 2021	353.86	356.73	348.86	356.73
4292	NASDAQ	DJCO	Thu, Dec 30, 2021	355.15	365.89	355.15	358.10
4291	NASDAQ	DJCO	Wed, Dec 29, 2021	356.30	361.80	356.00	361.80
4290	NASDAQ	DJCO	Tue, Dec 28, 2021	351.98	362.25	351.98	361.50
4289	NASDAQ	DJCO	Mon, Dec 27, 2021	352.00	352.00	352.00	352.00
4288	NASDAQ	DJCO	Thu, Dec 23, 2021	350.49	359.00	350.49	356.70
4287	NASDAQ	DJCO	Wed, Dec 22, 2021	344.70	354.79	344.70	354.79
4286	NASDAQ	DJCO	Tue, Dec 21, 2021	340.05	353.50	340.05	351.00
4285	NASDAQ	DJCO	Mon, Dec 20, 2021	339.99	343.98	334.92	335.75
4284	NASDAQ	DJCO	Fri, Dec 17, 2021	357.90	368.23	348.33	348.33
4283	NASDAQ	DJCO	Thu, Dec 16, 2021	368.79	368.79	359.95	359.95
4282	NASDAQ	DJCO	Wed, Dec 15, 2021	360.98	367.20	360.95	367.20
4281	NASDAQ	DJCO	Tue, Dec 14, 2021	364.97	367.77	357.00	366.97
4280	NASDAQ	DJCO	Mon, Dec 13, 2021	370.00	372.50	368.00	369.03
4279	NASDAQ	DJCO	Fri, Dec 10, 2021	356.00	362.00	355.50	362.00
4278	NASDAQ	DJCO	Thu, Dec 9, 2021	358.50	358.53	351.18	352.99
4277	NASDAQ	DJCO	Wed, Dec 8, 2021	351.00	357.70	346.99	357.70
4276	NASDAQ	DJCO	Tue, Dec 7, 2021	349.99	361.00	347.51	350.20
4275	NASDAQ	DJCO	Mon, Dec 6, 2021	353.45	357.56	339.05	342.00
4274	NASDAQ	DJCO	Fri, Dec 3, 2021	355.05	355.05	343.25	348.99
4273	NASDAQ	DJCO	Thu, Dec 2, 2021	343.25	353.40	342.61	353.40
4272	NASDAQ	DJCO	Wed, Dec 1, 2021	370.54	375.00	342.40	352.50
4271	NASDAQ	DJCO	Tue, Nov 30, 2021	380.39	381.00	364.32	364.32
4270	NASDAQ	DJCO	Mon, Nov 29, 2021	400.20	403.98	382.02	385.32
4269	NASDAQ	DJCO	Fri, Nov 26, 2021	385.33	415.66	385.33	393.00
4268	NASDAQ	DJCO	Wed, Nov 24, 2021	395.00	407.50	392.00	395.00
4267	NASDAQ	DJCO	Tue, Nov 23, 2021	395.01	405.00	389.80	396.97
4266	NASDAQ	DJCO	Mon, Nov 22, 2021	380.00	390.00	369.45	388.00
4265	NASDAQ	DJCO	Fri, Nov 19, 2021	371.20	371.96	368.02	368.02
4264	NASDAQ	DJCO	Thu, Nov 18, 2021	377.80	377.80	371.75	377.80
4263	NASDAQ	DJCO	Wed, Nov 17, 2021	375.00	375.00	370.25	373.90
4262	NASDAQ	DJCO	Tue, Nov 16, 2021	371.00	392.00	370.00	377.80
4261	NASDAQ	DJCO	Mon, Nov 15, 2021	353.80	371.54	353.80	368.25
4260	NASDAQ	DJCO	Fri, Nov 12, 2021	360.00	360.00	354.71	355.01
4259	NASDAQ	DJCO	Thu, Nov 11, 2021	351.75	358.00	351.75	358.00
4258	NASDAQ	DJCO	Wed, Nov 10, 2021	350.13	350.13	350.13	350.13
4257	NASDAQ	DJCO	Tue, Nov 9, 2021	350.00	353.00	350.00	350.01
4256	NASDAQ	DJCO	Mon, Nov 8, 2021	360.00	360.00	360.00	360.00
4255	NASDAQ	DJCO	Fri, Nov 5, 2021	355.00	360.00	349.84	360.00
4254	NASDAQ	DJCO	Thu, Nov 4, 2021	350.00	358.89	349.82	358.89
4253	NASDAQ	DJCO	Wed, Nov 3, 2021	345.80	345.80	345.80	345.80
4252	NASDAQ	DJCO	Tue, Nov 2, 2021	350.51	350.51	347.97	347.97
4251	NASDAQ	DJCO	Mon, Nov 1, 2021	345.00	345.00	345.00	345.00
4250	NASDAQ	DJCO	Fri, Oct 29, 2021	343.22	343.22	343.22	343.22
4249	NASDAQ	DJCO	Thu, Oct 28, 2021	344.05	345.00	342.80	342.80
4248	NASDAQ	DJCO	Wed, Oct 27, 2021	344.44	344.44	344.44	344.44
4247	NASDAQ	DJCO	Tue, Oct 26, 2021	349.28	352.00	346.28	346.28
4246	NASDAQ	DJCO	Mon, Oct 25, 2021	345.90	348.50	345.90	348.50
4245	NASDAQ	DJCO	Fri, Oct 22, 2021	343.37	343.37	343.37	343.37
4244	NASDAQ	DJCO	Thu, Oct 21, 2021	341.39	341.39	341.39	341.39
4243	NASDAQ	DJCO	Wed, Oct 20, 2021	341.50	343.30	341.50	341.50
4242	NASDAQ	DJCO	Tue, Oct 19, 2021	337.34	340.00	337.34	340.00
4241	NASDAQ	DJCO	Mon, Oct 18, 2021	337.75	338.80	336.50	336.50
4240	NASDAQ	DJCO	Fri, Oct 15, 2021	339.93	340.00	334.40	334.40
4239	NASDAQ	DJCO	Thu, Oct 14, 2021	337.00	341.35	331.20	336.02
4238	NASDAQ	DJCO	Wed, Oct 13, 2021	331.90	336.89	331.90	336.85
4237	NASDAQ	DJCO	Tue, Oct 12, 2021	331.00	331.94	331.00	331.94
4236	NASDAQ	DJCO	Mon, Oct 11, 2021	329.48	332.99	328.05	332.99
4235	NASDAQ	DJCO	Fri, Oct 8, 2021	322.23	330.73	322.23	326.25
4234	NASDAQ	DJCO	Thu, Oct 7, 2021	328.00	333.00	328.00	330.53
4233	NASDAQ	DJCO	Wed, Oct 6, 2021	320.90	325.00	320.00	323.52
4232	NASDAQ	DJCO	Tue, Oct 5, 2021	322.49	322.50	321.81	321.81
4231	NASDAQ	DJCO	Mon, Oct 4, 2021	321.00	321.00	317.30	320.85
4230	NASDAQ	DJCO	Fri, Oct 1, 2021	325.35	328.01	325.11	325.11
4229	NASDAQ	DJCO	Thu, Sep 30, 2021	326.49	326.49	320.37	320.37
4228	NASDAQ	DJCO	Wed, Sep 29, 2021	331.97	331.97	323.55	323.55
4227	NASDAQ	DJCO	Tue, Sep 28, 2021	330.00	330.00	321.96	322.96
4226	NASDAQ	DJCO	Mon, Sep 27, 2021	324.65	332.00	324.65	326.35
4225	NASDAQ	DJCO	Fri, Sep 24, 2021	324.65	324.65	324.65	324.65
4224	NASDAQ	DJCO	Thu, Sep 23, 2021	321.00	324.85	321.00	324.85
4223	NASDAQ	DJCO	Wed, Sep 22, 2021	320.86	323.49	320.86	323.02
4222	NASDAQ	DJCO	Tue, Sep 21, 2021	319.70	323.20	318.50	323.20
4221	NASDAQ	DJCO	Mon, Sep 20, 2021	319.99	319.99	312.75	315.11
4220	NASDAQ	DJCO	Fri, Sep 17, 2021	320.90	323.19	320.90	323.19
4219	NASDAQ	DJCO	Thu, Sep 16, 2021	321.24	321.24	321.24	321.24
4218	NASDAQ	DJCO	Wed, Sep 15, 2021	325.00	325.00	321.34	324.79
4217	NASDAQ	DJCO	Tue, Sep 14, 2021	322.50	330.00	322.50	324.50
4216	NASDAQ	DJCO	Mon, Sep 13, 2021	322.39	326.02	322.39	324.60
4215	NASDAQ	DJCO	Fri, Sep 10, 2021	324.00	331.30	324.00	324.65
4214	NASDAQ	DJCO	Thu, Sep 9, 2021	327.00	328.00	324.00	324.00
4213	NASDAQ	DJCO	Wed, Sep 8, 2021	329.63	331.80	325.89	328.99
4212	NASDAQ	DJCO	Tue, Sep 7, 2021	326.50	330.70	323.00	328.00
4211	NASDAQ	DJCO	Fri, Sep 3, 2021	335.00	335.00	326.70	328.00
4210	NASDAQ	DJCO	Thu, Sep 2, 2021	332.00	341.99	330.17	341.99
4209	NASDAQ	DJCO	Wed, Sep 1, 2021	340.36	340.36	340.36	340.36
4208	NASDAQ	DJCO	Tue, Aug 31, 2021	333.00	342.00	332.60	340.00
4207	NASDAQ	DJCO	Mon, Aug 30, 2021	335.90	336.00	330.00	330.00
4206	NASDAQ	DJCO	Fri, Aug 27, 2021	329.23	329.90	328.05	329.90
4205	NASDAQ	DJCO	Thu, Aug 26, 2021	322.00	322.00	322.00	322.00
4204	NASDAQ	DJCO	Wed, Aug 25, 2021	320.00	325.00	320.00	320.66
4203	NASDAQ	DJCO	Tue, Aug 24, 2021	325.00	330.00	322.40	322.40
4202	NASDAQ	DJCO	Mon, Aug 23, 2021	321.27	321.27	321.00	321.00
4201	NASDAQ	DJCO	Fri, Aug 20, 2021	307.90	325.00	307.90	315.01
4200	NASDAQ	DJCO	Thu, Aug 19, 2021	306.49	312.47	306.48	312.47
4199	NASDAQ	DJCO	Wed, Aug 18, 2021	313.50	313.50	303.05	303.05
4198	NASDAQ	DJCO	Tue, Aug 17, 2021	315.12	315.12	313.64	313.64
4197	NASDAQ	DJCO	Mon, Aug 16, 2021	320.00	325.02	319.80	323.70
4196	NASDAQ	DJCO	Fri, Aug 13, 2021	335.12	335.12	315.28	321.15
4195	NASDAQ	DJCO	Thu, Aug 12, 2021	342.00	342.00	332.12	339.90
4194	NASDAQ	DJCO	Wed, Aug 11, 2021	339.98	342.80	337.98	342.62
4193	NASDAQ	DJCO	Tue, Aug 10, 2021	341.20	342.00	334.18	342.00
4192	NASDAQ	DJCO	Mon, Aug 9, 2021	343.00	350.00	343.00	347.09
4191	NASDAQ	DJCO	Fri, Aug 6, 2021	343.00	343.00	343.00	343.00
4190	NASDAQ	DJCO	Thu, Aug 5, 2021	335.28	339.99	335.28	339.99
4189	NASDAQ	DJCO	Wed, Aug 4, 2021	332.51	335.72	323.50	327.65
4188	NASDAQ	DJCO	Tue, Aug 3, 2021	332.98	336.96	328.56	334.50
4187	NASDAQ	DJCO	Mon, Aug 2, 2021	337.01	337.01	336.00	336.00
4186	NASDAQ	DJCO	Fri, Jul 30, 2021	333.00	333.00	333.00	333.00
4185	NASDAQ	DJCO	Thu, Jul 29, 2021	342.56	342.56	342.56	342.56
4184	NASDAQ	DJCO	Wed, Jul 28, 2021	337.00	337.00	337.00	337.00
4183	NASDAQ	DJCO	Tue, Jul 27, 2021	335.41	340.00	335.41	340.00
4182	NASDAQ	DJCO	Mon, Jul 26, 2021	0.00	0.00	0.00	340.00
4181	NASDAQ	DJCO	Fri, Jul 23, 2021	0.00	0.00	0.00	340.00
4180	NASDAQ	DJCO	Thu, Jul 22, 2021	335.30	340.00	330.42	340.00
4179	NASDAQ	DJCO	Wed, Jul 21, 2021	339.00	344.98	337.40	340.50
4178	NASDAQ	DJCO	Tue, Jul 20, 2021	327.60	334.99	323.70	334.99
4177	NASDAQ	DJCO	Mon, Jul 19, 2021	319.40	328.93	319.40	324.18
4176	NASDAQ	DJCO	Fri, Jul 16, 2021	314.75	316.34	314.75	316.34
4175	NASDAQ	DJCO	Thu, Jul 15, 2021	315.35	325.04	315.35	322.20
4174	NASDAQ	DJCO	Wed, Jul 14, 2021	311.49	326.55	311.49	319.13
4173	NASDAQ	DJCO	Tue, Jul 13, 2021	316.69	316.70	311.50	311.50
4172	NASDAQ	DJCO	Mon, Jul 12, 2021	0.00	0.00	0.00	319.69
4171	NASDAQ	DJCO	Fri, Jul 9, 2021	319.69	319.69	319.69	319.69
4170	NASDAQ	DJCO	Thu, Jul 8, 2021	310.00	325.59	310.00	325.59
4169	NASDAQ	DJCO	Wed, Jul 7, 2021	322.28	322.28	313.50	314.30
4168	NASDAQ	DJCO	Tue, Jul 6, 2021	319.00	324.98	319.00	321.34
4167	NASDAQ	DJCO	Fri, Jul 2, 2021	336.25	336.25	329.07	330.22
4166	NASDAQ	DJCO	Thu, Jul 1, 2021	337.16	337.16	337.16	337.16
4165	NASDAQ	DJCO	Wed, Jun 30, 2021	355.51	355.51	338.50	338.50
4164	NASDAQ	DJCO	Tue, Jun 29, 2021	359.51	359.51	356.55	356.55
4163	NASDAQ	DJCO	Mon, Jun 28, 2021	362.00	363.47	359.01	363.47
4162	NASDAQ	DJCO	Fri, Jun 25, 2021	343.03	360.00	342.99	360.00
4161	NASDAQ	DJCO	Thu, Jun 24, 2021	338.40	338.40	338.40	338.40
4160	NASDAQ	DJCO	Wed, Jun 23, 2021	336.80	336.80	336.80	336.80
4159	NASDAQ	DJCO	Tue, Jun 22, 2021	333.01	333.01	333.01	333.01
4158	NASDAQ	DJCO	Mon, Jun 21, 2021	346.21	346.59	341.20	341.20
4157	NASDAQ	DJCO	Fri, Jun 18, 2021	335.65	346.89	335.65	341.00
4156	NASDAQ	DJCO	Thu, Jun 17, 2021	340.00	340.00	340.00	340.00
4155	NASDAQ	DJCO	Wed, Jun 16, 2021	344.26	344.26	344.26	344.26
4154	NASDAQ	DJCO	Tue, Jun 15, 2021	348.99	348.99	340.00	344.40
4153	NASDAQ	DJCO	Mon, Jun 14, 2021	341.18	345.57	338.78	344.41
4152	NASDAQ	DJCO	Fri, Jun 11, 2021	337.99	339.87	335.01	337.97
4151	NASDAQ	DJCO	Thu, Jun 10, 2021	335.84	335.84	335.84	335.84
4150	NASDAQ	DJCO	Wed, Jun 9, 2021	325.10	330.01	324.40	325.14
4149	NASDAQ	DJCO	Tue, Jun 8, 2021	340.00	340.10	332.01	332.01
4148	NASDAQ	DJCO	Mon, Jun 7, 2021	329.14	346.04	329.14	346.04
4147	NASDAQ	DJCO	Fri, Jun 4, 2021	349.90	349.90	330.70	330.70
4146	NASDAQ	DJCO	Thu, Jun 3, 2021	346.00	346.00	345.70	345.70
4145	NASDAQ	DJCO	Wed, Jun 2, 2021	341.96	349.80	341.96	349.80
4144	NASDAQ	DJCO	Tue, Jun 1, 2021	322.00	340.52	320.00	336.11
4143	NASDAQ	DJCO	Fri, May 28, 2021	319.50	319.50	319.50	319.50
4142	NASDAQ	DJCO	Thu, May 27, 2021	315.00	315.00	315.00	315.00
4141	NASDAQ	DJCO	Wed, May 26, 2021	312.65	320.44	312.64	320.13
4140	NASDAQ	DJCO	Tue, May 25, 2021	320.72	326.79	312.89	312.89
4139	NASDAQ	DJCO	Mon, May 24, 2021	306.00	319.98	306.00	315.00
4138	NASDAQ	DJCO	Fri, May 21, 2021	305.03	305.03	299.73	303.00
4137	NASDAQ	DJCO	Thu, May 20, 2021	303.02	303.02	301.21	302.02
4136	NASDAQ	DJCO	Wed, May 19, 2021	299.00	301.75	298.00	299.40
4135	NASDAQ	DJCO	Tue, May 18, 2021	300.00	302.76	299.50	300.00
4134	NASDAQ	DJCO	Mon, May 17, 2021	300.18	301.00	299.68	301.00
4133	NASDAQ	DJCO	Fri, May 14, 2021	301.90	306.00	299.48	306.00
4132	NASDAQ	DJCO	Thu, May 13, 2021	299.00	303.74	299.00	300.50
4131	NASDAQ	DJCO	Wed, May 12, 2021	299.56	304.25	299.56	300.15
4130	NASDAQ	DJCO	Tue, May 11, 2021	303.00	303.00	301.98	301.98
4129	NASDAQ	DJCO	Mon, May 10, 2021	304.13	307.25	301.26	301.26
4128	NASDAQ	DJCO	Fri, May 7, 2021	303.00	307.52	301.00	306.98
4127	NASDAQ	DJCO	Thu, May 6, 2021	300.72	302.73	299.00	301.00
4126	NASDAQ	DJCO	Wed, May 5, 2021	300.02	302.78	300.02	301.45
4125	NASDAQ	DJCO	Tue, May 4, 2021	301.05	303.00	301.00	303.00
4124	NASDAQ	DJCO	Mon, May 3, 2021	306.10	307.26	301.90	301.90
4123	NASDAQ	DJCO	Fri, Apr 30, 2021	301.00	310.27	299.01	305.19
4122	NASDAQ	DJCO	Thu, Apr 29, 2021	300.00	303.54	300.00	301.00
4121	NASDAQ	DJCO	Wed, Apr 28, 2021	304.60	306.87	299.48	303.20
4120	NASDAQ	DJCO	Tue, Apr 27, 2021	303.60	308.98	301.09	305.00
4119	NASDAQ	DJCO	Mon, Apr 26, 2021	314.00	314.00	306.89	309.55
4118	NASDAQ	DJCO	Fri, Apr 23, 2021	320.00	320.00	307.43	309.74
4117	NASDAQ	DJCO	Thu, Apr 22, 2021	311.60	315.29	308.60	309.39
4116	NASDAQ	DJCO	Wed, Apr 21, 2021	308.65	319.93	308.65	315.94
4115	NASDAQ	DJCO	Tue, Apr 20, 2021	312.50	312.50	310.00	312.07
4114	NASDAQ	DJCO	Mon, Apr 19, 2021	312.00	318.77	307.13	317.75
4113	NASDAQ	DJCO	Fri, Apr 16, 2021	317.02	317.02	312.00	315.01
4112	NASDAQ	DJCO	Thu, Apr 15, 2021	314.00	318.53	314.00	315.10
4111	NASDAQ	DJCO	Wed, Apr 14, 2021	315.60	322.95	311.04	314.80
4110	NASDAQ	DJCO	Tue, Apr 13, 2021	327.00	327.00	314.88	315.99
4109	NASDAQ	DJCO	Mon, Apr 12, 2021	324.00	330.01	316.10	325.18
4108	NASDAQ	DJCO	Fri, Apr 9, 2021	310.05	318.00	310.03	317.34
4107	NASDAQ	DJCO	Thu, Apr 8, 2021	315.65	321.63	312.61	314.66
4106	NASDAQ	DJCO	Wed, Apr 7, 2021	325.00	330.79	316.65	318.98
4105	NASDAQ	DJCO	Tue, Apr 6, 2021	312.47	329.00	312.47	329.00
4104	NASDAQ	DJCO	Mon, Apr 5, 2021	310.00	317.00	310.00	317.00
4103	NASDAQ	DJCO	Thu, Apr 1, 2021	315.25	325.52	315.25	323.82
4102	NASDAQ	DJCO	Wed, Mar 31, 2021	332.50	332.70	311.40	316.45
4101	NASDAQ	DJCO	Tue, Mar 30, 2021	333.63	333.63	326.10	332.50
4100	NASDAQ	DJCO	Mon, Mar 29, 2021	322.60	322.72	321.85	321.85
4099	NASDAQ	DJCO	Fri, Mar 26, 2021	321.43	321.43	315.00	316.25
4098	NASDAQ	DJCO	Thu, Mar 25, 2021	319.00	319.99	313.21	319.77
4097	NASDAQ	DJCO	Wed, Mar 24, 2021	320.08	320.08	313.60	313.60
4096	NASDAQ	DJCO	Tue, Mar 23, 2021	325.51	325.51	315.00	317.00
4095	NASDAQ	DJCO	Mon, Mar 22, 2021	316.21	326.37	316.21	325.72
4094	NASDAQ	DJCO	Fri, Mar 19, 2021	331.87	331.87	314.88	314.88
4093	NASDAQ	DJCO	Thu, Mar 18, 2021	338.50	338.50	321.40	330.81
4092	NASDAQ	DJCO	Wed, Mar 17, 2021	331.69	331.80	325.00	331.03
4091	NASDAQ	DJCO	Tue, Mar 16, 2021	320.96	330.00	320.96	327.25
4090	NASDAQ	DJCO	Mon, Mar 15, 2021	321.05	323.74	320.00	320.00
4089	NASDAQ	DJCO	Fri, Mar 12, 2021	324.74	324.74	320.21	323.91
4088	NASDAQ	DJCO	Thu, Mar 11, 2021	322.61	324.96	322.60	324.96
4087	NASDAQ	DJCO	Wed, Mar 10, 2021	325.00	325.00	320.00	320.15
4086	NASDAQ	DJCO	Tue, Mar 9, 2021	326.08	327.98	323.13	324.98
4085	NASDAQ	DJCO	Mon, Mar 8, 2021	331.50	335.28	324.42	326.97
4084	NASDAQ	DJCO	Fri, Mar 5, 2021	340.43	340.43	332.51	332.51
4083	NASDAQ	DJCO	Thu, Mar 4, 2021	343.50	343.55	340.55	340.55
4082	NASDAQ	DJCO	Wed, Mar 3, 2021	346.00	346.00	344.50	344.50
4081	NASDAQ	DJCO	Tue, Mar 2, 2021	345.04	347.51	343.50	343.50
4080	NASDAQ	DJCO	Mon, Mar 1, 2021	349.02	349.02	345.00	347.90
4079	NASDAQ	DJCO	Fri, Feb 26, 2021	350.00	352.07	342.30	342.30
4078	NASDAQ	DJCO	Thu, Feb 25, 2021	354.20	363.08	342.79	345.00
4077	NASDAQ	DJCO	Wed, Feb 24, 2021	354.99	365.00	350.74	351.00
4076	NASDAQ	DJCO	Tue, Feb 23, 2021	346.00	349.40	346.00	346.30
4075	NASDAQ	DJCO	Mon, Feb 22, 2021	344.10	348.90	342.05	342.05
4074	NASDAQ	DJCO	Fri, Feb 19, 2021	350.00	350.00	340.40	341.31
4073	NASDAQ	DJCO	Thu, Feb 18, 2021	355.00	356.46	350.00	351.30
4072	NASDAQ	DJCO	Wed, Feb 17, 2021	334.99	349.40	334.99	345.00
4071	NASDAQ	DJCO	Tue, Feb 16, 2021	335.56	335.56	328.00	328.00
4070	NASDAQ	DJCO	Fri, Feb 12, 2021	329.85	329.85	328.50	329.06
4069	NASDAQ	DJCO	Thu, Feb 11, 2021	350.02	350.02	339.41	339.41
4068	NASDAQ	DJCO	Wed, Feb 10, 2021	350.00	355.00	350.00	350.00
4067	NASDAQ	DJCO	Tue, Feb 9, 2021	336.00	343.84	336.00	343.84
4066	NASDAQ	DJCO	Mon, Feb 8, 2021	336.00	336.00	336.00	336.00
4065	NASDAQ	DJCO	Fri, Feb 5, 2021	340.00	345.26	335.51	335.51
4064	NASDAQ	DJCO	Thu, Feb 4, 2021	340.00	343.00	336.50	339.79
4063	NASDAQ	DJCO	Wed, Feb 3, 2021	344.60	344.60	337.00	340.01
4062	NASDAQ	DJCO	Tue, Feb 2, 2021	335.00	340.00	334.01	339.11
4061	NASDAQ	DJCO	Mon, Feb 1, 2021	336.75	336.75	334.00	334.00
4060	NASDAQ	DJCO	Fri, Jan 29, 2021	339.99	339.99	334.00	334.00
4059	NASDAQ	DJCO	Thu, Jan 28, 2021	335.00	340.00	334.00	340.00
4058	NASDAQ	DJCO	Wed, Jan 27, 2021	335.00	337.44	330.00	330.00
4057	NASDAQ	DJCO	Tue, Jan 26, 2021	339.95	341.45	336.65	336.65
4056	NASDAQ	DJCO	Mon, Jan 25, 2021	330.56	340.00	330.56	335.10
4055	NASDAQ	DJCO	Fri, Jan 22, 2021	321.75	340.00	320.50	340.00
4054	NASDAQ	DJCO	Thu, Jan 21, 2021	321.75	321.75	321.75	321.75
4053	NASDAQ	DJCO	Wed, Jan 20, 2021	338.00	340.10	325.00	325.00
4052	NASDAQ	DJCO	Tue, Jan 19, 2021	340.00	340.25	335.00	339.00
4051	NASDAQ	DJCO	Fri, Jan 15, 2021	332.15	339.19	329.00	335.68
4050	NASDAQ	DJCO	Thu, Jan 14, 2021	353.19	353.19	338.25	339.93
4049	NASDAQ	DJCO	Wed, Jan 13, 2021	374.98	375.00	353.42	353.42
4048	NASDAQ	DJCO	Tue, Jan 12, 2021	373.00	376.99	373.00	375.00
4047	NASDAQ	DJCO	Mon, Jan 11, 2021	380.00	383.62	375.00	378.00
4046	NASDAQ	DJCO	Fri, Jan 8, 2021	380.00	382.99	377.20	377.20
4045	NASDAQ	DJCO	Thu, Jan 7, 2021	381.68	384.98	379.90	379.90
4044	NASDAQ	DJCO	Wed, Jan 6, 2021	375.00	384.50	375.00	378.88
4043	NASDAQ	DJCO	Tue, Jan 5, 2021	387.10	390.00	370.10	370.10
4042	NASDAQ	DJCO	Mon, Jan 4, 2021	408.00	416.69	385.01	385.01
4041	NASDAQ	DJCO	Thu, Dec 31, 2020	400.00	405.00	399.00	404.00
4040	NASDAQ	DJCO	Wed, Dec 30, 2020	393.69	402.95	384.56	400.10
4039	NASDAQ	DJCO	Tue, Dec 29, 2020	358.58	378.40	358.58	374.52
4038	NASDAQ	DJCO	Mon, Dec 28, 2020	353.00	355.50	350.00	350.00
4037	NASDAQ	DJCO	Thu, Dec 24, 2020	362.00	362.00	354.02	354.02
4036	NASDAQ	DJCO	Wed, Dec 23, 2020	336.40	365.00	333.00	359.98
4035	NASDAQ	DJCO	Tue, Dec 22, 2020	330.60	334.98	330.00	332.26
4034	NASDAQ	DJCO	Mon, Dec 21, 2020	314.80	333.33	314.80	333.33
4033	NASDAQ	DJCO	Fri, Dec 18, 2020	306.30	319.75	306.30	315.20
4032	NASDAQ	DJCO	Thu, Dec 17, 2020	302.00	305.00	301.00	302.85
4031	NASDAQ	DJCO	Wed, Dec 16, 2020	304.85	304.85	297.24	297.24
4030	NASDAQ	DJCO	Tue, Dec 15, 2020	295.57	302.73	295.57	301.50
4029	NASDAQ	DJCO	Mon, Dec 14, 2020	302.39	304.98	297.10	297.10
4028	NASDAQ	DJCO	Fri, Dec 11, 2020	292.20	309.21	292.20	301.20
4027	NASDAQ	DJCO	Thu, Dec 10, 2020	277.00	292.20	277.00	292.20
4026	NASDAQ	DJCO	Wed, Dec 9, 2020	277.26	280.00	276.90	277.03
4025	NASDAQ	DJCO	Tue, Dec 8, 2020	275.85	275.85	275.85	275.85
4024	NASDAQ	DJCO	Mon, Dec 7, 2020	269.90	277.00	269.90	270.30
4023	NASDAQ	DJCO	Fri, Dec 4, 2020	271.00	271.00	265.01	268.00
4022	NASDAQ	DJCO	Thu, Dec 3, 2020	275.00	275.00	268.00	268.94
4021	NASDAQ	DJCO	Wed, Dec 2, 2020	271.40	273.97	265.00	265.90
4020	NASDAQ	DJCO	Tue, Dec 1, 2020	284.20	284.20	272.00	274.00
4019	NASDAQ	DJCO	Mon, Nov 30, 2020	273.49	273.49	268.00	270.00
4018	NASDAQ	DJCO	Fri, Nov 27, 2020	269.00	273.80	268.00	273.80
4017	NASDAQ	DJCO	Wed, Nov 25, 2020	270.20	270.20	264.00	270.00
4016	NASDAQ	DJCO	Tue, Nov 24, 2020	271.70	274.00	265.00	268.35
4015	NASDAQ	DJCO	Mon, Nov 23, 2020	274.99	274.99	262.72	264.80
4014	NASDAQ	DJCO	Fri, Nov 20, 2020	260.00	268.40	260.00	268.40
4013	NASDAQ	DJCO	Thu, Nov 19, 2020	271.16	271.16	261.60	263.85
4012	NASDAQ	DJCO	Wed, Nov 18, 2020	268.05	268.94	265.00	265.51
4011	NASDAQ	DJCO	Tue, Nov 17, 2020	266.38	269.70	257.60	265.00
4010	NASDAQ	DJCO	Mon, Nov 16, 2020	270.01	271.18	265.71	271.18
4009	NASDAQ	DJCO	Fri, Nov 13, 2020	275.70	275.70	270.40	270.40
4008	NASDAQ	DJCO	Thu, Nov 12, 2020	283.00	285.16	272.45	272.60
4007	NASDAQ	DJCO	Wed, Nov 11, 2020	289.09	289.09	289.09	289.09
4006	NASDAQ	DJCO	Tue, Nov 10, 2020	282.94	285.00	281.00	284.74
4005	NASDAQ	DJCO	Mon, Nov 9, 2020	284.01	284.01	273.81	273.81
4004	NASDAQ	DJCO	Fri, Nov 6, 2020	275.00	275.00	275.00	275.00
4003	NASDAQ	DJCO	Thu, Nov 5, 2020	275.81	275.81	275.81	275.81
4002	NASDAQ	DJCO	Wed, Nov 4, 2020	285.01	285.01	273.78	273.78
4001	NASDAQ	DJCO	Tue, Nov 3, 2020	280.00	285.00	280.00	284.69
4000	NASDAQ	DJCO	Mon, Nov 2, 2020	272.02	278.99	272.02	278.99
3999	NASDAQ	DJCO	Fri, Oct 30, 2020	281.73	281.73	271.20	271.20
3998	NASDAQ	DJCO	Thu, Oct 29, 2020	279.94	279.94	279.94	279.94
3997	NASDAQ	DJCO	Wed, Oct 28, 2020	269.87	273.85	269.00	273.85
3996	NASDAQ	DJCO	Tue, Oct 27, 2020	274.75	274.75	274.75	274.75
3995	NASDAQ	DJCO	Mon, Oct 26, 2020	280.00	280.00	279.37	279.37
3994	NASDAQ	DJCO	Fri, Oct 23, 2020	280.52	280.53	275.01	275.16
3993	NASDAQ	DJCO	Thu, Oct 22, 2020	275.46	276.82	273.00	273.35
3992	NASDAQ	DJCO	Wed, Oct 21, 2020	278.04	282.50	278.04	279.80
3991	NASDAQ	DJCO	Tue, Oct 20, 2020	271.19	278.03	271.19	278.03
3990	NASDAQ	DJCO	Mon, Oct 19, 2020	266.48	271.00	266.48	271.00
3989	NASDAQ	DJCO	Fri, Oct 16, 2020	250.10	260.99	250.10	260.99
3988	NASDAQ	DJCO	Thu, Oct 15, 2020	245.70	253.60	244.50	253.60
3987	NASDAQ	DJCO	Wed, Oct 14, 2020	247.30	247.30	243.99	246.10
3986	NASDAQ	DJCO	Tue, Oct 13, 2020	255.00	259.87	252.00	255.00
3985	NASDAQ	DJCO	Mon, Oct 12, 2020	251.00	256.50	251.00	256.50
3984	NASDAQ	DJCO	Fri, Oct 9, 2020	258.12	258.12	249.99	251.80
3983	NASDAQ	DJCO	Thu, Oct 8, 2020	255.96	257.22	255.01	256.00
3982	NASDAQ	DJCO	Wed, Oct 7, 2020	254.01	256.00	252.72	256.00
3981	NASDAQ	DJCO	Tue, Oct 6, 2020	255.00	256.50	250.01	250.01
3980	NASDAQ	DJCO	Mon, Oct 5, 2020	246.32	257.38	246.32	252.80
3979	NASDAQ	DJCO	Fri, Oct 2, 2020	240.01	244.80	238.00	244.80
3978	NASDAQ	DJCO	Thu, Oct 1, 2020	242.88	245.53	242.00	242.00
3977	NASDAQ	DJCO	Wed, Sep 30, 2020	245.01	246.75	242.00	242.00
3976	NASDAQ	DJCO	Tue, Sep 29, 2020	245.00	247.94	243.98	247.94
3975	NASDAQ	DJCO	Mon, Sep 28, 2020	251.25	252.01	245.50	247.11
3974	NASDAQ	DJCO	Fri, Sep 25, 2020	250.01	253.80	245.50	252.80
3973	NASDAQ	DJCO	Thu, Sep 24, 2020	255.97	257.15	247.22	250.00
3972	NASDAQ	DJCO	Wed, Sep 23, 2020	253.97	253.97	253.10	253.10
3971	NASDAQ	DJCO	Tue, Sep 22, 2020	254.00	268.40	254.00	261.90
3970	NASDAQ	DJCO	Mon, Sep 21, 2020	249.21	254.13	249.21	251.00
3969	NASDAQ	DJCO	Fri, Sep 18, 2020	254.17	262.38	251.00	256.24
3968	NASDAQ	DJCO	Thu, Sep 17, 2020	249.99	260.22	245.23	252.28
3967	NASDAQ	DJCO	Wed, Sep 16, 2020	240.00	262.09	234.59	252.50
3966	NASDAQ	DJCO	Tue, Sep 15, 2020	254.00	254.00	239.00	239.01
3965	NASDAQ	DJCO	Mon, Sep 14, 2020	257.50	257.50	256.70	256.70
3964	NASDAQ	DJCO	Fri, Sep 11, 2020	253.00	255.00	253.00	253.50
3963	NASDAQ	DJCO	Thu, Sep 10, 2020	260.00	269.02	252.00	252.00
3962	NASDAQ	DJCO	Wed, Sep 9, 2020	274.98	275.00	268.10	268.10
3961	NASDAQ	DJCO	Tue, Sep 8, 2020	272.10	275.00	265.61	269.94
3960	NASDAQ	DJCO	Fri, Sep 4, 2020	275.01	285.00	269.99	277.00
3959	NASDAQ	DJCO	Thu, Sep 3, 2020	272.02	274.00	265.05	269.20
3958	NASDAQ	DJCO	Wed, Sep 2, 2020	277.57	285.00	268.12	279.00
3957	NASDAQ	DJCO	Tue, Sep 1, 2020	276.00	280.00	276.00	277.58
3956	NASDAQ	DJCO	Mon, Aug 31, 2020	283.50	284.57	275.20	275.20
3955	NASDAQ	DJCO	Fri, Aug 28, 2020	286.90	286.90	282.90	283.95
3954	NASDAQ	DJCO	Thu, Aug 27, 2020	285.00	286.00	283.00	283.00
3953	NASDAQ	DJCO	Wed, Aug 26, 2020	286.50	289.90	281.52	281.52
3952	NASDAQ	DJCO	Tue, Aug 25, 2020	285.00	286.00	282.02	282.02
3951	NASDAQ	DJCO	Mon, Aug 24, 2020	287.00	287.00	284.02	284.02
3950	NASDAQ	DJCO	Fri, Aug 21, 2020	286.25	286.90	285.00	286.90
3949	NASDAQ	DJCO	Thu, Aug 20, 2020	288.22	298.00	285.00	285.01
3948	NASDAQ	DJCO	Wed, Aug 19, 2020	290.50	297.00	285.00	285.00
3947	NASDAQ	DJCO	Tue, Aug 18, 2020	0.00	0.00	0.00	293.00
3946	NASDAQ	DJCO	Mon, Aug 17, 2020	293.00	293.00	293.00	293.00
3945	NASDAQ	DJCO	Fri, Aug 14, 2020	287.50	287.50	287.50	287.50
3944	NASDAQ	DJCO	Thu, Aug 13, 2020	286.00	292.00	286.00	290.98
3943	NASDAQ	DJCO	Wed, Aug 12, 2020	288.00	289.19	285.00	286.00
3942	NASDAQ	DJCO	Tue, Aug 11, 2020	287.00	288.00	283.10	283.10
3941	NASDAQ	DJCO	Mon, Aug 10, 2020	285.00	287.23	284.00	286.00
3940	NASDAQ	DJCO	Fri, Aug 7, 2020	315.00	315.00	308.99	310.10
3939	NASDAQ	DJCO	Thu, Aug 6, 2020	296.99	317.01	296.99	315.00
3938	NASDAQ	DJCO	Wed, Aug 5, 2020	280.43	295.00	280.43	295.00
3937	NASDAQ	DJCO	Tue, Aug 4, 2020	293.34	293.34	293.34	293.34
3936	NASDAQ	DJCO	Mon, Aug 3, 2020	287.34	287.34	287.34	287.34
3935	NASDAQ	DJCO	Fri, Jul 31, 2020	284.00	284.00	284.00	284.00
3934	NASDAQ	DJCO	Thu, Jul 30, 2020	283.02	283.02	283.00	283.01
3933	NASDAQ	DJCO	Wed, Jul 29, 2020	297.94	297.94	279.88	279.88
3932	NASDAQ	DJCO	Tue, Jul 28, 2020	287.88	289.36	287.00	287.00
3931	NASDAQ	DJCO	Mon, Jul 27, 2020	289.54	289.54	286.95	287.00
3930	NASDAQ	DJCO	Fri, Jul 24, 2020	285.00	285.00	285.00	285.00
3929	NASDAQ	DJCO	Thu, Jul 23, 2020	285.00	285.00	281.52	281.52
3928	NASDAQ	DJCO	Wed, Jul 22, 2020	286.00	287.00	285.01	285.01
3927	NASDAQ	DJCO	Tue, Jul 21, 2020	281.00	285.01	280.59	285.01
3926	NASDAQ	DJCO	Mon, Jul 20, 2020	280.00	280.05	278.00	278.00
3925	NASDAQ	DJCO	Fri, Jul 17, 2020	275.20	278.77	275.20	278.25
3924	NASDAQ	DJCO	Thu, Jul 16, 2020	280.44	285.00	277.41	277.41
3923	NASDAQ	DJCO	Wed, Jul 15, 2020	283.90	283.90	278.50	278.50
3922	NASDAQ	DJCO	Tue, Jul 14, 2020	275.50	278.80	275.00	278.80
3921	NASDAQ	DJCO	Mon, Jul 13, 2020	276.00	280.00	276.00	278.00
3920	NASDAQ	DJCO	Fri, Jul 10, 2020	276.15	276.15	276.15	276.15
3919	NASDAQ	DJCO	Thu, Jul 9, 2020	262.55	270.06	261.72	269.85
3918	NASDAQ	DJCO	Wed, Jul 8, 2020	270.00	270.00	270.00	270.00
3917	NASDAQ	DJCO	Tue, Jul 7, 2020	270.00	272.00	269.50	269.50
3916	NASDAQ	DJCO	Mon, Jul 6, 2020	270.00	274.00	270.00	270.00
3915	NASDAQ	DJCO	Thu, Jul 2, 2020	260.00	267.40	260.00	267.40
3914	NASDAQ	DJCO	Wed, Jul 1, 2020	270.00	273.00	270.00	273.00
3913	NASDAQ	DJCO	Tue, Jun 30, 2020	278.50	278.50	270.00	270.00
3912	NASDAQ	DJCO	Mon, Jun 29, 2020	266.00	266.00	266.00	266.00
3911	NASDAQ	DJCO	Fri, Jun 26, 2020	271.00	271.00	262.21	262.21
3910	NASDAQ	DJCO	Thu, Jun 25, 2020	266.40	273.14	266.40	273.14
3909	NASDAQ	DJCO	Wed, Jun 24, 2020	266.00	266.00	266.00	266.00
3908	NASDAQ	DJCO	Tue, Jun 23, 2020	279.00	279.00	275.10	275.10
3907	NASDAQ	DJCO	Mon, Jun 22, 2020	274.10	274.10	274.10	274.10
3906	NASDAQ	DJCO	Fri, Jun 19, 2020	280.00	280.00	279.00	279.00
3905	NASDAQ	DJCO	Thu, Jun 18, 2020	275.00	275.00	275.00	275.00
3904	NASDAQ	DJCO	Wed, Jun 17, 2020	280.00	281.00	278.39	279.00
3903	NASDAQ	DJCO	Tue, Jun 16, 2020	279.97	285.00	279.89	280.00
3902	NASDAQ	DJCO	Mon, Jun 15, 2020	270.00	279.40	270.00	279.40
3901	NASDAQ	DJCO	Fri, Jun 12, 2020	270.49	275.40	270.00	275.40
3900	NASDAQ	DJCO	Thu, Jun 11, 2020	257.00	264.00	257.00	264.00
3899	NASDAQ	DJCO	Wed, Jun 10, 2020	276.80	276.80	276.80	276.80
3898	NASDAQ	DJCO	Tue, Jun 9, 2020	275.00	279.80	275.00	279.80
3897	NASDAQ	DJCO	Mon, Jun 8, 2020	278.02	278.02	278.02	278.02
3896	NASDAQ	DJCO	Fri, Jun 5, 2020	279.70	284.50	270.00	284.50
3895	NASDAQ	DJCO	Thu, Jun 4, 2020	270.00	275.13	270.00	275.13
3894	NASDAQ	DJCO	Wed, Jun 3, 2020	273.80	273.80	273.80	273.80
3893	NASDAQ	DJCO	Tue, Jun 2, 2020	280.00	280.00	280.00	280.00
3892	NASDAQ	DJCO	Mon, Jun 1, 2020	281.00	292.36	280.00	280.00
3891	NASDAQ	DJCO	Fri, May 29, 2020	280.10	280.10	280.10	280.10
3890	NASDAQ	DJCO	Thu, May 28, 2020	280.76	280.76	280.00	280.00
3889	NASDAQ	DJCO	Wed, May 27, 2020	285.65	289.60	280.50	289.60
3888	NASDAQ	DJCO	Tue, May 26, 2020	284.40	285.50	280.00	285.50
3887	NASDAQ	DJCO	Fri, May 22, 2020	278.00	279.00	278.00	278.87
3886	NASDAQ	DJCO	Thu, May 21, 2020	275.00	277.20	275.00	277.20
3885	NASDAQ	DJCO	Wed, May 20, 2020	280.00	284.98	280.00	284.45
3884	NASDAQ	DJCO	Tue, May 19, 2020	276.85	276.85	276.85	276.85
3883	NASDAQ	DJCO	Mon, May 18, 2020	280.90	300.30	280.90	294.69
3882	NASDAQ	DJCO	Fri, May 15, 2020	278.00	281.80	278.00	281.80
3881	NASDAQ	DJCO	Thu, May 14, 2020	269.00	278.40	265.00	278.40
3880	NASDAQ	DJCO	Wed, May 13, 2020	265.00	268.90	265.00	268.90
3879	NASDAQ	DJCO	Tue, May 12, 2020	270.00	270.00	260.00	260.00
3878	NASDAQ	DJCO	Mon, May 11, 2020	269.12	275.00	265.00	267.00
3877	NASDAQ	DJCO	Fri, May 8, 2020	273.00	273.00	273.00	273.00
3876	NASDAQ	DJCO	Thu, May 7, 2020	267.50	267.50	250.75	259.00
3875	NASDAQ	DJCO	Wed, May 6, 2020	261.00	267.84	260.00	267.84
3874	NASDAQ	DJCO	Tue, May 5, 2020	269.00	269.00	269.00	269.00
3873	NASDAQ	DJCO	Mon, May 4, 2020	265.00	265.00	263.55	265.00
3872	NASDAQ	DJCO	Fri, May 1, 2020	270.00	270.00	259.13	263.25
3871	NASDAQ	DJCO	Thu, Apr 30, 2020	280.01	281.00	277.01	277.50
3870	NASDAQ	DJCO	Wed, Apr 29, 2020	269.70	290.00	269.70	283.50
3869	NASDAQ	DJCO	Tue, Apr 28, 2020	260.01	268.90	260.00	268.90
3868	NASDAQ	DJCO	Mon, Apr 27, 2020	261.47	262.00	259.00	262.00
3867	NASDAQ	DJCO	Fri, Apr 24, 2020	262.00	262.00	259.11	259.90
3866	NASDAQ	DJCO	Thu, Apr 23, 2020	261.80	262.00	259.00	259.00
3865	NASDAQ	DJCO	Wed, Apr 22, 2020	249.00	271.20	249.00	261.99
3864	NASDAQ	DJCO	Tue, Apr 21, 2020	249.00	249.00	249.00	249.00
3863	NASDAQ	DJCO	Mon, Apr 20, 2020	245.72	249.91	245.72	249.80
3862	NASDAQ	DJCO	Fri, Apr 17, 2020	236.90	245.90	236.90	245.90
3861	NASDAQ	DJCO	Thu, Apr 16, 2020	230.00	240.00	229.16	234.40
3860	NASDAQ	DJCO	Wed, Apr 15, 2020	232.00	232.00	231.90	231.90
3859	NASDAQ	DJCO	Tue, Apr 14, 2020	239.00	239.00	239.00	239.00
3858	NASDAQ	DJCO	Mon, Apr 13, 2020	254.90	254.90	225.00	229.99
3857	NASDAQ	DJCO	Thu, Apr 9, 2020	265.00	265.00	259.80	259.80
3856	NASDAQ	DJCO	Wed, Apr 8, 2020	240.00	257.97	240.00	257.97
3855	NASDAQ	DJCO	Tue, Apr 7, 2020	236.10	241.00	236.10	236.25
3854	NASDAQ	DJCO	Mon, Apr 6, 2020	225.50	236.60	225.50	236.60
3853	NASDAQ	DJCO	Fri, Apr 3, 2020	229.40	229.40	214.40	214.40
3852	NASDAQ	DJCO	Thu, Apr 2, 2020	230.90	230.90	230.90	230.90
3851	NASDAQ	DJCO	Wed, Apr 1, 2020	216.00	216.85	212.52	216.85
3850	NASDAQ	DJCO	Tue, Mar 31, 2020	225.50	228.30	220.88	228.30
3849	NASDAQ	DJCO	Mon, Mar 30, 2020	216.10	227.50	215.00	223.90
3848	NASDAQ	DJCO	Fri, Mar 27, 2020	230.00	230.00	217.30	217.30
3847	NASDAQ	DJCO	Thu, Mar 26, 2020	224.00	246.40	224.00	226.50
3846	NASDAQ	DJCO	Wed, Mar 25, 2020	225.00	231.00	224.41	224.41
3845	NASDAQ	DJCO	Tue, Mar 24, 2020	205.00	242.00	205.00	227.40
3844	NASDAQ	DJCO	Mon, Mar 23, 2020	205.00	209.18	202.00	209.18
3843	NASDAQ	DJCO	Fri, Mar 20, 2020	229.90	229.90	210.00	219.18
3842	NASDAQ	DJCO	Thu, Mar 19, 2020	247.99	247.99	247.99	247.99
3841	NASDAQ	DJCO	Wed, Mar 18, 2020	230.00	230.00	205.00	211.15
3840	NASDAQ	DJCO	Tue, Mar 17, 2020	205.00	235.80	204.39	235.80
3839	NASDAQ	DJCO	Mon, Mar 16, 2020	200.00	205.05	198.63	204.00
3838	NASDAQ	DJCO	Fri, Mar 13, 2020	212.08	220.00	212.08	220.00
3837	NASDAQ	DJCO	Thu, Mar 12, 2020	192.40	200.00	187.53	199.01
3836	NASDAQ	DJCO	Wed, Mar 11, 2020	211.10	211.10	202.20	202.20
3835	NASDAQ	DJCO	Tue, Mar 10, 2020	226.27	232.00	222.00	232.00
3834	NASDAQ	DJCO	Mon, Mar 9, 2020	228.10	228.10	200.00	220.95
3833	NASDAQ	DJCO	Fri, Mar 6, 2020	248.00	248.00	248.00	248.00
3832	NASDAQ	DJCO	Thu, Mar 5, 2020	252.00	253.65	248.00	253.65
3831	NASDAQ	DJCO	Wed, Mar 4, 2020	240.00	261.25	240.00	261.25
3830	NASDAQ	DJCO	Tue, Mar 3, 2020	244.05	244.05	244.05	244.05
3829	NASDAQ	DJCO	Mon, Mar 2, 2020	267.25	267.25	267.25	267.25
3828	NASDAQ	DJCO	Fri, Feb 28, 2020	250.00	250.00	250.00	250.00
3827	NASDAQ	DJCO	Thu, Feb 27, 2020	245.00	247.05	238.00	244.20
3826	NASDAQ	DJCO	Wed, Feb 26, 2020	263.00	274.87	263.00	267.88
3825	NASDAQ	DJCO	Tue, Feb 25, 2020	289.70	292.50	270.70	270.70
3824	NASDAQ	DJCO	Mon, Feb 24, 2020	286.69	286.69	286.69	286.69
3823	NASDAQ	DJCO	Fri, Feb 21, 2020	293.80	293.80	290.40	290.40
3822	NASDAQ	DJCO	Thu, Feb 20, 2020	285.00	294.68	285.00	294.20
3821	NASDAQ	DJCO	Wed, Feb 19, 2020	290.00	298.00	290.00	296.60
3820	NASDAQ	DJCO	Tue, Feb 18, 2020	282.55	282.55	282.55	282.55
3819	NASDAQ	DJCO	Fri, Feb 14, 2020	288.00	288.00	288.00	288.00
3818	NASDAQ	DJCO	Thu, Feb 13, 2020	293.01	293.01	285.00	288.00
3817	NASDAQ	DJCO	Wed, Feb 12, 2020	284.00	288.00	284.00	288.00
3816	NASDAQ	DJCO	Tue, Feb 11, 2020	286.00	286.00	283.00	283.00
3815	NASDAQ	DJCO	Mon, Feb 10, 2020	275.96	282.20	275.96	282.20
3814	NASDAQ	DJCO	Fri, Feb 7, 2020	281.38	281.38	276.20	276.20
3813	NASDAQ	DJCO	Thu, Feb 6, 2020	280.00	280.00	280.00	280.00
3812	NASDAQ	DJCO	Wed, Feb 5, 2020	275.25	275.25	273.37	275.01
3811	NASDAQ	DJCO	Tue, Feb 4, 2020	277.91	277.91	273.88	273.88
3810	NASDAQ	DJCO	Mon, Feb 3, 2020	274.53	277.80	274.53	275.86
3809	NASDAQ	DJCO	Fri, Jan 31, 2020	275.00	275.00	275.00	275.00
3808	NASDAQ	DJCO	Thu, Jan 30, 2020	281.90	281.90	280.20	280.20
3807	NASDAQ	DJCO	Wed, Jan 29, 2020	286.50	286.50	283.60	283.60
3806	NASDAQ	DJCO	Tue, Jan 28, 2020	281.00	292.00	281.00	287.60
3805	NASDAQ	DJCO	Mon, Jan 27, 2020	276.75	281.00	276.75	279.01
3804	NASDAQ	DJCO	Fri, Jan 24, 2020	284.95	284.95	279.10	282.90
3803	NASDAQ	DJCO	Thu, Jan 23, 2020	285.82	285.82	284.15	284.15
3802	NASDAQ	DJCO	Wed, Jan 22, 2020	290.06	290.06	287.11	287.30
3801	NASDAQ	DJCO	Tue, Jan 21, 2020	285.80	290.00	284.07	290.00
3800	NASDAQ	DJCO	Fri, Jan 17, 2020	285.08	287.40	283.50	287.40
3799	NASDAQ	DJCO	Thu, Jan 16, 2020	285.28	285.28	285.28	285.28
3798	NASDAQ	DJCO	Wed, Jan 15, 2020	279.32	284.90	274.60	284.90
3797	NASDAQ	DJCO	Tue, Jan 14, 2020	280.30	281.55	279.00	279.00
3796	NASDAQ	DJCO	Mon, Jan 13, 2020	280.71	282.00	279.00	281.99
3795	NASDAQ	DJCO	Fri, Jan 10, 2020	282.80	285.99	282.80	285.99
3794	NASDAQ	DJCO	Thu, Jan 9, 2020	280.00	284.70	279.65	284.70
3793	NASDAQ	DJCO	Wed, Jan 8, 2020	286.45	286.45	282.00	282.00
3792	NASDAQ	DJCO	Tue, Jan 7, 2020	287.20	287.70	276.47	281.01
3791	NASDAQ	DJCO	Mon, Jan 6, 2020	287.40	287.80	286.50	287.80
3790	NASDAQ	DJCO	Fri, Jan 3, 2020	290.68	290.68	287.50	287.50
3789	NASDAQ	DJCO	Thu, Jan 2, 2020	292.00	292.00	292.00	292.00
3788	NASDAQ	DJCO	Tue, Dec 31, 2019	290.42	290.42	290.42	290.42
3787	NASDAQ	DJCO	Mon, Dec 30, 2019	288.22	290.00	286.34	288.80
3786	NASDAQ	DJCO	Fri, Dec 27, 2019	291.93	292.25	289.00	291.42
3785	NASDAQ	DJCO	Thu, Dec 26, 2019	290.40	293.18	288.50	292.05
3784	NASDAQ	DJCO	Tue, Dec 24, 2019	287.59	289.95	285.30	289.95
3783	NASDAQ	DJCO	Mon, Dec 23, 2019	285.15	285.21	285.15	285.21
3782	NASDAQ	DJCO	Fri, Dec 20, 2019	285.91	288.59	285.00	288.59
3781	NASDAQ	DJCO	Thu, Dec 19, 2019	284.30	289.30	284.30	285.00
3780	NASDAQ	DJCO	Wed, Dec 18, 2019	284.35	285.57	275.85	285.57
3779	NASDAQ	DJCO	Tue, Dec 17, 2019	285.80	286.26	282.25	284.54
3778	NASDAQ	DJCO	Mon, Dec 16, 2019	276.25	286.00	276.25	286.00
3777	NASDAQ	DJCO	Fri, Dec 13, 2019	273.31	277.51	273.31	277.51
3776	NASDAQ	DJCO	Thu, Dec 12, 2019	279.59	282.65	273.35	274.12
3775	NASDAQ	DJCO	Wed, Dec 11, 2019	275.50	278.50	269.50	276.97
3774	NASDAQ	DJCO	Tue, Dec 10, 2019	274.31	278.12	272.49	277.99
3773	NASDAQ	DJCO	Mon, Dec 9, 2019	279.12	279.12	271.84	274.60
3772	NASDAQ	DJCO	Fri, Dec 6, 2019	278.46	283.15	278.46	279.00
3771	NASDAQ	DJCO	Thu, Dec 5, 2019	271.80	277.10	271.80	277.10
3770	NASDAQ	DJCO	Wed, Dec 4, 2019	269.50	273.21	267.91	273.21
3769	NASDAQ	DJCO	Tue, Dec 3, 2019	266.45	273.48	266.45	271.51
3768	NASDAQ	DJCO	Mon, Dec 2, 2019	282.00	282.00	273.28	276.30
3767	NASDAQ	DJCO	Fri, Nov 29, 2019	282.47	284.10	282.47	284.10
3766	NASDAQ	DJCO	Wed, Nov 27, 2019	284.33	286.01	284.00	284.00
3765	NASDAQ	DJCO	Tue, Nov 26, 2019	282.00	284.38	279.06	284.38
3764	NASDAQ	DJCO	Mon, Nov 25, 2019	279.92	285.19	279.92	281.11
3763	NASDAQ	DJCO	Fri, Nov 22, 2019	279.66	280.80	279.00	280.80
3762	NASDAQ	DJCO	Thu, Nov 21, 2019	285.61	285.61	278.59	280.90
3761	NASDAQ	DJCO	Wed, Nov 20, 2019	284.78	284.78	283.66	283.66
3760	NASDAQ	DJCO	Tue, Nov 19, 2019	286.07	286.60	284.25	286.00
3759	NASDAQ	DJCO	Mon, Nov 18, 2019	287.45	287.45	287.45	287.45
3758	NASDAQ	DJCO	Fri, Nov 15, 2019	283.59	283.59	280.80	280.80
3757	NASDAQ	DJCO	Thu, Nov 14, 2019	279.61	283.20	279.61	282.75
3756	NASDAQ	DJCO	Wed, Nov 13, 2019	274.43	280.59	272.91	279.10
3755	NASDAQ	DJCO	Tue, Nov 12, 2019	277.12	278.40	275.00	278.40
3754	NASDAQ	DJCO	Mon, Nov 11, 2019	285.04	285.53	278.01	279.99
3753	NASDAQ	DJCO	Fri, Nov 8, 2019	288.00	288.00	284.75	286.16
3752	NASDAQ	DJCO	Thu, Nov 7, 2019	286.31	288.48	286.31	288.48
3751	NASDAQ	DJCO	Wed, Nov 6, 2019	286.31	286.31	286.31	286.31
3750	NASDAQ	DJCO	Tue, Nov 5, 2019	288.00	288.00	284.50	286.53
3749	NASDAQ	DJCO	Mon, Nov 4, 2019	282.62	284.99	282.60	284.99
3748	NASDAQ	DJCO	Fri, Nov 1, 2019	281.43	282.90	278.44	278.91
3747	NASDAQ	DJCO	Thu, Oct 31, 2019	286.00	286.00	281.00	281.01
3746	NASDAQ	DJCO	Wed, Oct 30, 2019	283.40	287.75	282.09	287.75
3745	NASDAQ	DJCO	Tue, Oct 29, 2019	286.49	287.01	286.49	287.01
3744	NASDAQ	DJCO	Mon, Oct 28, 2019	289.40	289.40	286.00	287.74
3743	NASDAQ	DJCO	Fri, Oct 25, 2019	283.43	287.78	283.17	286.73
3742	NASDAQ	DJCO	Thu, Oct 24, 2019	289.25	289.25	281.50	286.14
3741	NASDAQ	DJCO	Wed, Oct 23, 2019	282.50	289.00	280.24	286.99
3740	NASDAQ	DJCO	Tue, Oct 22, 2019	276.99	282.90	275.95	280.71
3739	NASDAQ	DJCO	Mon, Oct 21, 2019	275.00	276.00	271.00	276.00
3738	NASDAQ	DJCO	Fri, Oct 18, 2019	268.72	273.80	267.80	273.80
3737	NASDAQ	DJCO	Thu, Oct 17, 2019	277.00	278.70	268.60	269.10
3736	NASDAQ	DJCO	Wed, Oct 16, 2019	263.72	277.21	263.72	276.00
3735	NASDAQ	DJCO	Tue, Oct 15, 2019	261.12	264.79	259.13	263.80
3734	NASDAQ	DJCO	Mon, Oct 14, 2019	265.03	268.34	262.51	262.51
3733	NASDAQ	DJCO	Fri, Oct 11, 2019	269.96	271.38	259.00	266.94
3732	NASDAQ	DJCO	Thu, Oct 10, 2019	275.90	275.90	267.45	267.45
3731	NASDAQ	DJCO	Wed, Oct 9, 2019	274.01	280.80	274.01	277.00
3730	NASDAQ	DJCO	Tue, Oct 8, 2019	276.22	286.50	268.69	268.69
3729	NASDAQ	DJCO	Mon, Oct 7, 2019	275.00	287.48	275.00	278.00
3728	NASDAQ	DJCO	Fri, Oct 4, 2019	260.00	273.92	260.00	272.50
3727	NASDAQ	DJCO	Thu, Oct 3, 2019	255.98	262.70	255.98	261.10
3726	NASDAQ	DJCO	Wed, Oct 2, 2019	254.97	255.34	251.61	255.34
3725	NASDAQ	DJCO	Tue, Oct 1, 2019	251.42	256.56	249.76	253.75
3724	NASDAQ	DJCO	Mon, Sep 30, 2019	250.00	253.45	247.56	247.56
3723	NASDAQ	DJCO	Fri, Sep 27, 2019	256.66	256.66	247.00	247.00
3722	NASDAQ	DJCO	Thu, Sep 26, 2019	253.24	262.50	253.24	255.25
3721	NASDAQ	DJCO	Wed, Sep 25, 2019	250.66	257.55	248.00	255.00
3720	NASDAQ	DJCO	Tue, Sep 24, 2019	253.00	253.00	247.81	251.99
3719	NASDAQ	DJCO	Mon, Sep 23, 2019	248.85	252.23	248.01	251.60
3718	NASDAQ	DJCO	Fri, Sep 20, 2019	240.67	249.99	240.67	249.79
3717	NASDAQ	DJCO	Thu, Sep 19, 2019	239.00	245.00	239.00	241.10
3716	NASDAQ	DJCO	Wed, Sep 18, 2019	238.83	241.95	237.95	239.03
3715	NASDAQ	DJCO	Tue, Sep 17, 2019	238.75	240.33	237.00	237.00
3714	NASDAQ	DJCO	Mon, Sep 16, 2019	233.00	240.00	233.00	237.23
3713	NASDAQ	DJCO	Fri, Sep 13, 2019	232.52	242.30	232.52	235.35
3712	NASDAQ	DJCO	Thu, Sep 12, 2019	225.95	239.37	225.95	235.40
3711	NASDAQ	DJCO	Wed, Sep 11, 2019	217.50	226.25	217.50	226.00
3710	NASDAQ	DJCO	Tue, Sep 10, 2019	218.72	219.69	218.72	219.50
3709	NASDAQ	DJCO	Mon, Sep 9, 2019	214.22	222.21	212.66	217.30
3708	NASDAQ	DJCO	Fri, Sep 6, 2019	214.00	217.50	214.00	216.20
3707	NASDAQ	DJCO	Thu, Sep 5, 2019	200.00	216.00	199.99	214.00
3706	NASDAQ	DJCO	Wed, Sep 4, 2019	200.60	200.60	199.30	199.30
3705	NASDAQ	DJCO	Tue, Sep 3, 2019	199.98	199.98	198.98	199.01
3704	NASDAQ	DJCO	Fri, Aug 30, 2019	199.61	200.48	199.00	200.48
3703	NASDAQ	DJCO	Thu, Aug 29, 2019	200.20	200.45	199.80	200.45
3702	NASDAQ	DJCO	Wed, Aug 28, 2019	197.00	200.15	197.00	200.15
3701	NASDAQ	DJCO	Tue, Aug 27, 2019	200.42	200.42	198.51	199.98
3700	NASDAQ	DJCO	Mon, Aug 26, 2019	208.85	208.85	208.85	208.85
3699	NASDAQ	DJCO	Fri, Aug 23, 2019	216.77	216.77	209.10	209.10
3698	NASDAQ	DJCO	Thu, Aug 22, 2019	215.05	215.05	212.37	212.37
3697	NASDAQ	DJCO	Wed, Aug 21, 2019	219.00	221.90	217.72	217.72
3696	NASDAQ	DJCO	Tue, Aug 20, 2019	0.00	0.00	0.00	220.14
3695	NASDAQ	DJCO	Mon, Aug 19, 2019	221.59	221.59	220.14	220.14
3694	NASDAQ	DJCO	Fri, Aug 16, 2019	218.00	220.40	218.00	220.40
3693	NASDAQ	DJCO	Thu, Aug 15, 2019	219.90	219.90	217.65	217.65
3692	NASDAQ	DJCO	Wed, Aug 14, 2019	218.18	218.18	218.18	218.18
3691	NASDAQ	DJCO	Tue, Aug 13, 2019	223.00	223.00	223.00	223.00
3690	NASDAQ	DJCO	Mon, Aug 12, 2019	0.00	0.00	0.00	220.00
3689	NASDAQ	DJCO	Fri, Aug 9, 2019	220.00	220.00	220.00	220.00
3688	NASDAQ	DJCO	Thu, Aug 8, 2019	226.00	226.00	220.00	220.00
3687	NASDAQ	DJCO	Wed, Aug 7, 2019	0.00	0.00	0.00	230.87
3686	NASDAQ	DJCO	Tue, Aug 6, 2019	220.38	230.87	220.05	230.87
3685	NASDAQ	DJCO	Mon, Aug 5, 2019	232.30	232.30	232.30	232.30
3684	NASDAQ	DJCO	Fri, Aug 2, 2019	237.30	237.30	237.30	237.30
3683	NASDAQ	DJCO	Thu, Aug 1, 2019	249.54	252.00	242.41	242.41
3682	NASDAQ	DJCO	Wed, Jul 31, 2019	243.66	260.00	243.66	248.10
3681	NASDAQ	DJCO	Tue, Jul 30, 2019	234.00	242.40	234.00	242.40
3680	NASDAQ	DJCO	Mon, Jul 29, 2019	0.00	0.00	0.00	230.30
3679	NASDAQ	DJCO	Fri, Jul 26, 2019	230.30	230.30	230.30	230.30
3678	NASDAQ	DJCO	Thu, Jul 25, 2019	230.00	234.00	230.00	230.00
3677	NASDAQ	DJCO	Wed, Jul 24, 2019	229.80	229.80	229.80	229.80
3676	NASDAQ	DJCO	Tue, Jul 23, 2019	0.00	0.00	0.00	230.43
3675	NASDAQ	DJCO	Mon, Jul 22, 2019	0.00	0.00	0.00	230.43
3674	NASDAQ	DJCO	Fri, Jul 19, 2019	0.00	0.00	0.00	230.43
3673	NASDAQ	DJCO	Thu, Jul 18, 2019	0.00	0.00	0.00	230.43
3672	NASDAQ	DJCO	Wed, Jul 17, 2019	230.43	230.43	230.43	230.43
3671	NASDAQ	DJCO	Tue, Jul 16, 2019	0.00	0.00	0.00	230.80
3670	NASDAQ	DJCO	Mon, Jul 15, 2019	0.00	0.00	0.00	230.80
3669	NASDAQ	DJCO	Fri, Jul 12, 2019	230.80	230.80	230.80	230.80
3668	NASDAQ	DJCO	Thu, Jul 11, 2019	233.21	233.21	233.21	233.21
3667	NASDAQ	DJCO	Wed, Jul 10, 2019	0.00	0.00	0.00	235.47
3666	NASDAQ	DJCO	Tue, Jul 9, 2019	0.00	0.00	0.00	235.47
3665	NASDAQ	DJCO	Mon, Jul 8, 2019	0.00	0.00	0.00	235.47
3664	NASDAQ	DJCO	Fri, Jul 5, 2019	0.00	0.00	0.00	235.47
3663	NASDAQ	DJCO	Wed, Jul 3, 2019	0.00	0.00	0.00	235.47
3662	NASDAQ	DJCO	Tue, Jul 2, 2019	0.00	0.00	0.00	235.47
3661	NASDAQ	DJCO	Mon, Jul 1, 2019	235.47	235.47	235.47	235.47
3660	NASDAQ	DJCO	Fri, Jun 28, 2019	227.51	238.00	227.51	238.00
3659	NASDAQ	DJCO	Thu, Jun 27, 2019	224.33	228.88	224.33	228.88
3658	NASDAQ	DJCO	Wed, Jun 26, 2019	226.70	226.70	226.70	226.70
3657	NASDAQ	DJCO	Tue, Jun 25, 2019	0.00	0.00	0.00	225.00
3656	NASDAQ	DJCO	Mon, Jun 24, 2019	0.00	0.00	0.00	225.00
3655	NASDAQ	DJCO	Fri, Jun 21, 2019	219.85	225.00	219.85	225.00
3654	NASDAQ	DJCO	Thu, Jun 20, 2019	0.00	0.00	0.00	223.45
3653	NASDAQ	DJCO	Wed, Jun 19, 2019	0.00	0.00	0.00	223.45
3652	NASDAQ	DJCO	Tue, Jun 18, 2019	0.00	0.00	0.00	223.45
3651	NASDAQ	DJCO	Mon, Jun 17, 2019	223.45	223.45	223.45	223.45
3650	NASDAQ	DJCO	Fri, Jun 14, 2019	220.57	220.57	220.57	220.57
3649	NASDAQ	DJCO	Thu, Jun 13, 2019	220.00	220.00	220.00	220.00
3648	NASDAQ	DJCO	Wed, Jun 12, 2019	0.00	0.00	0.00	220.83
3647	NASDAQ	DJCO	Tue, Jun 11, 2019	220.83	220.83	220.83	220.83
3646	NASDAQ	DJCO	Mon, Jun 10, 2019	0.00	0.00	0.00	216.61
3645	NASDAQ	DJCO	Fri, Jun 7, 2019	0.00	0.00	0.00	216.61
3644	NASDAQ	DJCO	Thu, Jun 6, 2019	216.61	216.61	216.61	216.61
3643	NASDAQ	DJCO	Wed, Jun 5, 2019	215.20	215.20	215.20	215.20
3642	NASDAQ	DJCO	Tue, Jun 4, 2019	214.10	216.80	214.10	216.80
3641	NASDAQ	DJCO	Mon, Jun 3, 2019	213.68	213.68	213.68	213.68
3640	NASDAQ	DJCO	Fri, May 31, 2019	214.89	214.89	214.89	214.89
3639	NASDAQ	DJCO	Thu, May 30, 2019	213.73	213.73	213.73	213.73
3638	NASDAQ	DJCO	Wed, May 29, 2019	218.00	218.00	214.95	214.95
3637	NASDAQ	DJCO	Tue, May 28, 2019	220.79	220.79	219.10	219.10
3636	NASDAQ	DJCO	Fri, May 24, 2019	0.00	0.00	0.00	219.10
3635	NASDAQ	DJCO	Thu, May 23, 2019	219.10	219.10	219.10	219.10
3634	NASDAQ	DJCO	Wed, May 22, 2019	0.00	0.00	0.00	219.50
3633	NASDAQ	DJCO	Tue, May 21, 2019	219.50	219.50	219.50	219.50
3632	NASDAQ	DJCO	Mon, May 20, 2019	219.10	219.10	219.10	219.10
3631	NASDAQ	DJCO	Fri, May 17, 2019	219.38	219.38	219.15	219.15
3630	NASDAQ	DJCO	Thu, May 16, 2019	220.45	220.45	220.45	220.45
3629	NASDAQ	DJCO	Wed, May 15, 2019	226.23	226.23	220.77	220.77
3628	NASDAQ	DJCO	Tue, May 14, 2019	218.00	220.78	218.00	220.78
3627	NASDAQ	DJCO	Mon, May 13, 2019	219.00	219.00	219.00	219.00
3626	NASDAQ	DJCO	Fri, May 10, 2019	0.00	0.00	0.00	218.30
3625	NASDAQ	DJCO	Thu, May 9, 2019	0.00	0.00	0.00	218.30
3624	NASDAQ	DJCO	Wed, May 8, 2019	218.30	218.30	218.30	218.30
3623	NASDAQ	DJCO	Tue, May 7, 2019	218.09	218.09	218.09	218.09
3622	NASDAQ	DJCO	Mon, May 6, 2019	221.95	222.78	219.00	219.00
3621	NASDAQ	DJCO	Fri, May 3, 2019	220.01	222.59	220.01	222.59
3620	NASDAQ	DJCO	Thu, May 2, 2019	0.00	0.00	0.00	223.80
3619	NASDAQ	DJCO	Wed, May 1, 2019	223.80	223.80	223.80	223.80
3618	NASDAQ	DJCO	Tue, Apr 30, 2019	223.00	223.00	223.00	223.00
3617	NASDAQ	DJCO	Mon, Apr 29, 2019	225.34	225.34	223.18	223.18
3616	NASDAQ	DJCO	Fri, Apr 26, 2019	0.00	0.00	0.00	220.23
3615	NASDAQ	DJCO	Thu, Apr 25, 2019	220.23	220.23	220.23	220.23
3614	NASDAQ	DJCO	Wed, Apr 24, 2019	223.00	223.00	223.00	223.00
3613	NASDAQ	DJCO	Tue, Apr 23, 2019	219.64	221.00	219.64	221.00
3612	NASDAQ	DJCO	Mon, Apr 22, 2019	0.00	0.00	0.00	218.21
3611	NASDAQ	DJCO	Thu, Apr 18, 2019	218.21	218.21	218.21	218.21
3610	NASDAQ	DJCO	Wed, Apr 17, 2019	229.36	229.37	223.00	224.35
3609	NASDAQ	DJCO	Tue, Apr 16, 2019	220.47	221.00	217.39	221.00
3608	NASDAQ	DJCO	Mon, Apr 15, 2019	218.00	227.00	218.00	220.73
3607	NASDAQ	DJCO	Fri, Apr 12, 2019	0.00	0.00	0.00	218.11
3606	NASDAQ	DJCO	Thu, Apr 11, 2019	218.11	218.11	218.11	218.11
3605	NASDAQ	DJCO	Wed, Apr 10, 2019	0.00	0.00	0.00	217.00
3604	NASDAQ	DJCO	Tue, Apr 9, 2019	217.00	217.00	217.00	217.00
3603	NASDAQ	DJCO	Mon, Apr 8, 2019	217.52	217.52	216.29	216.29
3602	NASDAQ	DJCO	Fri, Apr 5, 2019	220.40	220.40	220.40	220.40
3601	NASDAQ	DJCO	Thu, Apr 4, 2019	217.43	217.43	217.43	217.43
3600	NASDAQ	DJCO	Wed, Apr 3, 2019	0.00	0.00	0.00	216.00
3599	NASDAQ	DJCO	Tue, Apr 2, 2019	216.00	216.00	216.00	216.00
3598	NASDAQ	DJCO	Mon, Apr 1, 2019	0.00	0.00	0.00	214.10
3597	NASDAQ	DJCO	Fri, Mar 29, 2019	214.10	214.10	214.10	214.10
3596	NASDAQ	DJCO	Thu, Mar 28, 2019	0.00	0.00	0.00	216.00
3595	NASDAQ	DJCO	Wed, Mar 27, 2019	216.00	216.00	216.00	216.00
3594	NASDAQ	DJCO	Tue, Mar 26, 2019	233.90	233.90	233.90	233.90
3593	NASDAQ	DJCO	Mon, Mar 25, 2019	213.01	213.01	213.01	213.01
3592	NASDAQ	DJCO	Fri, Mar 22, 2019	214.00	214.00	214.00	214.00
3591	NASDAQ	DJCO	Thu, Mar 21, 2019	215.00	215.00	215.00	215.00
3590	NASDAQ	DJCO	Wed, Mar 20, 2019	215.92	215.92	215.92	215.92
3589	NASDAQ	DJCO	Tue, Mar 19, 2019	216.11	216.11	216.11	216.11
3588	NASDAQ	DJCO	Mon, Mar 18, 2019	0.00	0.00	0.00	217.80
3587	NASDAQ	DJCO	Fri, Mar 15, 2019	220.68	220.68	217.80	217.80
3586	NASDAQ	DJCO	Thu, Mar 14, 2019	220.68	220.68	220.68	220.68
3585	NASDAQ	DJCO	Wed, Mar 13, 2019	221.32	221.32	221.32	221.32
3584	NASDAQ	DJCO	Tue, Mar 12, 2019	223.05	225.00	221.02	221.02
3583	NASDAQ	DJCO	Mon, Mar 11, 2019	222.00	225.20	222.00	225.20
3582	NASDAQ	DJCO	Fri, Mar 8, 2019	228.00	228.00	223.50	223.50
3581	NASDAQ	DJCO	Thu, Mar 7, 2019	227.04	228.54	223.20	223.20
3580	NASDAQ	DJCO	Wed, Mar 6, 2019	229.74	230.00	229.74	230.00
3579	NASDAQ	DJCO	Tue, Mar 5, 2019	229.00	229.00	229.00	229.00
3578	NASDAQ	DJCO	Mon, Mar 4, 2019	229.00	232.00	229.00	229.02
3577	NASDAQ	DJCO	Fri, Mar 1, 2019	228.25	229.47	225.68	229.47
3576	NASDAQ	DJCO	Thu, Feb 28, 2019	225.00	226.00	224.99	224.99
3575	NASDAQ	DJCO	Wed, Feb 27, 2019	0.00	0.00	0.00	225.00
3574	NASDAQ	DJCO	Tue, Feb 26, 2019	224.02	234.94	224.02	225.00
3573	NASDAQ	DJCO	Mon, Feb 25, 2019	233.88	233.88	223.73	223.73
3572	NASDAQ	DJCO	Fri, Feb 22, 2019	226.00	233.98	226.00	226.51
3571	NASDAQ	DJCO	Thu, Feb 21, 2019	219.98	225.90	219.98	225.90
3570	NASDAQ	DJCO	Wed, Feb 20, 2019	219.98	219.98	219.98	219.98
3569	NASDAQ	DJCO	Tue, Feb 19, 2019	217.80	217.80	217.80	217.80
3568	NASDAQ	DJCO	Fri, Feb 15, 2019	215.00	219.00	215.00	217.50
3567	NASDAQ	DJCO	Thu, Feb 14, 2019	217.13	217.13	217.13	217.13
3566	NASDAQ	DJCO	Wed, Feb 13, 2019	219.95	219.95	219.95	219.95
3565	NASDAQ	DJCO	Tue, Feb 12, 2019	218.82	218.82	218.82	218.82
3564	NASDAQ	DJCO	Mon, Feb 11, 2019	0.00	0.00	0.00	215.00
3563	NASDAQ	DJCO	Fri, Feb 8, 2019	0.00	0.00	0.00	215.00
3562	NASDAQ	DJCO	Thu, Feb 7, 2019	216.10	216.10	215.00	215.00
3561	NASDAQ	DJCO	Wed, Feb 6, 2019	220.64	220.64	220.00	220.04
3560	NASDAQ	DJCO	Tue, Feb 5, 2019	229.50	229.50	229.50	229.50
3559	NASDAQ	DJCO	Mon, Feb 4, 2019	226.00	226.00	222.50	224.20
3558	NASDAQ	DJCO	Fri, Feb 1, 2019	226.55	226.55	226.55	226.55
3557	NASDAQ	DJCO	Thu, Jan 31, 2019	225.00	225.00	221.11	221.11
3556	NASDAQ	DJCO	Wed, Jan 30, 2019	222.30	222.30	222.30	222.30
3555	NASDAQ	DJCO	Tue, Jan 29, 2019	0.00	0.00	0.00	216.12
3554	NASDAQ	DJCO	Mon, Jan 28, 2019	216.12	216.12	216.12	216.12
3553	NASDAQ	DJCO	Fri, Jan 25, 2019	0.00	0.00	0.00	214.00
3552	NASDAQ	DJCO	Thu, Jan 24, 2019	214.00	214.06	213.00	214.00
3551	NASDAQ	DJCO	Wed, Jan 23, 2019	0.00	0.00	0.00	214.04
3550	NASDAQ	DJCO	Tue, Jan 22, 2019	218.00	218.00	214.04	214.04
3549	NASDAQ	DJCO	Fri, Jan 18, 2019	215.62	216.51	214.00	215.00
3548	NASDAQ	DJCO	Thu, Jan 17, 2019	192.83	220.00	192.83	215.60
3547	NASDAQ	DJCO	Wed, Jan 16, 2019	215.00	218.50	215.00	218.50
3546	NASDAQ	DJCO	Tue, Jan 15, 2019	220.00	220.00	217.00	217.00
3545	NASDAQ	DJCO	Mon, Jan 14, 2019	223.89	223.89	218.96	218.96
3544	NASDAQ	DJCO	Fri, Jan 11, 2019	220.00	220.00	216.11	218.50
3543	NASDAQ	DJCO	Thu, Jan 10, 2019	224.99	225.00	219.02	221.32
3542	NASDAQ	DJCO	Wed, Jan 9, 2019	221.00	225.00	219.00	220.80
3541	NASDAQ	DJCO	Tue, Jan 8, 2019	225.31	225.52	220.20	222.99
3540	NASDAQ	DJCO	Mon, Jan 7, 2019	231.56	231.56	228.11	229.39
3539	NASDAQ	DJCO	Fri, Jan 4, 2019	230.98	230.98	230.98	230.98
3538	NASDAQ	DJCO	Thu, Jan 3, 2019	230.11	230.11	230.11	230.11
3537	NASDAQ	DJCO	Wed, Jan 2, 2019	240.00	240.00	235.00	238.60
3536	NASDAQ	DJCO	Mon, Dec 31, 2018	234.00	234.00	234.00	234.00
3535	NASDAQ	DJCO	Fri, Dec 28, 2018	234.40	234.40	234.40	234.40
3534	NASDAQ	DJCO	Thu, Dec 27, 2018	232.00	232.00	232.00	232.00
3533	NASDAQ	DJCO	Wed, Dec 26, 2018	226.00	231.71	225.90	227.30
3532	NASDAQ	DJCO	Mon, Dec 24, 2018	221.53	226.30	221.53	226.30
3531	NASDAQ	DJCO	Fri, Dec 21, 2018	226.21	236.57	226.21	230.57
3530	NASDAQ	DJCO	Thu, Dec 20, 2018	231.99	231.99	229.05	229.05
3529	NASDAQ	DJCO	Wed, Dec 19, 2018	226.82	226.82	226.82	226.82
3528	NASDAQ	DJCO	Tue, Dec 18, 2018	229.00	229.00	229.00	229.00
3527	NASDAQ	DJCO	Mon, Dec 17, 2018	234.40	234.40	223.90	223.90
3526	NASDAQ	DJCO	Fri, Dec 14, 2018	229.00	229.00	228.96	229.00
3525	NASDAQ	DJCO	Thu, Dec 13, 2018	228.56	228.56	228.56	228.56
3524	NASDAQ	DJCO	Wed, Dec 12, 2018	230.71	234.49	229.94	234.49
3523	NASDAQ	DJCO	Tue, Dec 11, 2018	0.00	0.00	0.00	231.88
3522	NASDAQ	DJCO	Mon, Dec 10, 2018	230.00	232.00	230.00	231.88
3521	NASDAQ	DJCO	Fri, Dec 7, 2018	237.96	237.96	237.96	237.96
3520	NASDAQ	DJCO	Thu, Dec 6, 2018	238.66	238.66	238.66	238.66
3519	NASDAQ	DJCO	Tue, Dec 4, 2018	236.99	236.99	236.99	236.99
3518	NASDAQ	DJCO	Mon, Dec 3, 2018	237.14	237.14	236.50	236.50
3517	NASDAQ	DJCO	Fri, Nov 30, 2018	234.89	244.32	234.89	236.00
3516	NASDAQ	DJCO	Thu, Nov 29, 2018	0.00	0.00	0.00	234.00
3515	NASDAQ	DJCO	Wed, Nov 28, 2018	234.00	234.00	234.00	234.00
3514	NASDAQ	DJCO	Tue, Nov 27, 2018	235.69	235.69	235.69	235.69
3513	NASDAQ	DJCO	Mon, Nov 26, 2018	233.20	233.20	233.20	233.20
3512	NASDAQ	DJCO	Fri, Nov 23, 2018	232.00	236.01	232.00	233.48
3511	NASDAQ	DJCO	Wed, Nov 21, 2018	236.00	236.00	235.99	236.00
3510	NASDAQ	DJCO	Tue, Nov 20, 2018	235.00	235.00	234.99	235.00
3509	NASDAQ	DJCO	Mon, Nov 19, 2018	239.00	239.00	235.99	235.99
3508	NASDAQ	DJCO	Fri, Nov 16, 2018	237.12	237.12	234.20	234.20
3507	NASDAQ	DJCO	Thu, Nov 15, 2018	237.97	237.97	237.97	237.97
3506	NASDAQ	DJCO	Wed, Nov 14, 2018	232.00	233.99	232.00	233.75
3505	NASDAQ	DJCO	Tue, Nov 13, 2018	233.00	235.00	232.00	232.00
3504	NASDAQ	DJCO	Mon, Nov 12, 2018	230.00	230.00	226.20	230.00
3503	NASDAQ	DJCO	Fri, Nov 9, 2018	230.51	230.56	230.51	230.56
3502	NASDAQ	DJCO	Thu, Nov 8, 2018	230.96	230.96	230.96	230.96
3501	NASDAQ	DJCO	Wed, Nov 7, 2018	225.90	233.90	225.90	233.90
3500	NASDAQ	DJCO	Tue, Nov 6, 2018	238.23	238.23	212.20	225.00
3499	NASDAQ	DJCO	Mon, Nov 5, 2018	240.00	240.00	235.35	235.35
3498	NASDAQ	DJCO	Fri, Nov 2, 2018	235.10	235.10	235.10	235.10
3497	NASDAQ	DJCO	Thu, Nov 1, 2018	238.75	238.75	238.75	238.75
3496	NASDAQ	DJCO	Wed, Oct 31, 2018	237.04	237.04	237.04	237.04
3495	NASDAQ	DJCO	Tue, Oct 30, 2018	235.40	238.00	232.90	236.94
3494	NASDAQ	DJCO	Mon, Oct 29, 2018	239.50	239.50	238.40	238.40
3493	NASDAQ	DJCO	Fri, Oct 26, 2018	239.00	239.00	239.00	239.00
3492	NASDAQ	DJCO	Thu, Oct 25, 2018	239.50	239.50	239.50	239.50
3491	NASDAQ	DJCO	Wed, Oct 24, 2018	233.60	233.60	233.60	233.60
3490	NASDAQ	DJCO	Tue, Oct 23, 2018	0.00	0.00	0.00	232.74
3489	NASDAQ	DJCO	Mon, Oct 22, 2018	0.00	0.00	0.00	232.74
3488	NASDAQ	DJCO	Fri, Oct 19, 2018	236.17	236.17	232.74	232.74
3487	NASDAQ	DJCO	Thu, Oct 18, 2018	240.50	240.50	238.65	238.65
3486	NASDAQ	DJCO	Wed, Oct 17, 2018	239.00	239.00	239.00	239.00
3485	NASDAQ	DJCO	Tue, Oct 16, 2018	239.00	240.00	239.00	240.00
3484	NASDAQ	DJCO	Mon, Oct 15, 2018	235.00	236.61	235.00	236.61
3483	NASDAQ	DJCO	Fri, Oct 12, 2018	240.50	240.50	236.29	236.29
3482	NASDAQ	DJCO	Thu, Oct 11, 2018	235.00	236.05	235.00	236.05
3481	NASDAQ	DJCO	Wed, Oct 10, 2018	235.99	237.00	234.20	234.20
3480	NASDAQ	DJCO	Tue, Oct 9, 2018	242.00	242.00	235.20	235.20
3479	NASDAQ	DJCO	Mon, Oct 8, 2018	245.60	245.60	241.75	241.75
3478	NASDAQ	DJCO	Fri, Oct 5, 2018	245.59	245.59	245.10	245.10
3477	NASDAQ	DJCO	Thu, Oct 4, 2018	245.21	245.21	245.21	245.21
3476	NASDAQ	DJCO	Wed, Oct 3, 2018	255.54	255.54	248.50	248.50
3475	NASDAQ	DJCO	Tue, Oct 2, 2018	244.44	253.80	244.44	251.30
3474	NASDAQ	DJCO	Mon, Oct 1, 2018	238.10	257.70	238.10	257.70
3473	NASDAQ	DJCO	Fri, Sep 28, 2018	239.20	241.00	238.00	241.00
3472	NASDAQ	DJCO	Thu, Sep 27, 2018	245.00	245.00	240.00	240.00
3471	NASDAQ	DJCO	Wed, Sep 26, 2018	241.00	241.00	241.00	241.00
3470	NASDAQ	DJCO	Tue, Sep 25, 2018	240.10	240.10	240.10	240.10
3469	NASDAQ	DJCO	Mon, Sep 24, 2018	241.00	241.00	235.99	238.27
3468	NASDAQ	DJCO	Fri, Sep 21, 2018	237.00	243.31	235.01	240.64
3467	NASDAQ	DJCO	Thu, Sep 20, 2018	235.50	235.50	235.50	235.50
3466	NASDAQ	DJCO	Wed, Sep 19, 2018	236.16	236.16	235.04	235.04
3465	NASDAQ	DJCO	Tue, Sep 18, 2018	238.00	238.00	237.50	237.50
3464	NASDAQ	DJCO	Mon, Sep 17, 2018	236.15	236.51	234.00	235.48
3463	NASDAQ	DJCO	Fri, Sep 14, 2018	232.00	232.00	232.00	232.00
3462	NASDAQ	DJCO	Thu, Sep 13, 2018	0.00	0.00	0.00	232.62
3461	NASDAQ	DJCO	Wed, Sep 12, 2018	232.62	232.62	232.62	232.62
3460	NASDAQ	DJCO	Tue, Sep 11, 2018	0.00	0.00	0.00	234.02
3459	NASDAQ	DJCO	Mon, Sep 10, 2018	234.02	234.02	234.02	234.02
3458	NASDAQ	DJCO	Fri, Sep 7, 2018	237.60	237.60	237.60	237.60
3457	NASDAQ	DJCO	Thu, Sep 6, 2018	0.00	0.00	0.00	237.00
3456	NASDAQ	DJCO	Wed, Sep 5, 2018	240.00	240.00	236.98	237.00
3455	NASDAQ	DJCO	Tue, Sep 4, 2018	238.00	238.00	238.00	238.00
3454	NASDAQ	DJCO	Fri, Aug 31, 2018	238.45	238.45	238.45	238.45
3453	NASDAQ	DJCO	Thu, Aug 30, 2018	235.58	235.58	235.00	235.00
3452	NASDAQ	DJCO	Wed, Aug 29, 2018	0.00	0.00	0.00	238.00
3451	NASDAQ	DJCO	Tue, Aug 28, 2018	238.00	238.00	238.00	238.00
3450	NASDAQ	DJCO	Mon, Aug 27, 2018	234.15	234.15	234.15	234.15
3449	NASDAQ	DJCO	Fri, Aug 24, 2018	234.50	242.00	234.40	239.20
3448	NASDAQ	DJCO	Thu, Aug 23, 2018	232.10	232.86	232.10	232.86
3447	NASDAQ	DJCO	Wed, Aug 22, 2018	230.80	232.00	230.80	232.00
3446	NASDAQ	DJCO	Tue, Aug 21, 2018	231.70	231.70	231.70	231.70
3445	NASDAQ	DJCO	Mon, Aug 20, 2018	234.85	234.85	232.88	234.33
3444	NASDAQ	DJCO	Fri, Aug 17, 2018	231.88	231.88	230.85	230.85
3443	NASDAQ	DJCO	Thu, Aug 16, 2018	232.79	232.79	232.79	232.79
3442	NASDAQ	DJCO	Wed, Aug 15, 2018	0.00	0.00	0.00	233.88
3441	NASDAQ	DJCO	Tue, Aug 14, 2018	233.88	233.88	233.88	233.88
3440	NASDAQ	DJCO	Mon, Aug 13, 2018	229.70	230.81	229.70	230.81
3439	NASDAQ	DJCO	Fri, Aug 10, 2018	232.01	232.69	230.50	232.69
3438	NASDAQ	DJCO	Thu, Aug 9, 2018	236.75	237.11	232.60	232.60
3437	NASDAQ	DJCO	Wed, Aug 8, 2018	242.31	246.75	239.99	240.00
3436	NASDAQ	DJCO	Tue, Aug 7, 2018	235.00	242.00	235.00	239.00
3435	NASDAQ	DJCO	Mon, Aug 6, 2018	237.09	237.09	234.00	234.00
3434	NASDAQ	DJCO	Fri, Aug 3, 2018	0.00	0.00	0.00	238.00
3433	NASDAQ	DJCO	Thu, Aug 2, 2018	238.00	238.00	238.00	238.00
3432	NASDAQ	DJCO	Wed, Aug 1, 2018	236.00	243.00	235.50	238.00
3431	NASDAQ	DJCO	Tue, Jul 31, 2018	232.00	234.78	231.00	234.78
3430	NASDAQ	DJCO	Mon, Jul 30, 2018	230.60	232.40	230.60	232.40
3429	NASDAQ	DJCO	Fri, Jul 27, 2018	231.22	231.22	231.22	231.22
3428	NASDAQ	DJCO	Thu, Jul 26, 2018	230.62	230.62	230.62	230.62
3427	NASDAQ	DJCO	Wed, Jul 25, 2018	0.00	0.00	0.00	234.49
3426	NASDAQ	DJCO	Tue, Jul 24, 2018	233.00	234.49	233.00	234.49
3425	NASDAQ	DJCO	Mon, Jul 23, 2018	232.99	232.99	232.99	232.99
3424	NASDAQ	DJCO	Fri, Jul 20, 2018	231.89	231.89	230.00	230.00
3423	NASDAQ	DJCO	Thu, Jul 19, 2018	230.30	231.51	230.30	231.51
3422	NASDAQ	DJCO	Wed, Jul 18, 2018	0.00	0.00	0.00	233.00
3421	NASDAQ	DJCO	Tue, Jul 17, 2018	0.00	0.00	0.00	233.00
3420	NASDAQ	DJCO	Mon, Jul 16, 2018	233.00	233.00	233.00	233.00
3419	NASDAQ	DJCO	Fri, Jul 13, 2018	0.00	0.00	0.00	230.60
3418	NASDAQ	DJCO	Thu, Jul 12, 2018	230.60	230.60	230.60	230.60
3417	NASDAQ	DJCO	Wed, Jul 11, 2018	236.00	239.21	236.00	239.21
3416	NASDAQ	DJCO	Tue, Jul 10, 2018	239.20	239.20	236.00	236.01
3415	NASDAQ	DJCO	Mon, Jul 9, 2018	230.00	241.45	229.94	241.45
3414	NASDAQ	DJCO	Fri, Jul 6, 2018	235.00	235.00	226.24	231.49
3413	NASDAQ	DJCO	Thu, Jul 5, 2018	240.00	243.97	235.00	239.50
3412	NASDAQ	DJCO	Tue, Jul 3, 2018	0.00	0.00	0.00	233.97
3411	NASDAQ	DJCO	Mon, Jul 2, 2018	225.01	233.97	225.01	233.97
3410	NASDAQ	DJCO	Fri, Jun 29, 2018	229.00	230.20	229.00	230.20
3409	NASDAQ	DJCO	Thu, Jun 28, 2018	230.69	230.69	228.40	230.00
3408	NASDAQ	DJCO	Wed, Jun 27, 2018	235.00	235.00	234.00	234.00
3407	NASDAQ	DJCO	Tue, Jun 26, 2018	238.60	238.60	238.60	238.60
3406	NASDAQ	DJCO	Mon, Jun 25, 2018	237.00	237.00	235.00	237.00
3405	NASDAQ	DJCO	Fri, Jun 22, 2018	238.00	247.40	232.00	241.06
3404	NASDAQ	DJCO	Thu, Jun 21, 2018	240.25	244.01	238.50	239.60
3403	NASDAQ	DJCO	Wed, Jun 20, 2018	240.60	244.92	240.60	244.92
3402	NASDAQ	DJCO	Tue, Jun 19, 2018	230.00	230.00	230.00	230.00
3401	NASDAQ	DJCO	Mon, Jun 18, 2018	230.00	230.00	228.00	230.00
3400	NASDAQ	DJCO	Fri, Jun 15, 2018	226.82	231.39	226.82	231.39
3399	NASDAQ	DJCO	Thu, Jun 14, 2018	226.48	229.90	226.48	229.90
3398	NASDAQ	DJCO	Wed, Jun 13, 2018	0.00	0.00	0.00	228.84
3397	NASDAQ	DJCO	Tue, Jun 12, 2018	228.84	228.84	228.84	228.84
3396	NASDAQ	DJCO	Mon, Jun 11, 2018	227.75	229.00	227.75	229.00
3395	NASDAQ	DJCO	Fri, Jun 8, 2018	227.49	227.49	227.49	227.49
3394	NASDAQ	DJCO	Thu, Jun 7, 2018	230.00	230.00	230.00	230.00
3393	NASDAQ	DJCO	Wed, Jun 6, 2018	232.00	232.00	230.90	230.90
3392	NASDAQ	DJCO	Tue, Jun 5, 2018	223.01	231.99	223.01	231.99
3391	NASDAQ	DJCO	Mon, Jun 4, 2018	232.00	232.00	229.38	229.38
3390	NASDAQ	DJCO	Fri, Jun 1, 2018	229.00	229.00	229.00	229.00
3389	NASDAQ	DJCO	Thu, May 31, 2018	226.00	226.00	226.00	226.00
3388	NASDAQ	DJCO	Wed, May 30, 2018	227.00	227.00	226.85	226.85
3387	NASDAQ	DJCO	Tue, May 29, 2018	223.01	223.01	223.01	223.01
3386	NASDAQ	DJCO	Fri, May 25, 2018	227.00	229.00	227.00	227.00
3385	NASDAQ	DJCO	Thu, May 24, 2018	0.00	0.00	0.00	228.00
3384	NASDAQ	DJCO	Wed, May 23, 2018	228.00	228.00	228.00	228.00
3383	NASDAQ	DJCO	Tue, May 22, 2018	226.01	226.01	226.01	226.01
3382	NASDAQ	DJCO	Mon, May 21, 2018	225.01	225.01	225.01	225.01
3381	NASDAQ	DJCO	Fri, May 18, 2018	232.00	232.00	228.20	228.20
3380	NASDAQ	DJCO	Thu, May 17, 2018	233.00	233.00	232.00	232.00
3379	NASDAQ	DJCO	Wed, May 16, 2018	228.58	248.42	228.00	228.32
3378	NASDAQ	DJCO	Tue, May 15, 2018	226.42	228.15	226.42	228.15
3377	NASDAQ	DJCO	Mon, May 14, 2018	222.51	222.51	222.51	222.51
3376	NASDAQ	DJCO	Fri, May 11, 2018	0.00	0.00	0.00	235.00
3375	NASDAQ	DJCO	Thu, May 10, 2018	232.00	235.00	232.00	235.00
3374	NASDAQ	DJCO	Wed, May 9, 2018	226.20	228.32	226.20	228.32
3373	NASDAQ	DJCO	Tue, May 8, 2018	0.00	0.00	0.00	225.00
3372	NASDAQ	DJCO	Mon, May 7, 2018	225.00	225.00	225.00	225.00
3371	NASDAQ	DJCO	Fri, May 4, 2018	225.40	225.40	225.40	225.40
3370	NASDAQ	DJCO	Thu, May 3, 2018	0.00	0.00	0.00	232.78
3369	NASDAQ	DJCO	Wed, May 2, 2018	232.78	232.78	232.78	232.78
3368	NASDAQ	DJCO	Tue, May 1, 2018	0.00	0.00	0.00	226.55
3367	NASDAQ	DJCO	Mon, Apr 30, 2018	226.55	226.55	226.55	226.55
3366	NASDAQ	DJCO	Fri, Apr 27, 2018	0.00	0.00	0.00	232.31
3365	NASDAQ	DJCO	Thu, Apr 26, 2018	228.00	234.00	228.00	232.31
3364	NASDAQ	DJCO	Wed, Apr 25, 2018	0.00	0.00	0.00	232.59
3363	NASDAQ	DJCO	Tue, Apr 24, 2018	0.00	0.00	0.00	232.59
3362	NASDAQ	DJCO	Mon, Apr 23, 2018	229.34	232.59	229.34	232.59
3361	NASDAQ	DJCO	Fri, Apr 20, 2018	224.41	226.25	224.41	226.25
3360	NASDAQ	DJCO	Thu, Apr 19, 2018	0.00	0.00	0.00	227.51
3359	NASDAQ	DJCO	Wed, Apr 18, 2018	0.00	0.00	0.00	227.51
3358	NASDAQ	DJCO	Tue, Apr 17, 2018	227.50	227.51	227.50	227.51
3357	NASDAQ	DJCO	Mon, Apr 16, 2018	226.00	227.90	222.01	227.90
3356	NASDAQ	DJCO	Fri, Apr 13, 2018	224.01	225.40	224.01	225.40
3355	NASDAQ	DJCO	Thu, Apr 12, 2018	226.00	226.00	223.40	223.40
3354	NASDAQ	DJCO	Wed, Apr 11, 2018	224.60	227.44	224.60	226.84
3353	NASDAQ	DJCO	Tue, Apr 10, 2018	224.30	224.30	224.30	224.30
3352	NASDAQ	DJCO	Mon, Apr 9, 2018	224.00	224.00	221.04	221.04
3351	NASDAQ	DJCO	Fri, Apr 6, 2018	226.02	226.02	224.00	224.00
3350	NASDAQ	DJCO	Thu, Apr 5, 2018	225.62	230.00	225.62	228.62
3349	NASDAQ	DJCO	Wed, Apr 4, 2018	223.53	224.76	223.53	224.76
3348	NASDAQ	DJCO	Tue, Apr 3, 2018	226.00	229.29	225.97	226.05
3347	NASDAQ	DJCO	Mon, Apr 2, 2018	229.99	229.99	224.00	226.88
3346	NASDAQ	DJCO	Thu, Mar 29, 2018	229.99	229.99	228.49	228.49
3345	NASDAQ	DJCO	Wed, Mar 28, 2018	229.97	229.97	227.00	227.00
3344	NASDAQ	DJCO	Tue, Mar 27, 2018	226.30	227.40	224.00	227.40
3343	NASDAQ	DJCO	Mon, Mar 26, 2018	227.50	228.98	225.50	228.77
3342	NASDAQ	DJCO	Fri, Mar 23, 2018	229.00	229.00	223.53	223.53
3341	NASDAQ	DJCO	Thu, Mar 22, 2018	227.66	227.66	227.66	227.66
3340	NASDAQ	DJCO	Wed, Mar 21, 2018	0.00	0.00	0.00	229.96
3339	NASDAQ	DJCO	Tue, Mar 20, 2018	227.83	229.96	227.83	229.96
3338	NASDAQ	DJCO	Mon, Mar 19, 2018	225.60	225.60	225.60	225.60
3337	NASDAQ	DJCO	Fri, Mar 16, 2018	229.70	230.90	229.70	230.90
3336	NASDAQ	DJCO	Thu, Mar 15, 2018	229.90	230.00	229.90	230.00
3335	NASDAQ	DJCO	Wed, Mar 14, 2018	230.00	230.00	230.00	230.00
3334	NASDAQ	DJCO	Tue, Mar 13, 2018	234.50	234.50	230.00	230.00
3333	NASDAQ	DJCO	Mon, Mar 12, 2018	233.71	234.70	233.07	234.70
3332	NASDAQ	DJCO	Fri, Mar 9, 2018	232.48	234.00	227.00	231.42
3331	NASDAQ	DJCO	Thu, Mar 8, 2018	0.00	0.00	0.00	226.00
3330	NASDAQ	DJCO	Wed, Mar 7, 2018	226.00	226.00	226.00	226.00
3329	NASDAQ	DJCO	Tue, Mar 6, 2018	230.09	230.09	225.51	228.60
3328	NASDAQ	DJCO	Mon, Mar 5, 2018	0.00	0.00	0.00	227.68
3327	NASDAQ	DJCO	Fri, Mar 2, 2018	230.00	230.00	227.68	227.68
3326	NASDAQ	DJCO	Thu, Mar 1, 2018	226.01	228.00	226.01	228.00
3325	NASDAQ	DJCO	Wed, Feb 28, 2018	230.00	230.00	227.01	227.01
3324	NASDAQ	DJCO	Tue, Feb 27, 2018	228.63	228.63	228.63	228.63
3323	NASDAQ	DJCO	Mon, Feb 26, 2018	229.44	229.44	229.44	229.44
3322	NASDAQ	DJCO	Fri, Feb 23, 2018	232.56	232.56	232.00	232.00
3321	NASDAQ	DJCO	Thu, Feb 22, 2018	227.78	227.78	227.78	227.78
3320	NASDAQ	DJCO	Wed, Feb 21, 2018	225.00	227.94	224.00	227.94
3319	NASDAQ	DJCO	Tue, Feb 20, 2018	222.92	224.50	220.23	224.50
3318	NASDAQ	DJCO	Fri, Feb 16, 2018	222.23	223.50	222.23	223.50
3317	NASDAQ	DJCO	Thu, Feb 15, 2018	221.00	226.20	221.00	226.20
3316	NASDAQ	DJCO	Wed, Feb 14, 2018	220.20	220.20	220.20	220.20
3315	NASDAQ	DJCO	Tue, Feb 13, 2018	0.00	0.00	0.00	219.00
3314	NASDAQ	DJCO	Mon, Feb 12, 2018	223.57	223.57	214.05	219.00
3313	NASDAQ	DJCO	Fri, Feb 9, 2018	218.00	222.00	213.85	219.90
3312	NASDAQ	DJCO	Thu, Feb 8, 2018	220.70	220.70	218.28	218.28
3311	NASDAQ	DJCO	Wed, Feb 7, 2018	228.12	228.12	225.00	225.00
3310	NASDAQ	DJCO	Tue, Feb 6, 2018	230.65	230.65	230.65	230.65
3309	NASDAQ	DJCO	Mon, Feb 5, 2018	227.00	227.00	227.00	227.00
3308	NASDAQ	DJCO	Fri, Feb 2, 2018	232.62	232.62	230.06	230.06
3307	NASDAQ	DJCO	Thu, Feb 1, 2018	232.80	234.01	232.80	234.00
3306	NASDAQ	DJCO	Wed, Jan 31, 2018	228.70	228.70	228.70	228.70
3305	NASDAQ	DJCO	Tue, Jan 30, 2018	228.70	228.70	228.70	228.70
3304	NASDAQ	DJCO	Mon, Jan 29, 2018	233.80	233.80	233.80	233.80
3303	NASDAQ	DJCO	Fri, Jan 26, 2018	227.64	231.00	227.64	231.00
3302	NASDAQ	DJCO	Thu, Jan 25, 2018	233.00	233.00	225.41	225.41
3301	NASDAQ	DJCO	Wed, Jan 24, 2018	232.22	232.22	230.00	230.00
3300	NASDAQ	DJCO	Tue, Jan 23, 2018	0.00	0.00	0.00	231.50
3299	NASDAQ	DJCO	Mon, Jan 22, 2018	231.50	231.50	231.50	231.50
3298	NASDAQ	DJCO	Fri, Jan 19, 2018	236.02	236.02	234.95	234.95
3297	NASDAQ	DJCO	Thu, Jan 18, 2018	236.61	236.61	236.61	236.61
3296	NASDAQ	DJCO	Wed, Jan 17, 2018	233.90	239.60	233.90	239.60
3295	NASDAQ	DJCO	Tue, Jan 16, 2018	0.00	0.00	0.00	242.00
3294	NASDAQ	DJCO	Fri, Jan 12, 2018	239.50	242.00	236.00	242.00
3293	NASDAQ	DJCO	Thu, Jan 11, 2018	230.47	238.39	230.47	238.39
3292	NASDAQ	DJCO	Wed, Jan 10, 2018	231.40	231.40	231.40	231.40
3291	NASDAQ	DJCO	Tue, Jan 9, 2018	239.04	246.21	228.02	228.02
3290	NASDAQ	DJCO	Mon, Jan 8, 2018	233.00	239.90	233.00	236.00
3289	NASDAQ	DJCO	Fri, Jan 5, 2018	245.00	245.00	237.00	240.00
3288	NASDAQ	DJCO	Thu, Jan 4, 2018	233.92	250.95	233.92	240.30
3287	NASDAQ	DJCO	Wed, Jan 3, 2018	233.00	233.00	233.00	233.00
3286	NASDAQ	DJCO	Tue, Jan 2, 2018	221.75	229.00	221.75	229.00
3285	NASDAQ	DJCO	Fri, Dec 29, 2017	230.22	230.22	230.22	230.22
3284	NASDAQ	DJCO	Thu, Dec 28, 2017	225.02	234.00	225.02	234.00
3283	NASDAQ	DJCO	Wed, Dec 27, 2017	235.71	240.00	235.20	240.00
3282	NASDAQ	DJCO	Tue, Dec 26, 2017	246.00	246.00	231.90	235.12
3281	NASDAQ	DJCO	Fri, Dec 22, 2017	221.12	238.52	221.12	238.52
3280	NASDAQ	DJCO	Thu, Dec 21, 2017	243.25	249.10	236.45	237.19
3279	NASDAQ	DJCO	Wed, Dec 20, 2017	228.00	230.72	228.00	230.72
3278	NASDAQ	DJCO	Tue, Dec 19, 2017	230.00	230.00	228.09	228.09
3277	NASDAQ	DJCO	Mon, Dec 18, 2017	231.95	231.95	226.50	230.00
3276	NASDAQ	DJCO	Fri, Dec 15, 2017	233.02	235.00	226.90	230.19
3275	NASDAQ	DJCO	Thu, Dec 14, 2017	240.03	240.03	230.52	238.00
3274	NASDAQ	DJCO	Wed, Dec 13, 2017	238.90	238.90	238.90	238.90
3273	NASDAQ	DJCO	Tue, Dec 12, 2017	245.00	245.00	239.95	239.95
3272	NASDAQ	DJCO	Mon, Dec 11, 2017	238.50	238.50	238.50	238.50
3271	NASDAQ	DJCO	Fri, Dec 8, 2017	243.00	243.00	234.80	234.80
3270	NASDAQ	DJCO	Thu, Dec 7, 2017	236.00	247.00	236.00	245.00
3269	NASDAQ	DJCO	Wed, Dec 6, 2017	241.00	241.99	236.68	236.68
3268	NASDAQ	DJCO	Tue, Dec 5, 2017	242.50	242.50	233.36	233.36
3267	NASDAQ	DJCO	Mon, Dec 4, 2017	230.10	239.36	230.10	239.36
3266	NASDAQ	DJCO	Fri, Dec 1, 2017	234.00	234.00	232.54	232.54
3265	NASDAQ	DJCO	Thu, Nov 30, 2017	228.82	235.63	228.82	235.63
3264	NASDAQ	DJCO	Wed, Nov 29, 2017	239.99	240.00	237.32	237.32
3263	NASDAQ	DJCO	Tue, Nov 28, 2017	236.02	236.02	236.02	236.02
3262	NASDAQ	DJCO	Mon, Nov 27, 2017	230.00	230.00	230.00	230.00
3261	NASDAQ	DJCO	Fri, Nov 24, 2017	0.00	0.00	0.00	229.20
3260	NASDAQ	DJCO	Wed, Nov 22, 2017	229.20	229.20	229.20	229.20
3259	NASDAQ	DJCO	Tue, Nov 21, 2017	237.64	237.64	237.64	237.64
3258	NASDAQ	DJCO	Mon, Nov 20, 2017	242.00	242.00	240.99	240.99
3257	NASDAQ	DJCO	Fri, Nov 17, 2017	240.08	241.12	240.08	241.12
3256	NASDAQ	DJCO	Thu, Nov 16, 2017	239.66	243.00	239.01	243.00
3255	NASDAQ	DJCO	Wed, Nov 15, 2017	243.06	243.06	240.00	240.81
3254	NASDAQ	DJCO	Tue, Nov 14, 2017	239.02	244.90	239.02	244.90
3253	NASDAQ	DJCO	Mon, Nov 13, 2017	246.00	246.00	246.00	246.00
3252	NASDAQ	DJCO	Fri, Nov 10, 2017	0.00	0.00	0.00	243.20
3251	NASDAQ	DJCO	Thu, Nov 9, 2017	243.00	243.20	242.00	243.20
3250	NASDAQ	DJCO	Wed, Nov 8, 2017	242.00	246.26	242.00	244.00
3249	NASDAQ	DJCO	Tue, Nov 7, 2017	241.00	243.00	237.12	237.12
3248	NASDAQ	DJCO	Mon, Nov 6, 2017	247.69	250.03	236.00	237.40
3247	NASDAQ	DJCO	Fri, Nov 3, 2017	249.00	249.00	240.00	246.21
3246	NASDAQ	DJCO	Thu, Nov 2, 2017	244.70	244.70	244.61	244.61
3245	NASDAQ	DJCO	Wed, Nov 1, 2017	235.00	247.95	235.00	244.65
3244	NASDAQ	DJCO	Tue, Oct 31, 2017	237.03	245.00	232.01	232.10
3243	NASDAQ	DJCO	Mon, Oct 30, 2017	241.72	241.72	232.16	235.80
3242	NASDAQ	DJCO	Fri, Oct 27, 2017	246.40	246.40	233.50	236.00
3241	NASDAQ	DJCO	Thu, Oct 26, 2017	230.30	248.00	230.30	237.00
3240	NASDAQ	DJCO	Wed, Oct 25, 2017	228.00	231.85	223.65	230.70
3239	NASDAQ	DJCO	Tue, Oct 24, 2017	230.26	230.26	230.26	230.26
3238	NASDAQ	DJCO	Mon, Oct 23, 2017	235.00	235.00	225.00	230.25
3237	NASDAQ	DJCO	Fri, Oct 20, 2017	228.51	240.18	228.16	240.18
3236	NASDAQ	DJCO	Thu, Oct 19, 2017	224.00	226.22	224.00	226.22
3235	NASDAQ	DJCO	Wed, Oct 18, 2017	217.67	233.77	217.67	228.33
3234	NASDAQ	DJCO	Tue, Oct 17, 2017	230.99	232.00	230.99	232.00
3233	NASDAQ	DJCO	Mon, Oct 16, 2017	0.00	0.00	0.00	230.41
3232	NASDAQ	DJCO	Fri, Oct 13, 2017	231.92	231.92	230.41	230.41
3231	NASDAQ	DJCO	Thu, Oct 12, 2017	230.99	230.99	230.90	230.90
3230	NASDAQ	DJCO	Wed, Oct 11, 2017	229.41	229.41	219.40	219.40
3229	NASDAQ	DJCO	Tue, Oct 10, 2017	222.61	230.00	222.61	229.99
3228	NASDAQ	DJCO	Mon, Oct 9, 2017	229.99	230.00	229.86	229.86
3227	NASDAQ	DJCO	Fri, Oct 6, 2017	226.68	226.68	226.68	226.68
3226	NASDAQ	DJCO	Thu, Oct 5, 2017	224.67	224.67	224.67	224.67
3225	NASDAQ	DJCO	Wed, Oct 4, 2017	229.59	229.59	229.59	229.59
3224	NASDAQ	DJCO	Tue, Oct 3, 2017	229.00	233.13	228.00	228.11
3223	NASDAQ	DJCO	Mon, Oct 2, 2017	224.65	230.75	224.65	228.32
3222	NASDAQ	DJCO	Fri, Sep 29, 2017	216.08	220.00	216.08	218.61
3221	NASDAQ	DJCO	Thu, Sep 28, 2017	220.00	220.00	219.02	219.02
3220	NASDAQ	DJCO	Wed, Sep 27, 2017	218.19	240.03	217.00	218.84
3219	NASDAQ	DJCO	Tue, Sep 26, 2017	224.35	224.35	217.00	220.91
3218	NASDAQ	DJCO	Mon, Sep 25, 2017	222.00	222.00	219.12	220.25
3217	NASDAQ	DJCO	Fri, Sep 22, 2017	218.26	220.00	217.66	220.00
3216	NASDAQ	DJCO	Thu, Sep 21, 2017	220.75	220.75	217.63	217.63
3215	NASDAQ	DJCO	Wed, Sep 20, 2017	224.63	224.63	216.85	220.00
3214	NASDAQ	DJCO	Tue, Sep 19, 2017	238.00	238.00	221.00	227.80
3213	NASDAQ	DJCO	Mon, Sep 18, 2017	235.04	237.00	231.60	233.12
3212	NASDAQ	DJCO	Fri, Sep 15, 2017	217.90	227.25	217.90	227.25
3211	NASDAQ	DJCO	Thu, Sep 14, 2017	221.65	224.21	216.75	217.00
3210	NASDAQ	DJCO	Wed, Sep 13, 2017	213.77	214.33	213.53	213.53
3209	NASDAQ	DJCO	Tue, Sep 12, 2017	211.00	215.76	211.00	215.30
3208	NASDAQ	DJCO	Mon, Sep 11, 2017	212.64	212.64	212.64	212.64
3207	NASDAQ	DJCO	Fri, Sep 8, 2017	0.00	0.00	0.00	210.62
3206	NASDAQ	DJCO	Thu, Sep 7, 2017	0.00	0.00	0.00	210.62
3205	NASDAQ	DJCO	Wed, Sep 6, 2017	202.78	210.62	202.78	210.62
3204	NASDAQ	DJCO	Tue, Sep 5, 2017	202.22	206.30	202.22	206.30
3203	NASDAQ	DJCO	Fri, Sep 1, 2017	0.00	0.00	0.00	209.90
3202	NASDAQ	DJCO	Thu, Aug 31, 2017	207.63	209.90	207.63	209.90
3201	NASDAQ	DJCO	Wed, Aug 30, 2017	207.11	207.11	207.11	207.11
3200	NASDAQ	DJCO	Tue, Aug 29, 2017	210.60	210.60	210.60	210.60
3199	NASDAQ	DJCO	Mon, Aug 28, 2017	206.65	210.52	206.55	210.52
3198	NASDAQ	DJCO	Fri, Aug 25, 2017	208.00	212.00	206.00	212.00
3197	NASDAQ	DJCO	Thu, Aug 24, 2017	210.00	210.00	209.86	209.86
3196	NASDAQ	DJCO	Wed, Aug 23, 2017	210.00	210.00	208.00	210.00
3195	NASDAQ	DJCO	Tue, Aug 22, 2017	210.00	210.00	207.00	209.76
3194	NASDAQ	DJCO	Mon, Aug 21, 2017	215.80	215.80	215.80	215.80
3193	NASDAQ	DJCO	Fri, Aug 18, 2017	203.25	205.70	203.25	205.70
3192	NASDAQ	DJCO	Thu, Aug 17, 2017	206.26	207.41	201.95	205.65
3191	NASDAQ	DJCO	Wed, Aug 16, 2017	205.10	205.10	205.10	205.10
3190	NASDAQ	DJCO	Tue, Aug 15, 2017	207.88	210.45	207.87	210.45
3189	NASDAQ	DJCO	Mon, Aug 14, 2017	205.97	207.10	205.97	206.48
3188	NASDAQ	DJCO	Fri, Aug 11, 2017	203.57	211.90	202.84	209.35
3187	NASDAQ	DJCO	Thu, Aug 10, 2017	205.00	205.00	203.10	203.10
3186	NASDAQ	DJCO	Wed, Aug 9, 2017	205.00	205.00	202.35	204.24
3185	NASDAQ	DJCO	Tue, Aug 8, 2017	204.39	204.39	204.39	204.39
3184	NASDAQ	DJCO	Mon, Aug 7, 2017	201.00	202.82	201.00	202.82
3183	NASDAQ	DJCO	Fri, Aug 4, 2017	199.00	205.00	199.00	204.09
3182	NASDAQ	DJCO	Thu, Aug 3, 2017	204.00	204.00	195.00	200.63
3181	NASDAQ	DJCO	Wed, Aug 2, 2017	205.00	205.00	202.62	202.62
3180	NASDAQ	DJCO	Tue, Aug 1, 2017	206.50	206.50	204.25	204.25
3179	NASDAQ	DJCO	Mon, Jul 31, 2017	207.66	207.66	204.80	204.80
3178	NASDAQ	DJCO	Fri, Jul 28, 2017	207.31	207.31	207.31	207.31
3177	NASDAQ	DJCO	Thu, Jul 27, 2017	208.00	209.00	206.80	206.80
3176	NASDAQ	DJCO	Wed, Jul 26, 2017	210.00	210.00	207.89	207.89
3175	NASDAQ	DJCO	Tue, Jul 25, 2017	210.73	214.40	208.25	211.90
3174	NASDAQ	DJCO	Mon, Jul 24, 2017	210.20	210.20	210.20	210.20
3173	NASDAQ	DJCO	Fri, Jul 21, 2017	210.00	210.00	208.63	208.63
3172	NASDAQ	DJCO	Thu, Jul 20, 2017	212.26	212.26	212.26	212.26
3171	NASDAQ	DJCO	Wed, Jul 19, 2017	206.21	208.00	206.21	208.00
3170	NASDAQ	DJCO	Tue, Jul 18, 2017	206.40	210.00	205.41	210.00
3169	NASDAQ	DJCO	Mon, Jul 17, 2017	208.86	211.00	208.60	208.60
3168	NASDAQ	DJCO	Fri, Jul 14, 2017	209.00	209.00	202.81	205.72
3167	NASDAQ	DJCO	Thu, Jul 13, 2017	0.00	0.00	0.00	206.00
3166	NASDAQ	DJCO	Wed, Jul 12, 2017	206.00	206.00	206.00	206.00
3165	NASDAQ	DJCO	Tue, Jul 11, 2017	204.79	204.79	204.48	204.48
3164	NASDAQ	DJCO	Mon, Jul 10, 2017	207.10	207.10	207.10	207.10
3163	NASDAQ	DJCO	Fri, Jul 7, 2017	208.30	208.30	208.30	208.30
3162	NASDAQ	DJCO	Thu, Jul 6, 2017	206.02	206.02	205.10	205.10
3161	NASDAQ	DJCO	Wed, Jul 5, 2017	207.50	208.45	206.10	207.85
3160	NASDAQ	DJCO	Mon, Jul 3, 2017	207.17	207.17	207.17	207.17
3159	NASDAQ	DJCO	Fri, Jun 30, 2017	0.00	0.00	0.00	209.94
3158	NASDAQ	DJCO	Thu, Jun 29, 2017	204.03	209.94	203.00	209.94
3157	NASDAQ	DJCO	Wed, Jun 28, 2017	207.21	207.21	207.21	207.21
3156	NASDAQ	DJCO	Tue, Jun 27, 2017	0.00	0.00	0.00	210.00
3155	NASDAQ	DJCO	Mon, Jun 26, 2017	209.90	210.00	203.60	210.00
3154	NASDAQ	DJCO	Fri, Jun 23, 2017	210.00	210.00	209.99	209.99
3153	NASDAQ	DJCO	Thu, Jun 22, 2017	210.70	210.70	210.70	210.70
3152	NASDAQ	DJCO	Wed, Jun 21, 2017	209.34	209.34	209.34	209.34
3151	NASDAQ	DJCO	Tue, Jun 20, 2017	208.79	208.79	208.79	208.79
3150	NASDAQ	DJCO	Mon, Jun 19, 2017	210.00	210.00	209.49	209.99
3149	NASDAQ	DJCO	Fri, Jun 16, 2017	209.20	213.79	206.95	213.79
3148	NASDAQ	DJCO	Thu, Jun 15, 2017	210.00	211.96	210.00	211.00
3147	NASDAQ	DJCO	Wed, Jun 14, 2017	210.37	213.32	210.37	211.82
3146	NASDAQ	DJCO	Tue, Jun 13, 2017	210.00	210.00	209.79	210.00
3145	NASDAQ	DJCO	Mon, Jun 12, 2017	210.23	210.35	207.77	209.20
3144	NASDAQ	DJCO	Fri, Jun 9, 2017	211.10	213.83	211.10	213.83
3143	NASDAQ	DJCO	Thu, Jun 8, 2017	215.26	215.26	210.55	214.98
3142	NASDAQ	DJCO	Wed, Jun 7, 2017	215.80	215.80	215.80	215.80
3141	NASDAQ	DJCO	Tue, Jun 6, 2017	211.99	213.00	211.99	213.00
3140	NASDAQ	DJCO	Mon, Jun 5, 2017	212.00	213.50	211.00	213.50
3139	NASDAQ	DJCO	Fri, Jun 2, 2017	213.70	213.70	213.70	213.70
3138	NASDAQ	DJCO	Thu, Jun 1, 2017	211.50	211.95	210.03	211.95
3137	NASDAQ	DJCO	Wed, May 31, 2017	210.00	210.30	208.15	210.30
3136	NASDAQ	DJCO	Tue, May 30, 2017	210.00	211.40	209.40	209.40
3135	NASDAQ	DJCO	Fri, May 26, 2017	212.45	212.45	210.01	211.40
3134	NASDAQ	DJCO	Thu, May 25, 2017	212.00	212.45	210.00	212.33
3133	NASDAQ	DJCO	Wed, May 24, 2017	212.30	212.30	210.00	210.00
3132	NASDAQ	DJCO	Tue, May 23, 2017	210.00	214.51	210.00	212.43
3131	NASDAQ	DJCO	Mon, May 22, 2017	211.64	211.64	209.00	209.70
3130	NASDAQ	DJCO	Fri, May 19, 2017	212.94	212.94	210.00	211.79
3129	NASDAQ	DJCO	Thu, May 18, 2017	211.99	211.99	211.99	211.99
3128	NASDAQ	DJCO	Wed, May 17, 2017	210.15	210.15	210.15	210.15
3127	NASDAQ	DJCO	Tue, May 16, 2017	212.73	212.73	209.01	209.01
3126	NASDAQ	DJCO	Mon, May 15, 2017	211.06	213.72	210.00	213.72
3125	NASDAQ	DJCO	Fri, May 12, 2017	210.00	210.00	208.45	208.45
3124	NASDAQ	DJCO	Thu, May 11, 2017	0.00	0.00	0.00	212.00
3123	NASDAQ	DJCO	Wed, May 10, 2017	212.00	212.00	212.00	212.00
3122	NASDAQ	DJCO	Tue, May 9, 2017	209.00	209.25	209.00	209.25
3121	NASDAQ	DJCO	Mon, May 8, 2017	210.00	210.05	207.01	208.95
3120	NASDAQ	DJCO	Fri, May 5, 2017	214.60	214.60	208.05	210.25
3119	NASDAQ	DJCO	Thu, May 4, 2017	0.00	0.00	0.00	208.10
3118	NASDAQ	DJCO	Wed, May 3, 2017	208.10	208.10	208.10	208.10
3117	NASDAQ	DJCO	Tue, May 2, 2017	206.54	207.80	206.54	207.80
3116	NASDAQ	DJCO	Mon, May 1, 2017	208.67	208.67	205.31	208.49
3115	NASDAQ	DJCO	Fri, Apr 28, 2017	212.97	212.97	206.08	209.02
3114	NASDAQ	DJCO	Thu, Apr 27, 2017	217.96	223.55	215.87	215.87
3113	NASDAQ	DJCO	Wed, Apr 26, 2017	214.11	220.00	214.11	218.40
3112	NASDAQ	DJCO	Tue, Apr 25, 2017	210.80	215.99	210.80	212.42
3111	NASDAQ	DJCO	Mon, Apr 24, 2017	212.00	214.43	209.99	214.00
3110	NASDAQ	DJCO	Fri, Apr 21, 2017	209.12	212.33	208.98	211.85
3109	NASDAQ	DJCO	Thu, Apr 20, 2017	207.94	207.94	207.94	207.94
3108	NASDAQ	DJCO	Wed, Apr 19, 2017	207.50	207.50	207.00	207.00
3107	NASDAQ	DJCO	Tue, Apr 18, 2017	205.67	207.00	205.67	207.00
3106	NASDAQ	DJCO	Mon, Apr 17, 2017	203.00	207.00	202.98	207.00
3105	NASDAQ	DJCO	Thu, Apr 13, 2017	206.50	206.50	206.10	206.16
3104	NASDAQ	DJCO	Wed, Apr 12, 2017	0.00	0.00	0.00	207.50
3103	NASDAQ	DJCO	Tue, Apr 11, 2017	206.99	207.50	206.99	207.50
3102	NASDAQ	DJCO	Mon, Apr 10, 2017	209.95	209.95	203.70	206.94
3101	NASDAQ	DJCO	Fri, Apr 7, 2017	208.00	208.00	206.00	208.00
3100	NASDAQ	DJCO	Thu, Apr 6, 2017	208.00	211.14	205.51	207.05
3099	NASDAQ	DJCO	Wed, Apr 5, 2017	208.49	208.49	208.49	208.49
3098	NASDAQ	DJCO	Tue, Apr 4, 2017	207.00	208.75	207.00	208.75
3097	NASDAQ	DJCO	Mon, Apr 3, 2017	211.80	211.80	206.65	207.78
3096	NASDAQ	DJCO	Fri, Mar 31, 2017	214.29	214.29	214.29	214.29
3095	NASDAQ	DJCO	Thu, Mar 30, 2017	210.01	216.20	210.00	214.57
3094	NASDAQ	DJCO	Wed, Mar 29, 2017	210.51	213.35	210.23	213.35
3093	NASDAQ	DJCO	Tue, Mar 28, 2017	212.81	212.81	210.01	210.01
3092	NASDAQ	DJCO	Mon, Mar 27, 2017	206.45	209.48	206.45	209.48
3091	NASDAQ	DJCO	Fri, Mar 24, 2017	210.00	210.00	202.80	202.80
3090	NASDAQ	DJCO	Thu, Mar 23, 2017	205.34	205.34	204.85	204.85
3089	NASDAQ	DJCO	Wed, Mar 22, 2017	205.22	205.22	201.01	201.01
3088	NASDAQ	DJCO	Tue, Mar 21, 2017	206.39	206.39	205.44	205.45
3087	NASDAQ	DJCO	Mon, Mar 20, 2017	204.06	207.20	204.06	205.32
3086	NASDAQ	DJCO	Fri, Mar 17, 2017	204.20	206.42	204.11	206.42
3085	NASDAQ	DJCO	Thu, Mar 16, 2017	204.10	204.10	204.10	204.10
3084	NASDAQ	DJCO	Wed, Mar 15, 2017	209.87	210.00	205.20	207.74
3083	NASDAQ	DJCO	Tue, Mar 14, 2017	203.66	211.75	203.66	208.08
3082	NASDAQ	DJCO	Mon, Mar 13, 2017	205.50	210.67	204.00	210.67
3081	NASDAQ	DJCO	Fri, Mar 10, 2017	205.05	205.05	203.05	204.22
3080	NASDAQ	DJCO	Thu, Mar 9, 2017	208.20	208.55	202.02	202.70
3079	NASDAQ	DJCO	Wed, Mar 8, 2017	205.05	205.05	205.05	205.05
3078	NASDAQ	DJCO	Tue, Mar 7, 2017	206.00	207.25	204.14	206.04
3077	NASDAQ	DJCO	Mon, Mar 6, 2017	207.00	208.80	206.74	206.87
3076	NASDAQ	DJCO	Fri, Mar 3, 2017	205.66	209.65	205.66	208.19
3075	NASDAQ	DJCO	Thu, Mar 2, 2017	0.00	0.00	0.00	211.90
3074	NASDAQ	DJCO	Wed, Mar 1, 2017	207.53	211.90	204.00	211.90
3073	NASDAQ	DJCO	Tue, Feb 28, 2017	214.00	214.00	207.30	208.80
3072	NASDAQ	DJCO	Mon, Feb 27, 2017	215.00	216.88	210.40	213.56
3071	NASDAQ	DJCO	Fri, Feb 24, 2017	215.95	215.95	212.16	214.00
3070	NASDAQ	DJCO	Thu, Feb 23, 2017	216.98	218.65	210.00	213.31
3069	NASDAQ	DJCO	Wed, Feb 22, 2017	212.60	212.60	209.16	211.80
3068	NASDAQ	DJCO	Tue, Feb 21, 2017	210.00	213.53	210.00	212.30
3067	NASDAQ	DJCO	Fri, Feb 17, 2017	218.89	233.45	209.98	209.98
3066	NASDAQ	DJCO	Thu, Feb 16, 2017	213.00	220.88	213.00	217.40
3065	NASDAQ	DJCO	Wed, Feb 15, 2017	209.99	213.38	209.99	213.38
3064	NASDAQ	DJCO	Tue, Feb 14, 2017	205.00	212.95	205.00	212.00
3063	NASDAQ	DJCO	Mon, Feb 13, 2017	212.88	214.00	210.00	213.90
3062	NASDAQ	DJCO	Fri, Feb 10, 2017	210.36	212.90	210.36	210.78
3061	NASDAQ	DJCO	Thu, Feb 9, 2017	213.87	214.20	211.22	212.68
3060	NASDAQ	DJCO	Wed, Feb 8, 2017	216.80	216.80	216.80	216.80
3059	NASDAQ	DJCO	Tue, Feb 7, 2017	217.78	218.12	217.00	217.00
3058	NASDAQ	DJCO	Mon, Feb 6, 2017	217.00	217.00	217.00	217.00
3057	NASDAQ	DJCO	Fri, Feb 3, 2017	216.25	223.00	214.25	217.78
3056	NASDAQ	DJCO	Thu, Feb 2, 2017	224.87	225.00	220.50	222.13
3055	NASDAQ	DJCO	Wed, Feb 1, 2017	216.96	223.25	216.96	221.00
3054	NASDAQ	DJCO	Tue, Jan 31, 2017	211.87	218.99	211.87	216.40
3053	NASDAQ	DJCO	Mon, Jan 30, 2017	220.00	220.00	215.61	215.61
3052	NASDAQ	DJCO	Fri, Jan 27, 2017	221.03	221.03	219.85	219.85
3051	NASDAQ	DJCO	Thu, Jan 26, 2017	222.60	222.60	221.00	221.42
3050	NASDAQ	DJCO	Wed, Jan 25, 2017	222.00	225.00	219.03	221.83
3049	NASDAQ	DJCO	Tue, Jan 24, 2017	218.47	218.70	216.54	218.70
3048	NASDAQ	DJCO	Mon, Jan 23, 2017	222.20	223.00	215.87	217.71
3047	NASDAQ	DJCO	Fri, Jan 20, 2017	224.20	224.70	219.95	221.80
3046	NASDAQ	DJCO	Thu, Jan 19, 2017	224.99	226.76	222.03	222.40
3045	NASDAQ	DJCO	Wed, Jan 18, 2017	226.94	226.94	224.08	225.70
3044	NASDAQ	DJCO	Tue, Jan 17, 2017	231.00	231.00	227.80	227.80
3043	NASDAQ	DJCO	Fri, Jan 13, 2017	230.00	230.00	228.00	229.20
3042	NASDAQ	DJCO	Thu, Jan 12, 2017	230.99	232.30	227.10	227.10
3041	NASDAQ	DJCO	Wed, Jan 11, 2017	230.01	235.00	230.00	230.21
3040	NASDAQ	DJCO	Tue, Jan 10, 2017	232.00	232.65	230.87	231.98
3039	NASDAQ	DJCO	Mon, Jan 9, 2017	228.95	230.00	227.00	227.01
3038	NASDAQ	DJCO	Fri, Jan 6, 2017	230.02	230.50	228.00	229.00
3037	NASDAQ	DJCO	Thu, Jan 5, 2017	247.60	247.60	232.00	233.77
3036	NASDAQ	DJCO	Wed, Jan 4, 2017	250.69	252.00	247.13	248.67
3035	NASDAQ	DJCO	Tue, Jan 3, 2017	241.80	253.90	241.80	253.90
3034	NASDAQ	DJCO	Fri, Dec 30, 2016	242.17	242.17	236.09	241.80
3033	NASDAQ	DJCO	Thu, Dec 29, 2016	242.00	244.00	241.00	241.10
3032	NASDAQ	DJCO	Wed, Dec 28, 2016	243.04	243.04	239.00	241.00
3031	NASDAQ	DJCO	Tue, Dec 27, 2016	243.00	243.00	237.44	240.00
3030	NASDAQ	DJCO	Fri, Dec 23, 2016	241.02	241.25	239.32	241.00
3029	NASDAQ	DJCO	Thu, Dec 22, 2016	245.01	246.04	237.00	242.33
3028	NASDAQ	DJCO	Wed, Dec 21, 2016	254.98	254.98	244.21	246.00
3027	NASDAQ	DJCO	Tue, Dec 20, 2016	257.99	260.00	255.60	255.60
3026	NASDAQ	DJCO	Mon, Dec 19, 2016	265.00	267.01	256.01	260.12
3025	NASDAQ	DJCO	Fri, Dec 16, 2016	268.89	273.00	263.00	268.00
3024	NASDAQ	DJCO	Thu, Dec 15, 2016	271.09	278.98	264.81	264.81
3023	NASDAQ	DJCO	Wed, Dec 14, 2016	280.00	280.00	273.00	276.41
3022	NASDAQ	DJCO	Tue, Dec 13, 2016	267.69	282.48	267.69	276.20
3021	NASDAQ	DJCO	Mon, Dec 12, 2016	266.00	270.00	266.00	269.90
3020	NASDAQ	DJCO	Fri, Dec 9, 2016	265.00	276.99	264.79	270.29
3019	NASDAQ	DJCO	Thu, Dec 8, 2016	266.00	267.50	264.90	265.00
3018	NASDAQ	DJCO	Wed, Dec 7, 2016	265.68	276.27	260.91	265.00
3017	NASDAQ	DJCO	Tue, Dec 6, 2016	250.99	264.79	250.98	262.80
3016	NASDAQ	DJCO	Mon, Dec 5, 2016	257.52	258.98	250.00	258.90
3015	NASDAQ	DJCO	Fri, Dec 2, 2016	254.00	258.99	250.03	253.30
3014	NASDAQ	DJCO	Thu, Dec 1, 2016	246.95	248.09	244.90	248.09
3013	NASDAQ	DJCO	Wed, Nov 30, 2016	236.26	241.73	230.98	241.73
3012	NASDAQ	DJCO	Tue, Nov 29, 2016	242.71	243.20	236.57	243.20
3011	NASDAQ	DJCO	Mon, Nov 28, 2016	247.97	247.97	242.03	244.00
3010	NASDAQ	DJCO	Fri, Nov 25, 2016	240.00	240.00	240.00	240.00
3009	NASDAQ	DJCO	Wed, Nov 23, 2016	247.01	247.03	235.18	245.42
3008	NASDAQ	DJCO	Tue, Nov 22, 2016	235.00	240.00	235.00	235.11
3007	NASDAQ	DJCO	Mon, Nov 21, 2016	230.51	233.99	229.83	232.46
3006	NASDAQ	DJCO	Fri, Nov 18, 2016	235.01	236.29	227.40	229.80
3005	NASDAQ	DJCO	Thu, Nov 17, 2016	224.36	226.85	221.80	224.59
3004	NASDAQ	DJCO	Wed, Nov 16, 2016	224.36	224.36	224.36	224.36
3003	NASDAQ	DJCO	Tue, Nov 15, 2016	233.66	233.66	223.37	225.43
3002	NASDAQ	DJCO	Mon, Nov 14, 2016	230.00	234.09	230.00	234.09
3001	NASDAQ	DJCO	Fri, Nov 11, 2016	228.99	237.00	226.00	230.98
3000	NASDAQ	DJCO	Thu, Nov 10, 2016	214.00	231.75	210.50	229.00
2999	NASDAQ	DJCO	Wed, Nov 9, 2016	211.65	215.95	211.65	215.95
2998	NASDAQ	DJCO	Tue, Nov 8, 2016	211.85	211.85	211.85	211.85
2997	NASDAQ	DJCO	Mon, Nov 7, 2016	210.80	214.96	207.00	214.00
2996	NASDAQ	DJCO	Fri, Nov 4, 2016	207.11	213.30	207.11	209.15
2995	NASDAQ	DJCO	Thu, Nov 3, 2016	207.00	207.00	206.40	206.40
2994	NASDAQ	DJCO	Wed, Nov 2, 2016	203.76	219.99	200.01	210.02
2993	NASDAQ	DJCO	Tue, Nov 1, 2016	211.34	211.34	211.34	211.34
2992	NASDAQ	DJCO	Mon, Oct 31, 2016	211.20	211.20	211.20	211.20
2991	NASDAQ	DJCO	Fri, Oct 28, 2016	219.64	219.99	210.99	212.00
2990	NASDAQ	DJCO	Thu, Oct 27, 2016	212.17	212.17	210.96	210.96
2989	NASDAQ	DJCO	Wed, Oct 26, 2016	209.50	209.71	209.50	209.71
2988	NASDAQ	DJCO	Tue, Oct 25, 2016	206.01	209.61	206.01	209.61
2987	NASDAQ	DJCO	Mon, Oct 24, 2016	201.83	201.83	201.83	201.83
2986	NASDAQ	DJCO	Fri, Oct 21, 2016	210.00	211.26	208.00	209.00
2985	NASDAQ	DJCO	Thu, Oct 20, 2016	206.40	210.56	203.11	210.56
2984	NASDAQ	DJCO	Wed, Oct 19, 2016	209.65	209.65	207.10	207.10
2983	NASDAQ	DJCO	Tue, Oct 18, 2016	212.00	214.00	211.00	214.00
2982	NASDAQ	DJCO	Mon, Oct 17, 2016	212.43	212.65	212.00	212.37
2981	NASDAQ	DJCO	Fri, Oct 14, 2016	207.80	211.80	207.80	211.80
2980	NASDAQ	DJCO	Thu, Oct 13, 2016	214.00	214.00	209.10	209.10
2979	NASDAQ	DJCO	Wed, Oct 12, 2016	210.63	212.98	210.63	212.98
2978	NASDAQ	DJCO	Tue, Oct 11, 2016	210.21	210.21	210.21	210.21
2977	NASDAQ	DJCO	Mon, Oct 10, 2016	213.90	213.90	213.90	213.90
2976	NASDAQ	DJCO	Fri, Oct 7, 2016	206.83	212.15	206.83	212.15
2975	NASDAQ	DJCO	Thu, Oct 6, 2016	215.90	215.97	215.00	215.00
2974	NASDAQ	DJCO	Wed, Oct 5, 2016	216.69	217.22	214.00	216.16
2973	NASDAQ	DJCO	Tue, Oct 4, 2016	219.76	219.99	217.53	218.42
2972	NASDAQ	DJCO	Mon, Oct 3, 2016	218.00	219.12	216.53	219.12
2971	NASDAQ	DJCO	Fri, Sep 30, 2016	217.56	219.00	214.62	219.00
2970	NASDAQ	DJCO	Thu, Sep 29, 2016	217.71	219.98	217.71	219.98
2969	NASDAQ	DJCO	Wed, Sep 28, 2016	220.00	220.00	216.40	216.40
2968	NASDAQ	DJCO	Tue, Sep 27, 2016	215.96	221.63	215.96	220.37
2967	NASDAQ	DJCO	Mon, Sep 26, 2016	220.00	221.00	214.73	214.73
2966	NASDAQ	DJCO	Fri, Sep 23, 2016	223.95	224.50	222.60	222.60
2965	NASDAQ	DJCO	Thu, Sep 22, 2016	226.70	227.00	224.40	224.40
2964	NASDAQ	DJCO	Wed, Sep 21, 2016	227.99	236.45	227.00	227.75
2963	NASDAQ	DJCO	Tue, Sep 20, 2016	0.00	0.00	0.00	230.00
2962	NASDAQ	DJCO	Mon, Sep 19, 2016	227.96	230.00	227.96	230.00
2961	NASDAQ	DJCO	Fri, Sep 16, 2016	225.99	228.85	224.00	228.85
2960	NASDAQ	DJCO	Thu, Sep 15, 2016	220.20	225.74	218.23	224.60
2959	NASDAQ	DJCO	Wed, Sep 14, 2016	224.09	226.78	223.70	223.70
2958	NASDAQ	DJCO	Tue, Sep 13, 2016	219.99	227.01	219.99	223.54
2957	NASDAQ	DJCO	Mon, Sep 12, 2016	222.00	225.84	220.00	225.84
2956	NASDAQ	DJCO	Fri, Sep 9, 2016	221.11	221.11	220.52	220.52
2955	NASDAQ	DJCO	Thu, Sep 8, 2016	223.65	227.40	223.65	227.40
2954	NASDAQ	DJCO	Wed, Sep 7, 2016	231.70	231.70	227.11	228.40
2953	NASDAQ	DJCO	Tue, Sep 6, 2016	230.00	230.00	230.00	230.00
2952	NASDAQ	DJCO	Fri, Sep 2, 2016	230.30	230.30	230.30	230.30
2951	NASDAQ	DJCO	Thu, Sep 1, 2016	236.65	236.65	236.65	236.65
2950	NASDAQ	DJCO	Wed, Aug 31, 2016	232.01	232.01	232.01	232.01
2949	NASDAQ	DJCO	Tue, Aug 30, 2016	232.03	232.03	229.99	231.40
2948	NASDAQ	DJCO	Mon, Aug 29, 2016	233.13	236.00	232.04	232.04
2947	NASDAQ	DJCO	Fri, Aug 26, 2016	226.33	233.80	226.33	231.32
2946	NASDAQ	DJCO	Thu, Aug 25, 2016	228.99	230.00	225.57	228.00
2945	NASDAQ	DJCO	Wed, Aug 24, 2016	227.39	233.20	225.21	228.17
2944	NASDAQ	DJCO	Tue, Aug 23, 2016	230.70	230.70	226.00	227.40
2943	NASDAQ	DJCO	Mon, Aug 22, 2016	226.90	233.58	226.90	229.79
2942	NASDAQ	DJCO	Fri, Aug 19, 2016	228.79	228.79	225.50	227.00
2941	NASDAQ	DJCO	Thu, Aug 18, 2016	227.55	227.55	225.95	225.99
2940	NASDAQ	DJCO	Wed, Aug 17, 2016	224.00	229.69	223.99	229.69
2939	NASDAQ	DJCO	Tue, Aug 16, 2016	225.00	225.00	221.76	224.00
2938	NASDAQ	DJCO	Mon, Aug 15, 2016	225.05	225.05	223.80	225.00
2937	NASDAQ	DJCO	Fri, Aug 12, 2016	224.00	227.00	221.00	227.00
2936	NASDAQ	DJCO	Thu, Aug 11, 2016	221.50	227.87	221.49	225.00
2935	NASDAQ	DJCO	Wed, Aug 10, 2016	224.99	224.99	224.99	227.00
2934	NASDAQ	DJCO	Tue, Aug 9, 2016	0.00	0.00	0.00	227.00
2933	NASDAQ	DJCO	Mon, Aug 8, 2016	227.00	227.00	227.00	227.00
2932	NASDAQ	DJCO	Fri, Aug 5, 2016	221.40	234.00	221.40	231.48
2931	NASDAQ	DJCO	Thu, Aug 4, 2016	225.00	225.00	225.00	225.00
2930	NASDAQ	DJCO	Wed, Aug 3, 2016	225.51	225.51	225.51	225.51
2929	NASDAQ	DJCO	Tue, Aug 2, 2016	224.78	226.00	220.33	225.51
2928	NASDAQ	DJCO	Mon, Aug 1, 2016	227.84	230.00	225.50	225.50
2927	NASDAQ	DJCO	Fri, Jul 29, 2016	228.00	228.40	228.00	228.40
2926	NASDAQ	DJCO	Thu, Jul 28, 2016	223.70	226.00	222.50	225.87
2925	NASDAQ	DJCO	Wed, Jul 27, 2016	224.99	224.99	224.99	224.99
2924	NASDAQ	DJCO	Tue, Jul 26, 2016	228.00	228.00	224.99	224.99
2923	NASDAQ	DJCO	Mon, Jul 25, 2016	228.01	228.01	227.00	227.00
2922	NASDAQ	DJCO	Fri, Jul 22, 2016	226.00	230.20	225.00	225.00
2921	NASDAQ	DJCO	Thu, Jul 21, 2016	227.99	230.00	219.24	224.60
2920	NASDAQ	DJCO	Wed, Jul 20, 2016	226.87	231.20	226.87	229.06
2919	NASDAQ	DJCO	Tue, Jul 19, 2016	223.58	228.70	223.33	227.00
2918	NASDAQ	DJCO	Mon, Jul 18, 2016	226.00	229.00	220.41	220.41
2917	NASDAQ	DJCO	Fri, Jul 15, 2016	235.89	238.19	225.92	230.00
2916	NASDAQ	DJCO	Thu, Jul 14, 2016	225.00	239.00	217.33	239.00
2915	NASDAQ	DJCO	Wed, Jul 13, 2016	227.00	228.00	222.20	223.20
2914	NASDAQ	DJCO	Tue, Jul 12, 2016	225.00	227.98	225.00	227.98
2913	NASDAQ	DJCO	Mon, Jul 11, 2016	220.00	224.20	220.00	224.20
2912	NASDAQ	DJCO	Fri, Jul 8, 2016	213.00	222.00	208.00	220.50
2911	NASDAQ	DJCO	Thu, Jul 7, 2016	218.99	220.00	206.39	215.00
2910	NASDAQ	DJCO	Wed, Jul 6, 2016	225.89	225.89	218.00	220.00
2909	NASDAQ	DJCO	Tue, Jul 5, 2016	236.00	236.00	226.68	228.00
2908	NASDAQ	DJCO	Fri, Jul 1, 2016	238.10	238.10	235.00	235.13
2907	NASDAQ	DJCO	Thu, Jun 30, 2016	236.01	236.99	235.50	236.99
2906	NASDAQ	DJCO	Wed, Jun 29, 2016	233.20	244.00	233.20	241.80
2905	NASDAQ	DJCO	Tue, Jun 28, 2016	228.00	231.75	226.10	229.00
2904	NASDAQ	DJCO	Mon, Jun 27, 2016	225.39	227.90	224.65	226.33
2903	NASDAQ	DJCO	Fri, Jun 24, 2016	227.00	237.00	219.99	225.35
2902	NASDAQ	DJCO	Thu, Jun 23, 2016	226.00	247.40	226.00	231.99
2901	NASDAQ	DJCO	Wed, Jun 22, 2016	220.90	220.90	220.90	220.90
2900	NASDAQ	DJCO	Tue, Jun 21, 2016	212.00	215.02	209.35	215.00
2899	NASDAQ	DJCO	Mon, Jun 20, 2016	207.00	214.00	207.00	210.20
2898	NASDAQ	DJCO	Fri, Jun 17, 2016	209.00	209.59	201.35	209.59
2897	NASDAQ	DJCO	Thu, Jun 16, 2016	203.00	206.63	202.00	205.70
2896	NASDAQ	DJCO	Wed, Jun 15, 2016	204.50	205.10	204.05	204.75
2895	NASDAQ	DJCO	Tue, Jun 14, 2016	205.00	205.00	201.01	201.01
2894	NASDAQ	DJCO	Mon, Jun 13, 2016	209.31	210.01	206.03	206.04
2893	NASDAQ	DJCO	Fri, Jun 10, 2016	207.59	209.90	203.00	206.27
2892	NASDAQ	DJCO	Thu, Jun 9, 2016	200.10	204.85	200.10	203.14
2891	NASDAQ	DJCO	Wed, Jun 8, 2016	196.27	199.95	196.27	199.90
2890	NASDAQ	DJCO	Tue, Jun 7, 2016	197.78	197.78	197.78	197.78
2889	NASDAQ	DJCO	Mon, Jun 6, 2016	196.00	201.69	196.00	199.90
2888	NASDAQ	DJCO	Fri, Jun 3, 2016	198.14	198.14	195.53	196.42
2887	NASDAQ	DJCO	Thu, Jun 2, 2016	198.59	198.59	198.59	198.59
2886	NASDAQ	DJCO	Wed, Jun 1, 2016	198.59	198.59	198.59	198.59
2885	NASDAQ	DJCO	Tue, May 31, 2016	195.53	197.30	195.53	197.30
2884	NASDAQ	DJCO	Fri, May 27, 2016	196.55	197.98	196.55	197.98
2883	NASDAQ	DJCO	Thu, May 26, 2016	198.55	198.55	198.55	198.55
2882	NASDAQ	DJCO	Wed, May 25, 2016	198.55	198.55	198.55	198.55
2881	NASDAQ	DJCO	Tue, May 24, 2016	194.74	197.78	194.74	197.78
2880	NASDAQ	DJCO	Mon, May 23, 2016	192.62	192.62	192.62	192.62
2879	NASDAQ	DJCO	Fri, May 20, 2016	197.88	197.88	196.96	196.96
2878	NASDAQ	DJCO	Thu, May 19, 2016	196.28	196.63	196.28	196.63
2877	NASDAQ	DJCO	Wed, May 18, 2016	194.01	194.01	194.01	194.01
2876	NASDAQ	DJCO	Tue, May 17, 2016	193.90	196.98	193.90	194.01
2875	NASDAQ	DJCO	Mon, May 16, 2016	191.21	195.38	191.21	195.38
2874	NASDAQ	DJCO	Fri, May 13, 2016	193.00	195.90	193.00	195.90
2873	NASDAQ	DJCO	Thu, May 12, 2016	196.12	196.12	196.12	196.12
2872	NASDAQ	DJCO	Wed, May 11, 2016	196.12	196.12	196.12	196.12
2871	NASDAQ	DJCO	Tue, May 10, 2016	199.87	199.87	199.87	199.87
2870	NASDAQ	DJCO	Mon, May 9, 2016	197.00	197.00	197.00	197.00
2869	NASDAQ	DJCO	Fri, May 6, 2016	196.13	199.00	196.00	196.00
2868	NASDAQ	DJCO	Thu, May 5, 2016	195.80	195.80	195.80	195.80
2867	NASDAQ	DJCO	Wed, May 4, 2016	195.02	197.08	195.01	197.08
2866	NASDAQ	DJCO	Tue, May 3, 2016	194.32	195.29	194.32	195.29
2865	NASDAQ	DJCO	Mon, May 2, 2016	194.90	197.17	194.90	197.17
2864	NASDAQ	DJCO	Fri, Apr 29, 2016	194.50	196.40	194.30	196.40
2863	NASDAQ	DJCO	Thu, Apr 28, 2016	195.05	195.05	195.05	195.05
2862	NASDAQ	DJCO	Wed, Apr 27, 2016	200.00	200.00	200.00	200.00
2861	NASDAQ	DJCO	Tue, Apr 26, 2016	224.39	224.39	198.47	198.47
2860	NASDAQ	DJCO	Mon, Apr 25, 2016	195.52	195.52	195.52	195.52
2859	NASDAQ	DJCO	Fri, Apr 22, 2016	191.88	202.75	191.88	199.86
2858	NASDAQ	DJCO	Thu, Apr 21, 2016	196.80	200.55	194.00	200.55
2857	NASDAQ	DJCO	Wed, Apr 20, 2016	192.13	195.45	192.13	195.45
2856	NASDAQ	DJCO	Tue, Apr 19, 2016	194.53	194.53	194.53	194.53
2855	NASDAQ	DJCO	Mon, Apr 18, 2016	208.88	208.88	202.21	202.21
2854	NASDAQ	DJCO	Fri, Apr 15, 2016	209.72	209.72	209.72	209.72
2853	NASDAQ	DJCO	Thu, Apr 14, 2016	205.00	205.00	205.00	205.00
2852	NASDAQ	DJCO	Wed, Apr 13, 2016	200.12	205.60	196.80	204.50
2851	NASDAQ	DJCO	Tue, Apr 12, 2016	195.38	204.15	195.38	204.15
2850	NASDAQ	DJCO	Mon, Apr 11, 2016	192.50	195.72	192.50	195.72
2849	NASDAQ	DJCO	Fri, Apr 8, 2016	190.59	190.59	190.59	190.59
2848	NASDAQ	DJCO	Thu, Apr 7, 2016	196.30	196.30	190.59	190.59
2847	NASDAQ	DJCO	Wed, Apr 6, 2016	195.88	195.88	195.88	195.88
2846	NASDAQ	DJCO	Tue, Apr 5, 2016	191.67	191.67	191.67	195.99
2845	NASDAQ	DJCO	Mon, Apr 4, 2016	191.67	191.67	191.67	191.67
2844	NASDAQ	DJCO	Fri, Apr 1, 2016	193.52	194.41	189.65	191.10
2843	NASDAQ	DJCO	Thu, Mar 31, 2016	193.23	196.71	193.23	196.80
2842	NASDAQ	DJCO	Wed, Mar 30, 2016	192.86	196.80	192.86	196.80
2841	NASDAQ	DJCO	Tue, Mar 29, 2016	188.42	192.50	188.42	191.84
2840	NASDAQ	DJCO	Mon, Mar 28, 2016	193.03	193.03	191.00	191.00
2839	NASDAQ	DJCO	Thu, Mar 24, 2016	186.54	186.54	186.54	189.00
2838	NASDAQ	DJCO	Wed, Mar 23, 2016	193.51	193.51	186.54	186.54
2837	NASDAQ	DJCO	Tue, Mar 22, 2016	0.00	0.00	0.00	193.00
2836	NASDAQ	DJCO	Mon, Mar 21, 2016	193.00	193.00	193.00	193.00
2835	NASDAQ	DJCO	Fri, Mar 18, 2016	194.17	194.17	192.99	192.99
2834	NASDAQ	DJCO	Thu, Mar 17, 2016	189.90	191.40	189.90	191.40
2833	NASDAQ	DJCO	Wed, Mar 16, 2016	197.00	200.16	189.87	189.90
2832	NASDAQ	DJCO	Tue, Mar 15, 2016	192.46	192.46	192.46	191.60
2831	NASDAQ	DJCO	Mon, Mar 14, 2016	192.46	192.46	192.46	192.46
2830	NASDAQ	DJCO	Fri, Mar 11, 2016	194.79	194.79	194.79	194.79
2829	NASDAQ	DJCO	Thu, Mar 10, 2016	192.60	192.60	192.60	192.60
2828	NASDAQ	DJCO	Wed, Mar 9, 2016	192.60	192.60	192.60	192.60
2827	NASDAQ	DJCO	Tue, Mar 8, 2016	192.60	192.60	192.60	194.00
2826	NASDAQ	DJCO	Mon, Mar 7, 2016	194.87	195.00	194.00	194.00
2825	NASDAQ	DJCO	Fri, Mar 4, 2016	192.94	192.94	192.94	192.94
2824	NASDAQ	DJCO	Thu, Mar 3, 2016	194.86	194.86	194.86	192.94
2823	NASDAQ	DJCO	Wed, Mar 2, 2016	194.60	194.86	194.60	194.87
2822	NASDAQ	DJCO	Tue, Mar 1, 2016	194.81	194.81	194.81	194.87
2821	NASDAQ	DJCO	Mon, Feb 29, 2016	195.00	195.00	194.81	194.81
2820	NASDAQ	DJCO	Fri, Feb 26, 2016	192.24	192.24	192.24	192.24
2819	NASDAQ	DJCO	Thu, Feb 25, 2016	192.24	192.24	192.24	192.24
2818	NASDAQ	DJCO	Wed, Feb 24, 2016	188.00	188.00	188.00	188.00
2817	NASDAQ	DJCO	Tue, Feb 23, 2016	188.92	189.86	188.92	189.86
2816	NASDAQ	DJCO	Mon, Feb 22, 2016	194.87	194.87	194.87	194.87
2815	NASDAQ	DJCO	Fri, Feb 19, 2016	190.81	191.72	190.81	191.72
2814	NASDAQ	DJCO	Thu, Feb 18, 2016	192.80	192.80	189.14	189.14
2813	NASDAQ	DJCO	Wed, Feb 17, 2016	187.19	190.79	186.24	190.79
2812	NASDAQ	DJCO	Tue, Feb 16, 2016	190.77	190.77	190.77	190.77
2811	NASDAQ	DJCO	Fri, Feb 12, 2016	189.85	189.85	189.85	189.85
2810	NASDAQ	DJCO	Thu, Feb 11, 2016	180.00	180.00	179.95	180.00
2809	NASDAQ	DJCO	Wed, Feb 10, 2016	179.18	179.18	179.18	179.18
2808	NASDAQ	DJCO	Tue, Feb 9, 2016	175.84	175.84	175.84	175.84
2807	NASDAQ	DJCO	Mon, Feb 8, 2016	180.61	184.70	171.00	179.50
2806	NASDAQ	DJCO	Fri, Feb 5, 2016	187.00	187.00	180.40	180.40
2805	NASDAQ	DJCO	Thu, Feb 4, 2016	189.77	189.77	186.74	186.74
2804	NASDAQ	DJCO	Wed, Feb 3, 2016	192.83	192.83	190.00	190.00
2803	NASDAQ	DJCO	Tue, Feb 2, 2016	185.08	190.50	185.08	190.50
2802	NASDAQ	DJCO	Mon, Feb 1, 2016	190.00	190.00	190.00	190.00
2801	NASDAQ	DJCO	Fri, Jan 29, 2016	192.52	192.52	192.52	192.52
2800	NASDAQ	DJCO	Thu, Jan 28, 2016	186.00	192.00	186.00	192.00
2799	NASDAQ	DJCO	Wed, Jan 27, 2016	192.98	192.98	190.00	190.00
2798	NASDAQ	DJCO	Tue, Jan 26, 2016	189.02	189.02	189.02	189.02
2797	NASDAQ	DJCO	Mon, Jan 25, 2016	185.00	192.56	175.20	188.00
2796	NASDAQ	DJCO	Fri, Jan 22, 2016	185.00	190.50	182.74	190.50
2795	NASDAQ	DJCO	Thu, Jan 21, 2016	174.10	184.99	174.10	184.40
2794	NASDAQ	DJCO	Wed, Jan 20, 2016	181.76	181.76	181.76	181.76
2793	NASDAQ	DJCO	Tue, Jan 19, 2016	184.87	184.87	184.87	184.87
2792	NASDAQ	DJCO	Fri, Jan 15, 2016	188.66	188.66	183.85	183.85
2791	NASDAQ	DJCO	Thu, Jan 14, 2016	193.90	193.90	189.67	189.99
2790	NASDAQ	DJCO	Wed, Jan 13, 2016	193.60	193.60	193.60	193.60
2789	NASDAQ	DJCO	Tue, Jan 12, 2016	197.70	197.70	197.70	197.70
2788	NASDAQ	DJCO	Mon, Jan 11, 2016	191.03	191.03	191.03	191.03
2787	NASDAQ	DJCO	Fri, Jan 8, 2016	192.70	192.70	191.03	191.03
2786	NASDAQ	DJCO	Thu, Jan 7, 2016	193.55	193.55	193.55	193.55
2785	NASDAQ	DJCO	Wed, Jan 6, 2016	196.32	196.32	196.32	196.32
2784	NASDAQ	DJCO	Tue, Jan 5, 2016	201.03	201.03	201.03	201.03
2783	NASDAQ	DJCO	Mon, Jan 4, 2016	199.72	201.03	199.72	201.03
2782	NASDAQ	DJCO	Thu, Dec 31, 2015	205.57	205.57	202.00	202.00
2781	NASDAQ	DJCO	Wed, Dec 30, 2015	206.00	206.00	206.00	206.00
2780	NASDAQ	DJCO	Tue, Dec 29, 2015	205.25	207.00	205.25	207.00
2779	NASDAQ	DJCO	Mon, Dec 28, 2015	204.00	204.00	204.00	204.00
2778	NASDAQ	DJCO	Thu, Dec 24, 2015	207.01	209.59	203.90	203.90
2777	NASDAQ	DJCO	Wed, Dec 23, 2015	203.54	208.25	203.54	208.25
2776	NASDAQ	DJCO	Tue, Dec 22, 2015	206.54	206.54	206.54	206.54
2775	NASDAQ	DJCO	Mon, Dec 21, 2015	200.00	200.70	190.85	200.70
2774	NASDAQ	DJCO	Fri, Dec 18, 2015	193.21	207.86	193.21	207.86
2773	NASDAQ	DJCO	Thu, Dec 17, 2015	193.39	203.94	193.39	198.20
2772	NASDAQ	DJCO	Wed, Dec 16, 2015	207.67	207.67	207.67	207.67
2771	NASDAQ	DJCO	Tue, Dec 15, 2015	206.91	206.91	206.91	206.91
2770	NASDAQ	DJCO	Mon, Dec 14, 2015	195.77	204.50	195.77	204.50
2769	NASDAQ	DJCO	Fri, Dec 11, 2015	205.86	206.70	200.57	206.70
2768	NASDAQ	DJCO	Thu, Dec 10, 2015	205.27	206.00	205.26	206.00
2767	NASDAQ	DJCO	Wed, Dec 9, 2015	209.20	209.20	209.20	209.20
2766	NASDAQ	DJCO	Tue, Dec 8, 2015	198.92	216.00	198.92	211.50
2765	NASDAQ	DJCO	Mon, Dec 7, 2015	222.36	225.90	214.40	214.40
2764	NASDAQ	DJCO	Fri, Dec 4, 2015	216.35	231.66	216.00	221.45
2763	NASDAQ	DJCO	Thu, Dec 3, 2015	207.72	217.32	202.24	202.24
2762	NASDAQ	DJCO	Wed, Dec 2, 2015	205.12	212.54	205.12	212.54
2761	NASDAQ	DJCO	Tue, Dec 1, 2015	202.00	202.00	202.00	202.00
2760	NASDAQ	DJCO	Mon, Nov 30, 2015	204.98	206.78	201.37	201.37
2759	NASDAQ	DJCO	Tue, Nov 24, 2015	186.00	197.00	181.02	197.00
2758	NASDAQ	DJCO	Mon, Nov 23, 2015	183.77	183.77	183.77	183.77
2757	NASDAQ	DJCO	Fri, Nov 20, 2015	207.09	207.09	207.09	207.09
2756	NASDAQ	DJCO	Thu, Nov 19, 2015	207.70	207.70	207.70	207.70
2755	NASDAQ	DJCO	Wed, Nov 18, 2015	208.00	208.23	208.00	208.23
2754	NASDAQ	DJCO	Tue, Nov 17, 2015	206.43	206.43	201.79	201.79
2753	NASDAQ	DJCO	Mon, Nov 16, 2015	203.00	203.42	201.00	201.00
2752	NASDAQ	DJCO	Fri, Nov 13, 2015	199.45	199.45	199.45	199.45
2751	NASDAQ	DJCO	Thu, Nov 12, 2015	200.20	200.20	200.20	200.20
2750	NASDAQ	DJCO	Wed, Nov 11, 2015	204.50	204.50	204.50	204.50
2749	NASDAQ	DJCO	Tue, Nov 10, 2015	188.25	206.00	188.25	204.50
2748	NASDAQ	DJCO	Mon, Nov 9, 2015	202.00	202.00	202.00	202.00
2747	NASDAQ	DJCO	Thu, Nov 5, 2015	208.23	208.23	208.23	208.23
2746	NASDAQ	DJCO	Wed, Nov 4, 2015	207.00	207.00	206.98	206.98
2745	NASDAQ	DJCO	Tue, Nov 3, 2015	204.06	204.06	204.06	204.06
2744	NASDAQ	DJCO	Mon, Nov 2, 2015	204.39	207.49	204.39	207.49
2743	NASDAQ	DJCO	Fri, Oct 30, 2015	204.70	204.70	204.70	204.70
2742	NASDAQ	DJCO	Thu, Oct 29, 2015	200.00	200.00	200.00	200.00
2741	NASDAQ	DJCO	Wed, Oct 28, 2015	201.84	208.40	201.84	208.40
2740	NASDAQ	DJCO	Tue, Oct 27, 2015	200.99	201.20	198.72	201.20
2739	NASDAQ	DJCO	Mon, Oct 26, 2015	201.65	202.00	201.65	202.00
2738	NASDAQ	DJCO	Fri, Oct 23, 2015	203.99	203.99	203.99	203.99
2737	NASDAQ	DJCO	Thu, Oct 22, 2015	203.54	203.54	203.54	203.54
2736	NASDAQ	DJCO	Wed, Oct 21, 2015	200.31	202.25	196.52	201.10
2735	NASDAQ	DJCO	Tue, Oct 20, 2015	199.40	205.95	199.39	205.95
2734	NASDAQ	DJCO	Mon, Oct 19, 2015	201.33	201.73	201.33	201.73
2733	NASDAQ	DJCO	Fri, Oct 16, 2015	203.70	203.70	188.77	200.00
2732	NASDAQ	DJCO	Thu, Oct 15, 2015	201.78	201.78	201.78	201.78
2731	NASDAQ	DJCO	Wed, Oct 14, 2015	199.41	199.41	195.00	195.81
2730	NASDAQ	DJCO	Tue, Oct 13, 2015	200.00	200.00	197.81	197.81
2729	NASDAQ	DJCO	Mon, Oct 12, 2015	201.01	201.01	198.45	200.82
2728	NASDAQ	DJCO	Fri, Oct 9, 2015	198.75	198.75	198.75	198.75
2727	NASDAQ	DJCO	Thu, Oct 8, 2015	183.25	198.98	183.25	198.98
2726	NASDAQ	DJCO	Wed, Oct 7, 2015	198.34	203.99	197.00	199.00
2725	NASDAQ	DJCO	Tue, Oct 6, 2015	193.04	198.50	193.04	198.50
2724	NASDAQ	DJCO	Mon, Oct 5, 2015	193.82	193.82	193.82	193.82
2723	NASDAQ	DJCO	Fri, Oct 2, 2015	188.89	191.60	185.47	191.60
2722	NASDAQ	DJCO	Thu, Oct 1, 2015	186.58	186.58	185.90	185.90
2721	NASDAQ	DJCO	Wed, Sep 30, 2015	190.00	190.00	184.55	186.20
2720	NASDAQ	DJCO	Tue, Sep 29, 2015	184.75	184.75	183.67	183.80
2719	NASDAQ	DJCO	Mon, Sep 28, 2015	190.00	192.60	186.31	186.31
2718	NASDAQ	DJCO	Fri, Sep 25, 2015	197.13	199.75	192.00	193.40
2717	NASDAQ	DJCO	Thu, Sep 24, 2015	196.80	197.03	196.09	196.09
2716	NASDAQ	DJCO	Wed, Sep 23, 2015	196.50	196.80	193.09	196.80
2715	NASDAQ	DJCO	Tue, Sep 22, 2015	196.68	196.91	194.60	194.60
2714	NASDAQ	DJCO	Mon, Sep 21, 2015	196.76	198.75	196.00	196.68
2713	NASDAQ	DJCO	Fri, Sep 18, 2015	207.00	209.80	192.00	192.10
2712	NASDAQ	DJCO	Thu, Sep 17, 2015	211.01	213.00	205.00	209.39
2711	NASDAQ	DJCO	Wed, Sep 16, 2015	209.75	210.96	207.00	207.00
2710	NASDAQ	DJCO	Tue, Sep 15, 2015	203.67	215.14	203.20	209.00
2709	NASDAQ	DJCO	Mon, Sep 14, 2015	200.12	202.50	198.70	202.50
2708	NASDAQ	DJCO	Fri, Sep 11, 2015	200.17	201.20	196.76	200.29
2707	NASDAQ	DJCO	Thu, Sep 10, 2015	197.00	202.31	194.01	198.79
2706	NASDAQ	DJCO	Wed, Sep 9, 2015	198.00	198.88	194.00	194.00
2705	NASDAQ	DJCO	Tue, Sep 8, 2015	201.83	202.00	195.42	196.82
2704	NASDAQ	DJCO	Thu, Sep 3, 2015	193.00	198.30	193.00	198.30
2703	NASDAQ	DJCO	Wed, Sep 2, 2015	196.00	196.00	194.00	194.00
2702	NASDAQ	DJCO	Tue, Sep 1, 2015	194.95	194.95	194.95	194.95
2701	NASDAQ	DJCO	Mon, Aug 31, 2015	192.01	194.96	192.01	194.96
2700	NASDAQ	DJCO	Fri, Aug 28, 2015	194.51	194.51	194.51	194.51
2699	NASDAQ	DJCO	Thu, Aug 27, 2015	196.33	196.33	192.51	194.69
2698	NASDAQ	DJCO	Wed, Aug 26, 2015	197.00	197.00	191.30	195.00
2697	NASDAQ	DJCO	Tue, Aug 25, 2015	194.50	194.50	194.50	194.50
2696	NASDAQ	DJCO	Mon, Aug 24, 2015	194.00	202.13	187.70	187.70
2695	NASDAQ	DJCO	Fri, Aug 21, 2015	198.10	199.96	197.20	197.20
2694	NASDAQ	DJCO	Thu, Aug 20, 2015	206.50	210.00	202.00	202.00
2693	NASDAQ	DJCO	Wed, Aug 19, 2015	210.79	210.79	205.05	206.53
2692	NASDAQ	DJCO	Tue, Aug 18, 2015	211.00	212.58	208.55	211.10
2691	NASDAQ	DJCO	Mon, Aug 17, 2015	213.50	213.50	209.00	211.50
2690	NASDAQ	DJCO	Fri, Aug 14, 2015	208.00	209.79	208.00	209.79
2689	NASDAQ	DJCO	Thu, Aug 13, 2015	196.60	210.00	196.60	198.00
2688	NASDAQ	DJCO	Wed, Aug 12, 2015	197.00	198.40	191.41	196.20
2687	NASDAQ	DJCO	Tue, Aug 11, 2015	197.78	200.00	194.02	198.03
2686	NASDAQ	DJCO	Mon, Aug 10, 2015	200.77	202.19	196.50	201.18
2685	NASDAQ	DJCO	Fri, Aug 7, 2015	206.70	206.70	200.00	200.00
2684	NASDAQ	DJCO	Thu, Aug 6, 2015	209.30	209.30	203.50	203.50
2683	NASDAQ	DJCO	Wed, Aug 5, 2015	208.21	208.21	202.40	202.40
2682	NASDAQ	DJCO	Tue, Aug 4, 2015	208.08	208.08	208.08	208.08
2681	NASDAQ	DJCO	Mon, Aug 3, 2015	201.00	201.00	201.00	201.00
2680	NASDAQ	DJCO	Fri, Jul 31, 2015	199.77	204.80	197.31	204.80
2679	NASDAQ	DJCO	Thu, Jul 30, 2015	200.00	201.26	198.71	198.71
2678	NASDAQ	DJCO	Wed, Jul 29, 2015	209.50	209.50	206.35	206.40
2677	NASDAQ	DJCO	Tue, Jul 28, 2015	210.01	210.01	210.01	210.01
2676	NASDAQ	DJCO	Mon, Jul 27, 2015	209.10	209.10	209.10	209.10
2675	NASDAQ	DJCO	Fri, Jul 24, 2015	208.15	208.15	208.15	208.15
2674	NASDAQ	DJCO	Thu, Jul 23, 2015	207.50	224.17	207.50	214.20
2673	NASDAQ	DJCO	Wed, Jul 22, 2015	197.39	204.70	197.39	203.61
2672	NASDAQ	DJCO	Tue, Jul 21, 2015	197.35	197.74	195.90	197.74
2671	NASDAQ	DJCO	Mon, Jul 20, 2015	196.20	196.20	192.30	196.20
2670	NASDAQ	DJCO	Fri, Jul 17, 2015	198.74	198.74	191.22	195.00
2669	NASDAQ	DJCO	Thu, Jul 16, 2015	195.00	198.45	195.00	198.45
2668	NASDAQ	DJCO	Wed, Jul 15, 2015	194.21	195.56	194.21	195.56
2667	NASDAQ	DJCO	Tue, Jul 14, 2015	193.30	198.88	192.41	198.88
2666	NASDAQ	DJCO	Mon, Jul 13, 2015	191.58	199.78	191.58	198.40
2665	NASDAQ	DJCO	Fri, Jul 10, 2015	191.21	195.60	195.60	195.60
2664	NASDAQ	DJCO	Thu, Jul 9, 2015	197.74	190.75	190.31	190.31
2663	NASDAQ	DJCO	Tue, Jul 7, 2015	196.05	199.00	195.92	195.92
2662	NASDAQ	DJCO	Mon, Jul 6, 2015	198.91	200.00	196.00	196.00
2661	NASDAQ	DJCO	Thu, Jul 2, 2015	198.68	199.00	196.99	199.00
2660	NASDAQ	DJCO	Wed, Jul 1, 2015	198.89	200.79	188.21	200.44
2659	NASDAQ	DJCO	Tue, Jun 30, 2015	200.72	196.51	196.51	196.51
2658	NASDAQ	DJCO	Mon, Jun 29, 2015	198.65	201.88	196.00	197.75
2657	NASDAQ	DJCO	Fri, Jun 26, 2015	207.20	200.61	193.76	200.61
2656	NASDAQ	DJCO	Thu, Jun 25, 2015	210.00	213.94	206.82	206.82
2655	NASDAQ	DJCO	Wed, Jun 24, 2015	209.19	210.00	209.19	210.00
2654	NASDAQ	DJCO	Tue, Jun 23, 2015	223.79	210.97	208.21	210.97
2653	NASDAQ	DJCO	Mon, Jun 22, 2015	220.45	220.45	214.94	214.94
2652	NASDAQ	DJCO	Fri, Jun 19, 2015	219.79	219.79	218.02	218.02
2651	NASDAQ	DJCO	Thu, Jun 18, 2015	219.61	221.31	214.00	217.57
2650	NASDAQ	DJCO	Wed, Jun 17, 2015	217.55	222.50	217.60	218.51
2649	NASDAQ	DJCO	Tue, Jun 16, 2015	214.29	217.69	213.51	217.69
2648	NASDAQ	DJCO	Mon, Jun 15, 2015	215.25	216.89	213.10	213.30
2647	NASDAQ	DJCO	Fri, Jun 12, 2015	211.42	221.39	215.30	215.66
2646	NASDAQ	DJCO	Thu, Jun 11, 2015	206.29	212.51	207.55	212.51
2645	NASDAQ	DJCO	Wed, Jun 10, 2015	201.36	207.86	200.60	206.98
2644	NASDAQ	DJCO	Tue, Jun 9, 2015	198.50	200.30	197.30	200.18
2643	NASDAQ	DJCO	Mon, Jun 8, 2015	207.25	208.46	197.81	197.81
2642	NASDAQ	DJCO	Fri, Jun 5, 2015	200.41	209.70	200.86	208.31
2641	NASDAQ	DJCO	Thu, Jun 4, 2015	198.50	201.64	198.50	201.60
2640	NASDAQ	DJCO	Wed, Jun 3, 2015	201.05	202.00	198.20	199.90
2639	NASDAQ	DJCO	Tue, Jun 2, 2015	200.00	202.10	201.20	201.40
2638	NASDAQ	DJCO	Mon, Jun 1, 2015	205.84	203.50	197.05	201.45
2637	NASDAQ	DJCO	Fri, May 29, 2015	207.00	207.81	204.40	204.40
2636	NASDAQ	DJCO	Thu, May 28, 2015	207.94	207.89	206.10	207.24
2635	NASDAQ	DJCO	Wed, May 27, 2015	202.61	208.55	202.55	208.55
2634	NASDAQ	DJCO	Tue, May 26, 2015	206.00	206.00	198.00	200.75
2633	NASDAQ	DJCO	Fri, May 22, 2015	205.55	209.27	206.13	207.47
2632	NASDAQ	DJCO	Thu, May 21, 2015	203.35	206.83	201.37	206.83
2631	NASDAQ	DJCO	Wed, May 20, 2015	205.98	203.55	201.05	203.55
2630	NASDAQ	DJCO	Tue, May 19, 2015	201.00	205.30	198.99	204.00
2629	NASDAQ	DJCO	Mon, May 18, 2015	204.50	209.00	200.00	200.81
2628	NASDAQ	DJCO	Fri, May 15, 2015	203.00	210.30	199.10	205.90
2627	NASDAQ	DJCO	Thu, May 14, 2015	207.79	205.05	196.00	203.00
2626	NASDAQ	DJCO	Tue, May 12, 2015	210.99	214.38	209.92	211.00
2625	NASDAQ	DJCO	Mon, May 11, 2015	210.63	211.11	208.00	211.11
2624	NASDAQ	DJCO	Fri, May 8, 2015	210.81	212.00	212.00	212.00
2623	NASDAQ	DJCO	Thu, May 7, 2015	203.42	209.00	207.32	207.32
2622	NASDAQ	DJCO	Wed, May 6, 2015	207.96	207.75	205.22	205.22
2621	NASDAQ	DJCO	Tue, May 5, 2015	200.59	210.00	202.50	209.27
2620	NASDAQ	DJCO	Mon, May 4, 2015	202.00	201.22	200.74	201.22
2619	NASDAQ	DJCO	Fri, May 1, 2015	200.75	201.50	200.00	201.50
2618	NASDAQ	DJCO	Thu, Apr 30, 2015	202.17	208.10	200.02	201.01
2617	NASDAQ	DJCO	Wed, Apr 29, 2015	200.00	204.10	200.30	204.10
2616	NASDAQ	DJCO	Tue, Apr 28, 2015	202.68	194.00	194.00	194.00
2615	NASDAQ	DJCO	Mon, Apr 27, 2015	193.80	203.00	203.00	203.00
2614	NASDAQ	DJCO	Fri, Apr 24, 2015	214.90	196.24	192.40	196.24
2613	NASDAQ	DJCO	Thu, Apr 23, 2015	185.00	187.91	185.00	187.91
2612	NASDAQ	DJCO	Wed, Apr 22, 2015	177.00	185.08	185.08	185.08
2611	NASDAQ	DJCO	Tue, Apr 21, 2015	185.02	186.50	185.01	185.02
2610	NASDAQ	DJCO	Mon, Apr 20, 2015	187.10	187.40	185.40	187.40
2609	NASDAQ	DJCO	Fri, Apr 17, 2015	187.70	187.70	187.10	187.10
2608	NASDAQ	DJCO	Thu, Apr 16, 2015	189.68	192.00	189.68	190.73
2607	NASDAQ	DJCO	Wed, Apr 15, 2015	184.78	185.00	184.57	185.00
2606	NASDAQ	DJCO	Tue, Apr 14, 2015	189.28	187.98	183.61	183.61
2605	NASDAQ	DJCO	Mon, Apr 13, 2015	193.00	188.50	188.50	188.50
2604	NASDAQ	DJCO	Thu, Apr 9, 2015	195.00	194.10	190.01	193.20
2603	NASDAQ	DJCO	Wed, Apr 8, 2015	189.65	195.00	190.50	195.00
2602	NASDAQ	DJCO	Tue, Apr 7, 2015	185.00	190.00	185.00	187.44
2601	NASDAQ	DJCO	Mon, Apr 6, 2015	183.75	187.50	187.50	187.50
2600	NASDAQ	DJCO	Thu, Apr 2, 2015	185.00	186.90	185.00	185.67
2599	NASDAQ	DJCO	Wed, Apr 1, 2015	183.32	194.97	185.01	187.99
2598	NASDAQ	DJCO	Tue, Mar 31, 2015	186.53	190.00	172.91	183.20
2597	NASDAQ	DJCO	Fri, Mar 27, 2015	191.81	191.20	185.15	191.20
2596	NASDAQ	DJCO	Thu, Mar 26, 2015	186.40	195.00	187.50	192.80
2595	NASDAQ	DJCO	Wed, Mar 25, 2015	188.20	189.50	184.02	184.56
2594	NASDAQ	DJCO	Tue, Mar 24, 2015	193.80	194.99	190.25	190.49
2593	NASDAQ	DJCO	Mon, Mar 23, 2015	195.00	193.00	189.66	190.81
2592	NASDAQ	DJCO	Fri, Mar 20, 2015	187.82	194.79	187.82	192.55
2591	NASDAQ	DJCO	Thu, Mar 19, 2015	186.79	202.91	189.00	194.40
2590	NASDAQ	DJCO	Wed, Mar 18, 2015	188.00	194.00	180.56	193.99
2589	NASDAQ	DJCO	Tue, Mar 17, 2015	192.00	192.00	188.00	188.00
2588	NASDAQ	DJCO	Mon, Mar 16, 2015	192.00	194.85	193.50	194.85
2587	NASDAQ	DJCO	Fri, Mar 13, 2015	194.00	193.60	168.90	192.79
2586	NASDAQ	DJCO	Thu, Mar 12, 2015	200.81	205.02	205.02	205.02
2585	NASDAQ	DJCO	Wed, Mar 11, 2015	194.25	194.25	194.25	194.25
2584	NASDAQ	DJCO	Tue, Mar 10, 2015	199.80	202.00	200.54	200.54
2583	NASDAQ	DJCO	Mon, Mar 9, 2015	189.60	199.00	196.60	199.00
2582	NASDAQ	DJCO	Fri, Mar 6, 2015	204.00	197.34	191.43	196.34
2581	NASDAQ	DJCO	Thu, Mar 5, 2015	200.00	203.12	199.00	201.70
2580	NASDAQ	DJCO	Wed, Mar 4, 2015	195.00	203.40	195.00	200.21
2579	NASDAQ	DJCO	Tue, Mar 3, 2015	192.01	196.50	192.22	194.35
2578	NASDAQ	DJCO	Mon, Mar 2, 2015	195.00	199.09	190.80	198.25
2577	NASDAQ	DJCO	Fri, Feb 27, 2015	195.00	194.01	194.01	194.01
2576	NASDAQ	DJCO	Thu, Feb 26, 2015	190.02	195.00	192.15	194.01
2575	NASDAQ	DJCO	Fri, Feb 20, 2015	195.00	195.00	189.25	189.25
2574	NASDAQ	DJCO	Wed, Feb 18, 2015	190.00	195.00	195.00	195.00
2573	NASDAQ	DJCO	Tue, Feb 17, 2015	196.00	190.00	190.00	190.00
2572	NASDAQ	DJCO	Fri, Feb 13, 2015	194.50	199.00	188.02	188.02
2571	NASDAQ	DJCO	Wed, Feb 11, 2015	194.00	202.00	188.00	188.00
2570	NASDAQ	DJCO	Tue, Feb 10, 2015	190.00	188.01	188.01	188.01
2569	NASDAQ	DJCO	Mon, Feb 9, 2015	189.50	188.01	188.01	188.01
2568	NASDAQ	DJCO	Fri, Feb 6, 2015	186.50	187.03	187.03	187.03
2567	NASDAQ	DJCO	Wed, Feb 4, 2015	193.50	181.25	181.25	181.25
2566	NASDAQ	DJCO	Tue, Feb 3, 2015	190.00	196.70	196.70	196.70
2565	NASDAQ	DJCO	Mon, Feb 2, 2015	188.50	190.03	188.00	190.03
2564	NASDAQ	DJCO	Fri, Jan 30, 2015	189.03	188.50	188.50	188.50
2563	NASDAQ	DJCO	Thu, Jan 29, 2015	188.85	192.00	192.00	192.00
2562	NASDAQ	DJCO	Wed, Jan 28, 2015	188.50	189.88	188.59	188.60
2561	NASDAQ	DJCO	Tue, Jan 27, 2015	199.00	188.50	188.50	188.50
2560	NASDAQ	DJCO	Fri, Jan 23, 2015	198.50	194.55	190.05	194.55
2559	NASDAQ	DJCO	Wed, Jan 21, 2015	194.82	190.11	190.11	190.11
2558	NASDAQ	DJCO	Tue, Jan 20, 2015	214.99	214.99	195.21	195.21
2557	NASDAQ	DJCO	Fri, Jan 16, 2015	203.17	203.17	200.00	200.69
2556	NASDAQ	DJCO	Thu, Jan 15, 2015	219.50	203.54	203.54	203.54
2555	NASDAQ	DJCO	Wed, Jan 14, 2015	218.69	210.00	210.00	210.00
2554	NASDAQ	DJCO	Tue, Jan 13, 2015	223.00	218.02	216.61	216.61
2553	NASDAQ	DJCO	Mon, Jan 12, 2015	215.00	218.69	218.00	218.69
2552	NASDAQ	DJCO	Fri, Jan 9, 2015	218.70	212.20	212.20	212.20
2551	NASDAQ	DJCO	Thu, Jan 8, 2015	236.88	235.78	225.00	235.78
2550	NASDAQ	DJCO	Wed, Jan 7, 2015	222.00	239.00	232.52	236.99
2549	NASDAQ	DJCO	Tue, Jan 6, 2015	239.70	229.98	229.98	229.98
2548	NASDAQ	DJCO	Mon, Jan 5, 2015	230.12	230.18	230.18	230.18
2547	NASDAQ	DJCO	Fri, Jan 2, 2015	253.25	253.25	232.00	240.00
2546	NASDAQ	DJCO	Wed, Dec 31, 2014	218.80	280.51	234.99	263.01
2545	NASDAQ	DJCO	Tue, Dec 30, 2014	203.11	220.11	219.00	220.11
2544	NASDAQ	DJCO	Mon, Dec 29, 2014	204.00	202.68	202.68	202.68
2543	NASDAQ	DJCO	Wed, Dec 24, 2014	203.50	208.00	208.00	208.00
2542	NASDAQ	DJCO	Tue, Dec 23, 2014	205.00	205.00	203.00	203.51
2541	NASDAQ	DJCO	Mon, Dec 22, 2014	204.00	207.00	195.01	207.00
2540	NASDAQ	DJCO	Fri, Dec 19, 2014	193.50	204.60	193.50	201.25
2539	NASDAQ	DJCO	Thu, Dec 18, 2014	201.55	210.00	199.51	203.69
2538	NASDAQ	DJCO	Wed, Dec 17, 2014	195.06	211.89	211.89	211.89
2537	NASDAQ	DJCO	Tue, Dec 16, 2014	199.60	201.99	201.99	201.99
2536	NASDAQ	DJCO	Mon, Dec 15, 2014	201.63	195.01	195.01	195.01
2535	NASDAQ	DJCO	Fri, Dec 12, 2014	203.45	202.00	199.98	201.00
2534	NASDAQ	DJCO	Tue, Dec 9, 2014	215.74	218.91	215.00	218.91
2533	NASDAQ	DJCO	Mon, Dec 8, 2014	215.02	215.69	215.01	215.01
2532	NASDAQ	DJCO	Fri, Dec 5, 2014	216.97	216.97	216.97	216.97
2531	NASDAQ	DJCO	Wed, Dec 3, 2014	215.33	224.30	215.33	220.12
2530	NASDAQ	DJCO	Tue, Dec 2, 2014	221.75	219.73	219.73	219.73
2529	NASDAQ	DJCO	Mon, Dec 1, 2014	217.01	217.20	217.20	217.20
2528	NASDAQ	DJCO	Fri, Nov 28, 2014	218.00	221.29	221.29	221.29
2527	NASDAQ	DJCO	Wed, Nov 26, 2014	221.50	221.49	221.49	221.49
2526	NASDAQ	DJCO	Tue, Nov 25, 2014	220.00	221.50	221.50	221.50
2525	NASDAQ	DJCO	Mon, Nov 24, 2014	217.17	220.00	215.99	220.00
2524	NASDAQ	DJCO	Fri, Nov 21, 2014	225.00	225.00	215.50	216.00
2523	NASDAQ	DJCO	Tue, Nov 18, 2014	219.65	224.91	221.99	221.99
2522	NASDAQ	DJCO	Mon, Nov 17, 2014	219.38	218.96	218.96	218.96
2521	NASDAQ	DJCO	Fri, Nov 14, 2014	215.50	216.27	216.27	216.27
2520	NASDAQ	DJCO	Thu, Nov 13, 2014	220.30	220.00	220.00	220.00
2519	NASDAQ	DJCO	Wed, Nov 12, 2014	219.00	223.00	215.00	222.49
2518	NASDAQ	DJCO	Tue, Nov 11, 2014	195.05	217.94	202.00	215.00
2517	NASDAQ	DJCO	Mon, Nov 10, 2014	199.00	200.00	200.00	200.00
2516	NASDAQ	DJCO	Fri, Nov 7, 2014	195.97	198.00	190.01	198.00
2515	NASDAQ	DJCO	Thu, Nov 6, 2014	186.10	196.00	189.41	196.00
2514	NASDAQ	DJCO	Wed, Nov 5, 2014	190.00	184.00	184.00	184.00
2513	NASDAQ	DJCO	Mon, Nov 3, 2014	182.65	187.99	178.10	187.99
2512	NASDAQ	DJCO	Fri, Oct 31, 2014	197.70	182.65	182.65	182.65
2511	NASDAQ	DJCO	Thu, Oct 30, 2014	190.00	190.99	190.00	190.99
2510	NASDAQ	DJCO	Wed, Oct 29, 2014	187.95	187.99	187.99	187.99
2509	NASDAQ	DJCO	Tue, Oct 28, 2014	185.96	188.75	187.00	187.95
2508	NASDAQ	DJCO	Mon, Oct 27, 2014	184.84	188.59	186.03	186.03
2507	NASDAQ	DJCO	Fri, Oct 24, 2014	185.00	188.61	188.00	188.61
2506	NASDAQ	DJCO	Thu, Oct 23, 2014	185.50	188.74	188.74	188.74
2505	NASDAQ	DJCO	Tue, Oct 21, 2014	188.00	188.00	187.90	187.90
2504	NASDAQ	DJCO	Mon, Oct 20, 2014	179.00	188.75	185.75	185.75
2503	NASDAQ	DJCO	Fri, Oct 17, 2014	186.00	189.00	186.00	189.00
2502	NASDAQ	DJCO	Thu, Oct 16, 2014	185.44	185.89	185.89	185.89
2501	NASDAQ	DJCO	Wed, Oct 15, 2014	180.00	188.00	175.18	187.74
2500	NASDAQ	DJCO	Tue, Oct 14, 2014	182.00	182.48	182.48	182.48
2499	NASDAQ	DJCO	Mon, Oct 13, 2014	176.14	178.00	174.77	177.70
2498	NASDAQ	DJCO	Fri, Oct 10, 2014	173.97	184.86	173.97	184.86
2497	NASDAQ	DJCO	Thu, Oct 9, 2014	180.00	175.26	175.26	175.26
2496	NASDAQ	DJCO	Wed, Oct 8, 2014	174.01	175.25	175.25	175.25
2495	NASDAQ	DJCO	Tue, Oct 7, 2014	175.16	175.53	175.21	175.21
2494	NASDAQ	DJCO	Mon, Oct 6, 2014	177.45	184.95	184.95	184.95
2493	NASDAQ	DJCO	Fri, Oct 3, 2014	181.50	184.99	181.24	181.24
2492	NASDAQ	DJCO	Thu, Oct 2, 2014	174.97	179.00	175.00	179.00
2491	NASDAQ	DJCO	Wed, Oct 1, 2014	187.62	183.85	175.03	175.04
2490	NASDAQ	DJCO	Tue, Sep 30, 2014	191.65	189.87	180.50	180.50
2489	NASDAQ	DJCO	Mon, Sep 29, 2014	189.80	189.80	172.95	187.60
2488	NASDAQ	DJCO	Fri, Sep 26, 2014	176.05	194.89	194.89	194.89
2487	NASDAQ	DJCO	Thu, Sep 25, 2014	183.99	180.00	175.31	175.31
2486	NASDAQ	DJCO	Wed, Sep 24, 2014	181.99	181.95	181.95	181.95
2485	NASDAQ	DJCO	Tue, Sep 23, 2014	179.99	182.00	176.50	177.02
2484	NASDAQ	DJCO	Mon, Sep 22, 2014	182.00	178.00	175.52	177.25
2483	NASDAQ	DJCO	Fri, Sep 19, 2014	180.70	181.15	174.01	174.01
2482	NASDAQ	DJCO	Thu, Sep 18, 2014	181.01	181.00	181.00	181.00
2481	NASDAQ	DJCO	Tue, Sep 16, 2014	175.99	179.98	173.01	179.98
2480	NASDAQ	DJCO	Mon, Sep 15, 2014	187.99	182.00	176.21	176.22
2479	NASDAQ	DJCO	Fri, Sep 12, 2014	188.59	184.00	182.05	182.05
2478	NASDAQ	DJCO	Thu, Sep 11, 2014	189.69	184.63	184.63	184.63
2477	NASDAQ	DJCO	Wed, Sep 10, 2014	186.00	190.00	187.00	188.08
2476	NASDAQ	DJCO	Tue, Sep 9, 2014	194.99	194.99	185.02	186.03
2475	NASDAQ	DJCO	Fri, Sep 5, 2014	187.98	181.40	181.40	181.40
2474	NASDAQ	DJCO	Thu, Sep 4, 2014	186.00	191.00	185.50	185.50
2473	NASDAQ	DJCO	Wed, Sep 3, 2014	197.00	195.02	187.50	189.00
2472	NASDAQ	DJCO	Tue, Sep 2, 2014	195.40	197.87	193.87	195.95
2471	NASDAQ	DJCO	Fri, Aug 29, 2014	193.50	191.34	189.45	191.34
2470	NASDAQ	DJCO	Thu, Aug 28, 2014	184.98	190.00	184.98	189.00
2469	NASDAQ	DJCO	Wed, Aug 27, 2014	185.26	185.00	182.07	185.00
2468	NASDAQ	DJCO	Tue, Aug 26, 2014	190.06	189.75	177.00	184.90
2467	NASDAQ	DJCO	Mon, Aug 25, 2014	200.95	198.22	192.55	192.55
2466	NASDAQ	DJCO	Fri, Aug 22, 2014	202.00	206.89	200.30	200.98
2465	NASDAQ	DJCO	Thu, Aug 21, 2014	206.59	206.40	202.00	202.25
2464	NASDAQ	DJCO	Tue, Aug 19, 2014	209.80	210.00	203.01	203.01
2463	NASDAQ	DJCO	Mon, Aug 18, 2014	197.29	207.56	197.70	203.75
2462	NASDAQ	DJCO	Fri, Aug 15, 2014	199.98	199.98	196.15	196.15
2461	NASDAQ	DJCO	Thu, Aug 14, 2014	185.00	188.00	188.00	188.00
2460	NASDAQ	DJCO	Wed, Aug 13, 2014	182.90	184.65	183.80	183.80
2459	NASDAQ	DJCO	Tue, Aug 12, 2014	184.00	184.00	182.05	182.05
2458	NASDAQ	DJCO	Mon, Aug 11, 2014	191.99	189.17	182.34	184.60
2457	NASDAQ	DJCO	Fri, Aug 8, 2014	187.10	193.98	188.47	193.98
2456	NASDAQ	DJCO	Thu, Aug 7, 2014	199.98	199.98	194.97	194.97
2455	NASDAQ	DJCO	Wed, Aug 6, 2014	172.65	185.40	179.00	185.40
2454	NASDAQ	DJCO	Mon, Aug 4, 2014	176.00	176.09	170.72	175.15
2453	NASDAQ	DJCO	Fri, Aug 1, 2014	171.00	170.05	168.25	170.05
2452	NASDAQ	DJCO	Thu, Jul 31, 2014	169.30	170.55	168.36	168.65
2451	NASDAQ	DJCO	Wed, Jul 30, 2014	176.80	173.20	171.76	173.20
2450	NASDAQ	DJCO	Tue, Jul 29, 2014	170.11	172.00	169.80	171.14
2449	NASDAQ	DJCO	Mon, Jul 28, 2014	183.89	183.89	168.07	173.01
2448	NASDAQ	DJCO	Fri, Jul 25, 2014	180.00	177.95	176.66	177.95
2447	NASDAQ	DJCO	Thu, Jul 24, 2014	183.00	180.00	180.00	180.00
2446	NASDAQ	DJCO	Mon, Jul 21, 2014	189.60	193.97	183.85	183.85
2445	NASDAQ	DJCO	Fri, Jul 18, 2014	176.24	185.74	176.24	185.74
2444	NASDAQ	DJCO	Thu, Jul 17, 2014	180.11	179.85	179.05	179.85
2443	NASDAQ	DJCO	Wed, Jul 16, 2014	181.31	185.29	181.10	184.08
2442	NASDAQ	DJCO	Tue, Jul 15, 2014	182.93	185.20	185.20	185.20
2441	NASDAQ	DJCO	Mon, Jul 14, 2014	188.45	188.45	183.15	183.15
2440	NASDAQ	DJCO	Fri, Jul 11, 2014	187.70	182.61	182.61	182.61
2439	NASDAQ	DJCO	Thu, Jul 10, 2014	186.00	183.10	183.10	183.10
2438	NASDAQ	DJCO	Tue, Jul 8, 2014	196.46	198.82	187.91	192.92
2437	NASDAQ	DJCO	Mon, Jul 7, 2014	197.39	197.39	189.61	191.39
2436	NASDAQ	DJCO	Thu, Jul 3, 2014	201.69	200.00	192.37	197.00
2435	NASDAQ	DJCO	Wed, Jul 2, 2014	199.20	199.96	198.00	199.96
2434	NASDAQ	DJCO	Tue, Jul 1, 2014	208.00	205.99	199.30	199.30
2433	NASDAQ	DJCO	Mon, Jun 30, 2014	204.97	207.63	206.69	206.69
2432	NASDAQ	DJCO	Fri, Jun 27, 2014	212.02	212.02	200.01	206.06
2431	NASDAQ	DJCO	Thu, Jun 26, 2014	214.77	214.10	214.10	214.10
2430	NASDAQ	DJCO	Wed, Jun 25, 2014	206.26	217.90	216.88	217.90
2429	NASDAQ	DJCO	Tue, Jun 24, 2014	211.60	218.87	210.70	210.70
2428	NASDAQ	DJCO	Mon, Jun 23, 2014	203.31	219.68	203.87	219.68
2427	NASDAQ	DJCO	Fri, Jun 20, 2014	200.43	211.51	200.43	209.99
2426	NASDAQ	DJCO	Thu, Jun 19, 2014	193.25	199.93	199.93	199.93
2425	NASDAQ	DJCO	Wed, Jun 18, 2014	191.95	192.50	189.97	192.50
2424	NASDAQ	DJCO	Tue, Jun 17, 2014	194.59	194.59	186.00	192.94
2423	NASDAQ	DJCO	Mon, Jun 16, 2014	176.01	185.99	183.44	184.34
2422	NASDAQ	DJCO	Fri, Jun 13, 2014	175.66	179.99	179.99	179.99
2421	NASDAQ	DJCO	Tue, Jun 10, 2014	178.00	178.00	176.61	176.61
2420	NASDAQ	DJCO	Mon, Jun 9, 2014	173.50	177.96	172.00	177.67
2419	NASDAQ	DJCO	Fri, Jun 6, 2014	173.00	175.75	175.75	175.75
2418	NASDAQ	DJCO	Thu, Jun 5, 2014	168.00	174.81	168.00	174.81
2417	NASDAQ	DJCO	Wed, Jun 4, 2014	169.25	168.37	168.37	168.37
2416	NASDAQ	DJCO	Tue, Jun 3, 2014	172.70	168.07	168.00	168.07
2415	NASDAQ	DJCO	Fri, May 30, 2014	170.10	175.00	171.30	171.30
2414	NASDAQ	DJCO	Thu, May 29, 2014	175.95	173.09	173.09	173.09
2413	NASDAQ	DJCO	Tue, May 27, 2014	176.10	175.95	175.95	175.95
2412	NASDAQ	DJCO	Fri, May 23, 2014	168.51	171.88	171.88	171.88
2411	NASDAQ	DJCO	Thu, May 22, 2014	168.20	170.51	168.20	170.00
2410	NASDAQ	DJCO	Wed, May 21, 2014	167.70	169.00	167.51	168.98
2409	NASDAQ	DJCO	Tue, May 20, 2014	171.00	169.01	169.01	169.01
2408	NASDAQ	DJCO	Mon, May 19, 2014	172.74	172.51	170.45	172.51
2407	NASDAQ	DJCO	Fri, May 16, 2014	167.74	170.80	167.00	170.45
2406	NASDAQ	DJCO	Thu, May 15, 2014	169.10	168.00	161.94	166.57
2405	NASDAQ	DJCO	Wed, May 14, 2014	172.56	174.99	174.99	174.99
2404	NASDAQ	DJCO	Tue, May 13, 2014	171.80	175.00	170.95	171.50
2403	NASDAQ	DJCO	Mon, May 12, 2014	166.31	172.00	172.00	172.00
2402	NASDAQ	DJCO	Fri, May 9, 2014	174.01	164.97	162.43	164.97
2401	NASDAQ	DJCO	Wed, May 7, 2014	164.74	172.44	161.17	167.11
2400	NASDAQ	DJCO	Tue, May 6, 2014	168.00	168.00	162.06	163.65
2399	NASDAQ	DJCO	Mon, May 5, 2014	172.00	172.00	172.00	172.00
2398	NASDAQ	DJCO	Fri, May 2, 2014	172.01	172.50	172.50	172.50
2397	NASDAQ	DJCO	Thu, May 1, 2014	179.30	179.30	172.08	174.93
2396	NASDAQ	DJCO	Wed, Apr 30, 2014	176.30	176.30	174.10	174.10
2395	NASDAQ	DJCO	Tue, Apr 29, 2014	175.55	176.01	175.01	175.01
2394	NASDAQ	DJCO	Mon, Apr 28, 2014	177.80	177.91	175.32	175.32
2393	NASDAQ	DJCO	Fri, Apr 25, 2014	176.00	174.19	170.25	174.19
2392	NASDAQ	DJCO	Thu, Apr 24, 2014	175.00	175.00	175.00	175.00
2391	NASDAQ	DJCO	Wed, Apr 23, 2014	177.16	177.16	174.50	175.50
2390	NASDAQ	DJCO	Tue, Apr 22, 2014	175.99	179.80	175.99	177.50
2389	NASDAQ	DJCO	Mon, Apr 21, 2014	179.40	178.00	174.10	174.10
2388	NASDAQ	DJCO	Thu, Apr 17, 2014	181.70	181.70	175.01	175.01
2387	NASDAQ	DJCO	Wed, Apr 16, 2014	177.03	177.03	177.03	177.03
2386	NASDAQ	DJCO	Tue, Apr 15, 2014	175.00	175.00	175.00	175.00
2385	NASDAQ	DJCO	Mon, Apr 14, 2014	181.59	181.59	177.21	177.21
2384	NASDAQ	DJCO	Fri, Apr 11, 2014	172.96	180.00	175.00	176.89
2383	NASDAQ	DJCO	Thu, Apr 10, 2014	187.87	187.87	175.08	175.08
2382	NASDAQ	DJCO	Wed, Apr 9, 2014	180.95	180.95	180.95	180.95
2381	NASDAQ	DJCO	Tue, Apr 8, 2014	170.19	176.10	169.20	176.10
2380	NASDAQ	DJCO	Mon, Apr 7, 2014	170.50	170.50	169.27	169.27
2379	NASDAQ	DJCO	Fri, Apr 4, 2014	171.84	171.01	171.00	171.00
2378	NASDAQ	DJCO	Thu, Apr 3, 2014	167.05	167.05	167.05	167.05
2377	NASDAQ	DJCO	Wed, Apr 2, 2014	169.35	169.35	169.35	169.35
2376	NASDAQ	DJCO	Tue, Apr 1, 2014	167.31	175.00	167.31	172.00
2375	NASDAQ	DJCO	Mon, Mar 31, 2014	172.97	172.97	172.97	172.97
2374	NASDAQ	DJCO	Fri, Mar 28, 2014	173.53	174.00	171.00	171.00
2373	NASDAQ	DJCO	Thu, Mar 27, 2014	164.20	164.20	164.20	164.20
2372	NASDAQ	DJCO	Wed, Mar 26, 2014	173.00	173.00	173.00	173.00
2371	NASDAQ	DJCO	Tue, Mar 25, 2014	181.80	181.90	181.80	181.90
2370	NASDAQ	DJCO	Mon, Mar 24, 2014	179.00	179.51	178.60	179.51
2369	NASDAQ	DJCO	Fri, Mar 21, 2014	179.00	180.50	179.00	179.80
2368	NASDAQ	DJCO	Thu, Mar 20, 2014	181.00	186.89	181.00	186.89
2367	NASDAQ	DJCO	Wed, Mar 19, 2014	181.00	181.00	180.00	180.00
2366	NASDAQ	DJCO	Tue, Mar 18, 2014	173.00	185.50	173.00	185.50
2365	NASDAQ	DJCO	Mon, Mar 17, 2014	187.99	194.87	187.99	189.00
2364	NASDAQ	DJCO	Fri, Mar 14, 2014	185.00	185.00	181.65	183.59
2363	NASDAQ	DJCO	Thu, Mar 13, 2014	173.00	181.00	174.00	174.00
2362	NASDAQ	DJCO	Wed, Mar 12, 2014	174.00	176.95	176.95	176.95
2361	NASDAQ	DJCO	Tue, Mar 11, 2014	169.62	175.00	171.60	175.00
2360	NASDAQ	DJCO	Mon, Mar 10, 2014	163.20	170.65	168.00	170.65
2359	NASDAQ	DJCO	Fri, Mar 7, 2014	165.57	170.20	170.20	170.20
2358	NASDAQ	DJCO	Thu, Mar 6, 2014	165.45	171.00	168.60	171.00
2357	NASDAQ	DJCO	Wed, Mar 5, 2014	169.00	171.00	166.00	171.00
2356	NASDAQ	DJCO	Tue, Mar 4, 2014	165.80	170.06	164.97	170.06
2355	NASDAQ	DJCO	Mon, Mar 3, 2014	162.90	160.30	159.30	159.30
2354	NASDAQ	DJCO	Fri, Feb 28, 2014	157.23	160.00	160.00	160.00
2353	NASDAQ	DJCO	Thu, Feb 27, 2014	155.01	160.00	160.00	160.00
2352	NASDAQ	DJCO	Wed, Feb 26, 2014	160.94	157.60	157.60	157.60
2351	NASDAQ	DJCO	Tue, Feb 25, 2014	160.02	161.00	154.12	161.00
2350	NASDAQ	DJCO	Mon, Feb 24, 2014	158.51	161.80	161.80	161.80
2349	NASDAQ	DJCO	Fri, Feb 21, 2014	159.81	163.90	159.00	160.01
2348	NASDAQ	DJCO	Thu, Feb 20, 2014	158.01	160.01	157.80	160.01
2347	NASDAQ	DJCO	Wed, Feb 19, 2014	160.11	162.00	158.00	160.40
2346	NASDAQ	DJCO	Tue, Feb 18, 2014	158.00	165.45	160.01	165.45
2345	NASDAQ	DJCO	Fri, Feb 14, 2014	169.43	161.65	155.36	159.10
2344	NASDAQ	DJCO	Thu, Feb 13, 2014	158.14	162.30	159.00	162.30
2343	NASDAQ	DJCO	Wed, Feb 12, 2014	161.00	167.90	155.00	157.50
2342	NASDAQ	DJCO	Tue, Feb 11, 2014	155.01	163.00	162.96	163.00
2341	NASDAQ	DJCO	Mon, Feb 10, 2014	159.01	166.02	144.11	163.36
2340	NASDAQ	DJCO	Fri, Feb 7, 2014	181.88	163.20	155.00	162.50
2339	NASDAQ	DJCO	Thu, Feb 6, 2014	150.29	160.00	158.85	158.85
2338	NASDAQ	DJCO	Wed, Feb 5, 2014	159.80	159.80	155.50	156.50
2337	NASDAQ	DJCO	Tue, Feb 4, 2014	158.01	158.00	157.99	157.99
2336	NASDAQ	DJCO	Mon, Feb 3, 2014	158.00	158.70	154.99	157.61
2335	NASDAQ	DJCO	Fri, Jan 31, 2014	157.40	161.61	160.10	160.10
2334	NASDAQ	DJCO	Thu, Jan 30, 2014	158.01	167.00	155.00	161.85
2333	NASDAQ	DJCO	Wed, Jan 29, 2014	162.00	163.50	159.50	159.50
2332	NASDAQ	DJCO	Tue, Jan 28, 2014	162.01	165.50	163.20	164.43
2331	NASDAQ	DJCO	Mon, Jan 27, 2014	164.29	163.80	161.25	161.70
2330	NASDAQ	DJCO	Fri, Jan 24, 2014	166.93	163.40	160.11	160.96
2329	NASDAQ	DJCO	Thu, Jan 23, 2014	163.00	165.94	159.95	165.20
2328	NASDAQ	DJCO	Wed, Jan 22, 2014	161.50	163.00	160.71	163.00
2327	NASDAQ	DJCO	Tue, Jan 21, 2014	160.50	161.98	161.00	161.10
2326	NASDAQ	DJCO	Fri, Jan 17, 2014	159.80	161.72	159.21	160.50
2325	NASDAQ	DJCO	Thu, Jan 16, 2014	155.00	160.00	159.00	159.00
2324	NASDAQ	DJCO	Wed, Jan 15, 2014	153.68	160.00	159.90	159.90
2323	NASDAQ	DJCO	Tue, Jan 14, 2014	162.01	160.10	158.50	160.10
2322	NASDAQ	DJCO	Mon, Jan 13, 2014	158.10	167.00	161.00	161.00
2321	NASDAQ	DJCO	Fri, Jan 10, 2014	165.00	169.00	164.00	164.00
2320	NASDAQ	DJCO	Thu, Jan 9, 2014	173.00	169.20	168.00	168.87
2319	NASDAQ	DJCO	Wed, Jan 8, 2014	165.00	172.80	168.00	170.85
2318	NASDAQ	DJCO	Tue, Jan 7, 2014	166.00	170.55	170.50	170.50
2317	NASDAQ	DJCO	Mon, Jan 6, 2014	170.00	169.00	168.35	168.35
2316	NASDAQ	DJCO	Fri, Jan 3, 2014	175.49	173.00	168.00	172.50
2315	NASDAQ	DJCO	Thu, Jan 2, 2014	189.70	180.18	171.05	179.40
2314	NASDAQ	DJCO	Tue, Dec 31, 2013	176.34	191.85	191.85	191.85
2313	NASDAQ	DJCO	Mon, Dec 30, 2013	169.76	172.00	169.76	172.00
2312	NASDAQ	DJCO	Fri, Dec 27, 2013	171.83	165.20	164.80	165.20
2311	NASDAQ	DJCO	Thu, Dec 26, 2013	160.01	165.95	160.01	165.95
2310	NASDAQ	DJCO	Tue, Dec 24, 2013	158.68	161.95	157.99	161.95
2309	NASDAQ	DJCO	Mon, Dec 23, 2013	154.85	156.86	156.50	156.86
2308	NASDAQ	DJCO	Fri, Dec 20, 2013	149.46	154.97	149.46	154.97
2307	NASDAQ	DJCO	Thu, Dec 19, 2013	150.75	150.04	149.60	149.90
2306	NASDAQ	DJCO	Wed, Dec 18, 2013	149.82	151.00	144.36	151.00
2305	NASDAQ	DJCO	Tue, Dec 17, 2013	150.98	150.98	147.68	147.68
2304	NASDAQ	DJCO	Mon, Dec 16, 2013	148.55	150.00	147.15	149.98
2303	NASDAQ	DJCO	Fri, Dec 13, 2013	148.70	148.90	147.00	148.90
2302	NASDAQ	DJCO	Thu, Dec 12, 2013	146.29	146.74	145.00	146.74
2301	NASDAQ	DJCO	Wed, Dec 11, 2013	146.44	147.00	145.00	146.14
2300	NASDAQ	DJCO	Tue, Dec 10, 2013	144.84	147.30	141.80	147.30
2299	NASDAQ	DJCO	Mon, Dec 9, 2013	143.72	146.74	141.75	146.74
2298	NASDAQ	DJCO	Fri, Dec 6, 2013	145.50	144.90	144.90	144.90
2297	NASDAQ	DJCO	Thu, Dec 5, 2013	145.00	145.90	140.52	145.90
2296	NASDAQ	DJCO	Wed, Dec 4, 2013	144.80	145.00	143.20	145.00
2295	NASDAQ	DJCO	Tue, Dec 3, 2013	146.01	144.70	144.25	144.70
2294	NASDAQ	DJCO	Mon, Dec 2, 2013	147.35	145.00	143.01	144.70
2293	NASDAQ	DJCO	Fri, Nov 29, 2013	147.24	146.00	146.00	146.00
2292	NASDAQ	DJCO	Wed, Nov 27, 2013	145.65	152.92	146.55	146.95
2291	NASDAQ	DJCO	Tue, Nov 26, 2013	149.00	147.88	145.20	145.85
2290	NASDAQ	DJCO	Mon, Nov 25, 2013	145.00	150.40	146.50	149.00
2289	NASDAQ	DJCO	Fri, Nov 22, 2013	144.50	145.80	145.50	145.50
2288	NASDAQ	DJCO	Thu, Nov 21, 2013	142.40	143.97	143.97	143.97
2287	NASDAQ	DJCO	Wed, Nov 20, 2013	144.42	143.83	139.50	142.00
2286	NASDAQ	DJCO	Tue, Nov 19, 2013	145.14	143.20	143.20	143.20
2285	NASDAQ	DJCO	Mon, Nov 18, 2013	148.49	148.49	144.01	144.01
2284	NASDAQ	DJCO	Fri, Nov 15, 2013	146.09	147.00	146.09	146.20
2283	NASDAQ	DJCO	Thu, Nov 14, 2013	146.28	147.27	146.50	146.50
2282	NASDAQ	DJCO	Wed, Nov 13, 2013	144.11	147.34	145.71	147.15
2281	NASDAQ	DJCO	Tue, Nov 12, 2013	146.40	146.40	146.40	146.40
2280	NASDAQ	DJCO	Mon, Nov 11, 2013	145.73	148.50	141.02	148.50
2279	NASDAQ	DJCO	Fri, Nov 8, 2013	146.97	148.29	146.30	148.29
2278	NASDAQ	DJCO	Thu, Nov 7, 2013	147.01	147.00	144.40	146.90
2277	NASDAQ	DJCO	Wed, Nov 6, 2013	148.49	146.63	146.48	146.63
2276	NASDAQ	DJCO	Mon, Nov 4, 2013	145.61	148.46	148.46	148.46
2275	NASDAQ	DJCO	Fri, Nov 1, 2013	149.03	147.90	142.10	146.24
2274	NASDAQ	DJCO	Thu, Oct 31, 2013	149.01	149.01	147.94	147.94
2273	NASDAQ	DJCO	Wed, Oct 30, 2013	153.00	152.89	149.85	149.85
2272	NASDAQ	DJCO	Tue, Oct 29, 2013	150.90	153.75	151.00	152.50
2271	NASDAQ	DJCO	Mon, Oct 28, 2013	150.99	150.99	150.97	150.97
2270	NASDAQ	DJCO	Fri, Oct 25, 2013	151.00	151.00	149.25	149.25
2269	NASDAQ	DJCO	Thu, Oct 24, 2013	146.50	150.00	146.50	149.00
2268	NASDAQ	DJCO	Wed, Oct 23, 2013	144.11	146.99	142.11	146.50
2267	NASDAQ	DJCO	Tue, Oct 22, 2013	146.00	148.99	145.15	145.15
2266	NASDAQ	DJCO	Mon, Oct 21, 2013	149.00	146.35	141.22	143.60
2265	NASDAQ	DJCO	Fri, Oct 18, 2013	143.32	146.97	143.32	146.97
2264	NASDAQ	DJCO	Thu, Oct 17, 2013	146.12	147.65	143.06	143.06
2263	NASDAQ	DJCO	Wed, Oct 16, 2013	148.19	147.86	147.86	147.86
2262	NASDAQ	DJCO	Tue, Oct 15, 2013	147.00	147.00	145.60	146.01
2261	NASDAQ	DJCO	Mon, Oct 14, 2013	146.38	149.00	145.00	147.70
2260	NASDAQ	DJCO	Fri, Oct 11, 2013	146.00	147.21	146.00	147.21
2259	NASDAQ	DJCO	Thu, Oct 10, 2013	144.90	146.50	146.15	146.15
2258	NASDAQ	DJCO	Wed, Oct 9, 2013	142.99	145.25	141.69	143.00
2257	NASDAQ	DJCO	Tue, Oct 8, 2013	143.00	143.40	141.35	141.35
2256	NASDAQ	DJCO	Mon, Oct 7, 2013	139.52	143.05	139.52	141.00
2255	NASDAQ	DJCO	Thu, Oct 3, 2013	143.23	139.70	134.06	139.70
2254	NASDAQ	DJCO	Wed, Oct 2, 2013	144.64	144.43	143.00	144.43
2253	NASDAQ	DJCO	Tue, Oct 1, 2013	147.00	147.00	144.00	146.15
2252	NASDAQ	DJCO	Mon, Sep 30, 2013	146.70	147.00	146.91	146.99
2251	NASDAQ	DJCO	Thu, Sep 26, 2013	140.89	150.60	140.51	145.93
2250	NASDAQ	DJCO	Wed, Sep 25, 2013	139.29	139.30	139.29	139.30
2249	NASDAQ	DJCO	Tue, Sep 24, 2013	138.00	140.08	137.90	138.60
2248	NASDAQ	DJCO	Mon, Sep 23, 2013	138.00	137.90	137.00	137.90
2247	NASDAQ	DJCO	Fri, Sep 20, 2013	136.10	136.99	136.10	136.99
2246	NASDAQ	DJCO	Thu, Sep 19, 2013	137.69	137.00	136.60	137.00
2245	NASDAQ	DJCO	Wed, Sep 18, 2013	136.00	137.00	135.75	136.80
2244	NASDAQ	DJCO	Tue, Sep 17, 2013	135.00	138.90	135.75	135.75
2243	NASDAQ	DJCO	Mon, Sep 16, 2013	133.91	135.90	133.91	135.90
2242	NASDAQ	DJCO	Fri, Sep 13, 2013	130.01	131.50	131.50	131.50
2241	NASDAQ	DJCO	Thu, Sep 12, 2013	132.09	132.09	129.00	129.00
2240	NASDAQ	DJCO	Wed, Sep 11, 2013	132.27	129.00	129.00	129.00
2239	NASDAQ	DJCO	Tue, Sep 10, 2013	130.20	132.70	132.70	132.70
2238	NASDAQ	DJCO	Mon, Sep 9, 2013	128.85	133.46	128.85	133.46
2237	NASDAQ	DJCO	Fri, Sep 6, 2013	125.02	129.97	125.02	128.90
2236	NASDAQ	DJCO	Thu, Sep 5, 2013	122.45	124.54	123.98	124.54
2235	NASDAQ	DJCO	Wed, Sep 4, 2013	125.56	125.56	123.05	123.05
2234	NASDAQ	DJCO	Tue, Sep 3, 2013	126.53	126.53	123.65	124.60
2233	NASDAQ	DJCO	Fri, Aug 30, 2013	127.01	127.00	122.85	124.39
2232	NASDAQ	DJCO	Thu, Aug 29, 2013	125.05	127.98	125.05	127.98
2231	NASDAQ	DJCO	Wed, Aug 28, 2013	124.04	125.42	121.00	125.00
2230	NASDAQ	DJCO	Tue, Aug 27, 2013	135.00	135.00	123.00	123.37
2229	NASDAQ	DJCO	Mon, Aug 26, 2013	136.23	137.60	133.12	135.50
2228	NASDAQ	DJCO	Fri, Aug 23, 2013	137.55	135.00	132.10	135.00
2227	NASDAQ	DJCO	Thu, Aug 22, 2013	132.69	136.80	132.69	136.80
2226	NASDAQ	DJCO	Wed, Aug 21, 2013	140.24	140.24	128.50	133.30
2225	NASDAQ	DJCO	Tue, Aug 20, 2013	143.82	143.00	139.88	139.88
2224	NASDAQ	DJCO	Mon, Aug 19, 2013	150.85	150.85	144.00	145.56
2223	NASDAQ	DJCO	Fri, Aug 16, 2013	149.23	151.00	149.23	151.00
2222	NASDAQ	DJCO	Thu, Aug 15, 2013	155.07	155.07	133.05	150.55
2221	NASDAQ	DJCO	Tue, Aug 13, 2013	152.25	155.11	150.47	155.11
2220	NASDAQ	DJCO	Mon, Aug 12, 2013	162.28	163.23	152.20	157.70
2219	NASDAQ	DJCO	Fri, Aug 9, 2013	162.14	164.00	159.89	162.50
2218	NASDAQ	DJCO	Thu, Aug 8, 2013	154.02	160.05	152.00	159.11
2217	NASDAQ	DJCO	Wed, Aug 7, 2013	146.42	152.89	146.00	152.89
2216	NASDAQ	DJCO	Tue, Aug 6, 2013	142.72	145.26	141.83	145.26
2215	NASDAQ	DJCO	Mon, Aug 5, 2013	138.12	144.25	138.12	143.50
2214	NASDAQ	DJCO	Fri, Aug 2, 2013	139.04	137.49	135.00	137.41
2213	NASDAQ	DJCO	Thu, Aug 1, 2013	134.00	142.00	134.00	138.46
2212	NASDAQ	DJCO	Wed, Jul 31, 2013	136.12	135.90	131.50	133.60
2211	NASDAQ	DJCO	Tue, Jul 30, 2013	142.00	142.50	132.34	133.75
2210	NASDAQ	DJCO	Mon, Jul 29, 2013	139.59	156.35	139.60	140.26
2209	NASDAQ	DJCO	Fri, Jul 26, 2013	135.00	139.95	134.98	138.75
2208	NASDAQ	DJCO	Thu, Jul 25, 2013	130.88	140.10	130.88	134.96
2207	NASDAQ	DJCO	Wed, Jul 24, 2013	125.90	129.52	126.72	129.00
2206	NASDAQ	DJCO	Tue, Jul 23, 2013	126.00	126.84	125.51	125.51
2205	NASDAQ	DJCO	Mon, Jul 22, 2013	122.82	125.50	122.82	125.50
2204	NASDAQ	DJCO	Fri, Jul 19, 2013	123.92	124.50	123.26	124.24
2203	NASDAQ	DJCO	Thu, Jul 18, 2013	121.96	124.99	121.50	123.16
2202	NASDAQ	DJCO	Wed, Jul 17, 2013	120.64	121.60	120.20	121.60
2201	NASDAQ	DJCO	Mon, Jul 15, 2013	121.00	121.00	120.30	121.00
2200	NASDAQ	DJCO	Thu, Jul 11, 2013	119.67	121.00	119.67	120.86
2199	NASDAQ	DJCO	Tue, Jul 9, 2013	115.01	117.31	114.26	117.00
2198	NASDAQ	DJCO	Mon, Jul 8, 2013	113.98	114.98	113.98	114.98
2197	NASDAQ	DJCO	Fri, Jul 5, 2013	112.95	113.97	112.50	113.97
2196	NASDAQ	DJCO	Wed, Jul 3, 2013	112.49	112.50	112.50	112.50
2195	NASDAQ	DJCO	Tue, Jul 2, 2013	106.61	112.04	106.61	111.55
2194	NASDAQ	DJCO	Mon, Jul 1, 2013	112.41	113.35	112.41	113.35
2193	NASDAQ	DJCO	Fri, Jun 28, 2013	111.38	113.05	110.15	113.00
2192	NASDAQ	DJCO	Thu, Jun 27, 2013	109.00	111.55	108.98	111.55
2191	NASDAQ	DJCO	Wed, Jun 26, 2013	106.01	108.96	107.05	108.36
2190	NASDAQ	DJCO	Tue, Jun 25, 2013	106.00	107.78	105.58	106.45
2189	NASDAQ	DJCO	Mon, Jun 24, 2013	106.99	106.99	104.56	104.56
2188	NASDAQ	DJCO	Fri, Jun 21, 2013	110.44	110.44	107.13	107.33
2187	NASDAQ	DJCO	Thu, Jun 20, 2013	108.64	110.09	108.10	109.33
2186	NASDAQ	DJCO	Wed, Jun 19, 2013	111.50	109.05	109.05	109.05
2185	NASDAQ	DJCO	Tue, Jun 18, 2013	113.41	113.26	110.75	113.26
2184	NASDAQ	DJCO	Mon, Jun 17, 2013	112.91	112.51	111.10	112.51
2183	NASDAQ	DJCO	Fri, Jun 14, 2013	113.98	113.98	111.33	111.33
2182	NASDAQ	DJCO	Thu, Jun 13, 2013	112.97	113.50	112.90	113.50
2181	NASDAQ	DJCO	Wed, Jun 12, 2013	113.57	113.57	113.57	113.57
2180	NASDAQ	DJCO	Tue, Jun 11, 2013	112.51	112.71	111.99	112.61
2179	NASDAQ	DJCO	Mon, Jun 10, 2013	113.45	113.99	113.99	113.99
2178	NASDAQ	DJCO	Fri, Jun 7, 2013	114.02	114.99	114.02	114.99
2177	NASDAQ	DJCO	Thu, Jun 6, 2013	112.90	114.29	112.20	114.29
2176	NASDAQ	DJCO	Wed, Jun 5, 2013	113.50	113.50	112.60	112.60
2175	NASDAQ	DJCO	Tue, Jun 4, 2013	112.71	114.00	112.48	114.00
2174	NASDAQ	DJCO	Mon, Jun 3, 2013	112.83	113.49	111.20	111.20
2173	NASDAQ	DJCO	Fri, May 31, 2013	111.27	113.36	112.16	112.16
2172	NASDAQ	DJCO	Thu, May 30, 2013	111.81	113.50	112.60	112.60
2171	NASDAQ	DJCO	Tue, May 28, 2013	110.00	111.80	109.88	111.80
2170	NASDAQ	DJCO	Fri, May 24, 2013	109.53	109.35	107.00	109.35
2169	NASDAQ	DJCO	Thu, May 23, 2013	106.58	111.70	106.58	110.67
2168	NASDAQ	DJCO	Wed, May 22, 2013	108.00	109.05	106.66	106.66
2167	NASDAQ	DJCO	Mon, May 20, 2013	106.25	107.75	107.64	107.75
2166	NASDAQ	DJCO	Fri, May 17, 2013	107.96	107.96	106.53	106.71
2165	NASDAQ	DJCO	Thu, May 16, 2013	107.00	107.00	107.00	107.00
2164	NASDAQ	DJCO	Wed, May 15, 2013	106.38	106.25	106.01	106.25
2163	NASDAQ	DJCO	Tue, May 14, 2013	108.00	107.00	107.00	107.00
2162	NASDAQ	DJCO	Mon, May 13, 2013	105.44	107.70	105.50	106.30
2161	NASDAQ	DJCO	Fri, May 10, 2013	106.80	105.65	105.60	105.65
2160	NASDAQ	DJCO	Thu, May 9, 2013	107.89	108.00	105.91	105.91
2159	NASDAQ	DJCO	Wed, May 8, 2013	107.75	106.99	106.50	106.99
2158	NASDAQ	DJCO	Tue, May 7, 2013	105.69	107.00	105.10	106.80
2157	NASDAQ	DJCO	Mon, May 6, 2013	104.32	105.75	105.50	105.50
2156	NASDAQ	DJCO	Fri, May 3, 2013	105.75	105.50	103.39	103.39
2155	NASDAQ	DJCO	Thu, May 2, 2013	103.74	105.00	103.74	105.00
2154	NASDAQ	DJCO	Wed, May 1, 2013	105.48	105.48	103.66	103.66
2153	NASDAQ	DJCO	Tue, Apr 30, 2013	105.16	105.54	104.76	105.54
2152	NASDAQ	DJCO	Mon, Apr 29, 2013	105.40	105.50	105.50	105.50
2151	NASDAQ	DJCO	Fri, Apr 26, 2013	105.75	105.40	104.25	105.40
2150	NASDAQ	DJCO	Thu, Apr 25, 2013	105.24	105.24	105.00	105.00
2149	NASDAQ	DJCO	Wed, Apr 24, 2013	105.00	105.00	104.98	104.98
2148	NASDAQ	DJCO	Tue, Apr 23, 2013	104.70	104.69	104.69	104.69
2147	NASDAQ	DJCO	Mon, Apr 22, 2013	102.74	104.50	102.42	104.50
2146	NASDAQ	DJCO	Fri, Apr 19, 2013	104.47	104.47	103.70	103.75
2145	NASDAQ	DJCO	Thu, Apr 18, 2013	102.87	103.34	102.87	103.20
2144	NASDAQ	DJCO	Wed, Apr 17, 2013	105.13	104.60	102.00	103.10
2143	NASDAQ	DJCO	Tue, Apr 16, 2013	104.09	106.75	104.86	106.15
2142	NASDAQ	DJCO	Mon, Apr 15, 2013	103.65	104.46	102.30	102.30
2141	NASDAQ	DJCO	Fri, Apr 12, 2013	104.89	104.98	103.83	104.72
2140	NASDAQ	DJCO	Thu, Apr 11, 2013	103.15	105.00	103.12	104.06
2139	NASDAQ	DJCO	Wed, Apr 10, 2013	104.83	105.00	103.08	103.51
2138	NASDAQ	DJCO	Tue, Apr 9, 2013	104.85	104.30	101.90	103.48
2137	NASDAQ	DJCO	Mon, Apr 8, 2013	105.76	104.79	103.00	103.00
2136	NASDAQ	DJCO	Fri, Apr 5, 2013	112.54	112.54	104.00	104.99
2135	NASDAQ	DJCO	Thu, Apr 4, 2013	114.85	115.03	113.34	113.34
2134	NASDAQ	DJCO	Wed, Apr 3, 2013	119.29	119.50	113.00	113.50
2133	NASDAQ	DJCO	Tue, Apr 2, 2013	113.96	120.93	113.00	119.99
2132	NASDAQ	DJCO	Mon, Apr 1, 2013	109.73	114.00	100.11	112.10
2131	NASDAQ	DJCO	Thu, Mar 28, 2013	108.83	111.00	111.00	111.00
2130	NASDAQ	DJCO	Wed, Mar 27, 2013	109.47	108.20	107.70	107.88
2129	NASDAQ	DJCO	Tue, Mar 26, 2013	105.50	110.25	105.00	110.24
2128	NASDAQ	DJCO	Mon, Mar 25, 2013	103.91	105.11	103.30	104.74
2127	NASDAQ	DJCO	Fri, Mar 22, 2013	103.16	103.85	103.00	103.65
2126	NASDAQ	DJCO	Thu, Mar 21, 2013	102.21	103.20	102.21	103.01
2125	NASDAQ	DJCO	Wed, Mar 20, 2013	102.52	103.88	102.60	103.88
2124	NASDAQ	DJCO	Tue, Mar 19, 2013	103.30	102.00	101.44	102.00
2123	NASDAQ	DJCO	Mon, Mar 18, 2013	101.78	102.80	102.17	102.17
2122	NASDAQ	DJCO	Fri, Mar 15, 2013	103.69	103.69	102.90	103.07
2121	NASDAQ	DJCO	Thu, Mar 14, 2013	104.00	104.00	103.05	103.73
2120	NASDAQ	DJCO	Wed, Mar 13, 2013	102.55	104.00	103.69	103.99
2119	NASDAQ	DJCO	Tue, Mar 12, 2013	101.47	103.15	102.42	102.51
2118	NASDAQ	DJCO	Mon, Mar 11, 2013	103.00	103.86	101.26	101.58
2117	NASDAQ	DJCO	Fri, Mar 8, 2013	104.00	104.00	101.10	103.50
2116	NASDAQ	DJCO	Thu, Mar 7, 2013	102.31	104.99	102.85	104.99
2115	NASDAQ	DJCO	Wed, Mar 6, 2013	102.00	104.00	103.00	103.50
2114	NASDAQ	DJCO	Tue, Mar 5, 2013	102.06	102.25	101.00	102.01
2113	NASDAQ	DJCO	Mon, Mar 4, 2013	101.05	103.39	101.89	102.40
2112	NASDAQ	DJCO	Fri, Mar 1, 2013	99.40	101.97	101.05	101.35
2111	NASDAQ	DJCO	Thu, Feb 28, 2013	104.00	103.49	100.53	100.53
2110	NASDAQ	DJCO	Wed, Feb 27, 2013	102.03	104.14	103.50	103.95
2109	NASDAQ	DJCO	Tue, Feb 26, 2013	100.82	102.00	101.00	102.00
2108	NASDAQ	DJCO	Mon, Feb 25, 2013	101.00	101.00	99.03	99.03
2107	NASDAQ	DJCO	Fri, Feb 22, 2013	100.50	100.50	100.25	100.50
2106	NASDAQ	DJCO	Thu, Feb 21, 2013	98.85	100.49	98.51	100.28
2105	NASDAQ	DJCO	Wed, Feb 20, 2013	99.26	99.55	98.51	98.51
2104	NASDAQ	DJCO	Tue, Feb 19, 2013	100.00	100.00	98.11	99.39
2103	NASDAQ	DJCO	Fri, Feb 15, 2013	101.24	101.24	98.37	98.37
2102	NASDAQ	DJCO	Thu, Feb 14, 2013	99.27	99.27	99.27	99.27
2101	NASDAQ	DJCO	Wed, Feb 13, 2013	99.89	101.00	99.89	101.00
2100	NASDAQ	DJCO	Tue, Feb 12, 2013	97.85	98.99	97.80	98.50
2099	NASDAQ	DJCO	Mon, Feb 11, 2013	96.72	98.00	96.72	98.00
2098	NASDAQ	DJCO	Wed, Feb 6, 2013	98.99	98.99	98.99	98.99
2097	NASDAQ	DJCO	Fri, Feb 1, 2013	99.39	99.50	97.00	98.71
2096	NASDAQ	DJCO	Thu, Jan 31, 2013	98.61	99.46	98.61	99.46
2095	NASDAQ	DJCO	Wed, Jan 30, 2013	99.01	99.01	98.51	98.51
2094	NASDAQ	DJCO	Tue, Jan 29, 2013	99.49	99.49	99.23	99.23
2093	NASDAQ	DJCO	Mon, Jan 28, 2013	99.46	99.46	98.90	98.90
2092	NASDAQ	DJCO	Fri, Jan 25, 2013	99.50	99.50	97.09	97.09
2091	NASDAQ	DJCO	Thu, Jan 24, 2013	97.31	99.47	97.31	99.47
2090	NASDAQ	DJCO	Wed, Jan 23, 2013	99.50	99.50	99.31	99.31
2089	NASDAQ	DJCO	Tue, Jan 22, 2013	98.25	99.50	98.25	99.07
2088	NASDAQ	DJCO	Fri, Jan 18, 2013	97.22	99.49	97.22	97.31
2087	NASDAQ	DJCO	Thu, Jan 17, 2013	99.50	99.50	95.59	97.89
2086	NASDAQ	DJCO	Wed, Jan 16, 2013	99.99	99.99	99.99	99.99
2085	NASDAQ	DJCO	Tue, Jan 15, 2013	98.56	100.99	98.56	99.30
2084	NASDAQ	DJCO	Mon, Jan 14, 2013	99.20	99.20	99.20	99.20
2083	NASDAQ	DJCO	Fri, Jan 11, 2013	101.00	101.00	100.50	100.50
2082	NASDAQ	DJCO	Thu, Jan 10, 2013	100.49	100.85	100.39	100.85
2081	NASDAQ	DJCO	Wed, Jan 9, 2013	100.00	104.00	96.29	100.99
2080	NASDAQ	DJCO	Tue, Jan 8, 2013	101.87	101.87	101.87	101.87
2079	NASDAQ	DJCO	Mon, Jan 7, 2013	101.00	102.60	98.56	102.60
2078	NASDAQ	DJCO	Fri, Jan 4, 2013	92.80	106.60	92.80	102.24
2077	NASDAQ	DJCO	Thu, Jan 3, 2013	97.61	97.61	95.00	95.96
2076	NASDAQ	DJCO	Wed, Jan 2, 2013	94.50	99.59	94.50	95.00
2075	NASDAQ	DJCO	Mon, Dec 31, 2012	91.93	92.55	90.00	92.55
2074	NASDAQ	DJCO	Wed, Dec 26, 2012	95.98	95.98	93.00	93.00
2073	NASDAQ	DJCO	Fri, Dec 21, 2012	90.16	93.00	90.16	90.60
2072	NASDAQ	DJCO	Thu, Dec 20, 2012	92.00	93.00	91.01	91.10
2071	NASDAQ	DJCO	Wed, Dec 19, 2012	93.00	93.00	90.99	91.75
2070	NASDAQ	DJCO	Tue, Dec 18, 2012	93.01	94.21	92.14	93.70
2069	NASDAQ	DJCO	Mon, Dec 17, 2012	92.30	92.30	92.00	92.00
2068	NASDAQ	DJCO	Thu, Dec 13, 2012	88.80	88.93	88.80	88.93
2067	NASDAQ	DJCO	Wed, Dec 12, 2012	89.79	90.58	88.93	88.93
2066	NASDAQ	DJCO	Tue, Dec 11, 2012	91.81	92.53	89.65	90.23
2065	NASDAQ	DJCO	Mon, Dec 10, 2012	92.80	92.80	88.81	92.15
2064	NASDAQ	DJCO	Fri, Dec 7, 2012	88.47	90.00	88.47	90.00
2063	NASDAQ	DJCO	Thu, Dec 6, 2012	88.98	88.98	88.98	88.98
2062	NASDAQ	DJCO	Wed, Dec 5, 2012	84.61	90.95	84.61	90.75
2061	NASDAQ	DJCO	Tue, Dec 4, 2012	90.43	90.44	82.06	82.06
2060	NASDAQ	DJCO	Mon, Dec 3, 2012	90.99	91.24	88.77	89.48
2059	NASDAQ	DJCO	Fri, Nov 30, 2012	90.62	90.62	90.62	90.62
2058	NASDAQ	DJCO	Thu, Nov 29, 2012	90.43	91.48	90.43	91.41
2057	NASDAQ	DJCO	Wed, Nov 28, 2012	84.77	88.57	84.77	88.53
2056	NASDAQ	DJCO	Mon, Nov 26, 2012	88.70	89.92	86.26	89.92
2055	NASDAQ	DJCO	Mon, Nov 19, 2012	87.10	88.70	87.00	88.70
2054	NASDAQ	DJCO	Fri, Nov 16, 2012	85.57	86.20	85.00	85.20
2053	NASDAQ	DJCO	Thu, Nov 15, 2012	85.80	85.80	85.80	85.80
2052	NASDAQ	DJCO	Wed, Nov 14, 2012	88.56	88.56	86.17	86.17
2051	NASDAQ	DJCO	Mon, Nov 12, 2012	88.50	88.50	88.50	88.50
2050	NASDAQ	DJCO	Fri, Nov 9, 2012	88.50	88.50	88.37	88.37
2049	NASDAQ	DJCO	Thu, Nov 8, 2012	86.11	88.00	86.00	87.01
2048	NASDAQ	DJCO	Wed, Nov 7, 2012	94.58	94.66	87.30	87.80
2047	NASDAQ	DJCO	Tue, Nov 6, 2012	93.15	93.15	93.15	93.15
2046	NASDAQ	DJCO	Mon, Nov 5, 2012	97.67	98.85	97.00	98.85
2045	NASDAQ	DJCO	Fri, Nov 2, 2012	106.27	106.27	97.70	98.69
2044	NASDAQ	DJCO	Thu, Nov 1, 2012	94.00	107.35	94.00	107.35
2043	NASDAQ	DJCO	Wed, Oct 31, 2012	93.01	94.52	93.00	94.52
2042	NASDAQ	DJCO	Fri, Oct 26, 2012	92.85	92.85	92.85	92.85
2041	NASDAQ	DJCO	Thu, Oct 25, 2012	93.80	93.80	93.80	93.80
2040	NASDAQ	DJCO	Wed, Oct 24, 2012	90.40	91.55	90.40	91.15
2039	NASDAQ	DJCO	Tue, Oct 23, 2012	89.00	91.39	89.00	89.61
2038	NASDAQ	DJCO	Fri, Oct 19, 2012	91.94	91.94	85.17	88.51
2037	NASDAQ	DJCO	Thu, Oct 18, 2012	92.00	92.00	92.00	92.00
2036	NASDAQ	DJCO	Wed, Oct 17, 2012	91.94	91.96	91.34	91.34
2035	NASDAQ	DJCO	Tue, Oct 16, 2012	85.75	91.20	85.75	91.20
2034	NASDAQ	DJCO	Mon, Oct 15, 2012	87.57	90.19	87.57	90.19
2033	NASDAQ	DJCO	Fri, Oct 12, 2012	87.35	87.35	87.35	87.35
2032	NASDAQ	DJCO	Thu, Oct 11, 2012	89.25	90.89	88.60	88.70
2031	NASDAQ	DJCO	Tue, Oct 9, 2012	90.21	91.65	89.55	89.55
2030	NASDAQ	DJCO	Fri, Oct 5, 2012	90.75	90.75	90.75	90.75
2029	NASDAQ	DJCO	Thu, Oct 4, 2012	90.85	91.84	90.75	91.84
2028	NASDAQ	DJCO	Wed, Oct 3, 2012	90.24	90.25	90.18	90.25
2027	NASDAQ	DJCO	Tue, Oct 2, 2012	90.36	90.36	90.36	90.36
2026	NASDAQ	DJCO	Mon, Oct 1, 2012	93.65	93.65	90.00	90.25
2025	NASDAQ	DJCO	Fri, Sep 28, 2012	95.84	95.84	93.01	93.77
2024	NASDAQ	DJCO	Thu, Sep 27, 2012	94.00	97.99	94.00	96.75
2023	NASDAQ	DJCO	Wed, Sep 26, 2012	93.00	93.00	91.22	92.86
2022	NASDAQ	DJCO	Tue, Sep 25, 2012	94.75	94.75	91.26	91.26
2021	NASDAQ	DJCO	Fri, Sep 21, 2012	95.25	95.25	94.75	94.75
2020	NASDAQ	DJCO	Wed, Sep 19, 2012	95.36	95.36	95.36	95.36
2019	NASDAQ	DJCO	Tue, Sep 18, 2012	94.00	94.00	94.00	94.00
2018	NASDAQ	DJCO	Mon, Sep 17, 2012	94.19	94.19	92.55	92.55
2017	NASDAQ	DJCO	Fri, Sep 14, 2012	94.00	94.15	94.00	94.15
2016	NASDAQ	DJCO	Thu, Sep 13, 2012	97.00	97.00	93.13	94.63
2015	NASDAQ	DJCO	Wed, Sep 12, 2012	94.75	94.75	94.75	94.75
2014	NASDAQ	DJCO	Tue, Sep 11, 2012	92.56	93.74	92.54	93.74
2013	NASDAQ	DJCO	Mon, Sep 10, 2012	92.45	92.45	92.45	92.45
2012	NASDAQ	DJCO	Fri, Sep 7, 2012	95.00	95.00	92.02	92.02
2011	NASDAQ	DJCO	Thu, Sep 6, 2012	93.00	95.00	93.00	95.00
2010	NASDAQ	DJCO	Wed, Sep 5, 2012	92.48	93.80	92.48	92.92
2009	NASDAQ	DJCO	Tue, Sep 4, 2012	88.71	92.74	88.51	92.74
2008	NASDAQ	DJCO	Fri, Aug 31, 2012	89.30	89.30	89.25	89.25
2007	NASDAQ	DJCO	Thu, Aug 30, 2012	88.34	89.50	88.34	89.50
2006	NASDAQ	DJCO	Wed, Aug 29, 2012	89.51	90.50	88.00	90.50
2005	NASDAQ	DJCO	Tue, Aug 28, 2012	90.14	90.14	90.14	90.14
2004	NASDAQ	DJCO	Wed, Aug 22, 2012	91.60	91.60	91.00	91.00
2003	NASDAQ	DJCO	Tue, Aug 21, 2012	93.50	93.50	91.47	91.47
2002	NASDAQ	DJCO	Mon, Aug 20, 2012	95.05	95.05	93.12	93.40
2001	NASDAQ	DJCO	Fri, Aug 17, 2012	94.95	98.00	92.05	98.00
2000	NASDAQ	DJCO	Thu, Aug 16, 2012	94.95	94.95	94.95	94.95
1999	NASDAQ	DJCO	Wed, Aug 15, 2012	95.00	95.00	94.95	94.95
1998	NASDAQ	DJCO	Tue, Aug 14, 2012	95.00	95.00	95.00	95.00
1997	NASDAQ	DJCO	Thu, Aug 9, 2012	97.25	97.25	95.00	95.00
1996	NASDAQ	DJCO	Wed, Aug 8, 2012	98.01	98.01	96.00	97.30
1995	NASDAQ	DJCO	Tue, Aug 7, 2012	96.13	98.00	96.13	98.00
1994	NASDAQ	DJCO	Mon, Aug 6, 2012	95.00	97.00	94.74	97.00
1993	NASDAQ	DJCO	Fri, Aug 3, 2012	94.50	94.95	94.50	94.95
1992	NASDAQ	DJCO	Thu, Aug 2, 2012	91.85	95.00	91.85	92.66
1991	NASDAQ	DJCO	Wed, Aug 1, 2012	94.97	95.00	90.15	90.15
1990	NASDAQ	DJCO	Tue, Jul 31, 2012	92.32	94.80	92.32	94.80
1989	NASDAQ	DJCO	Mon, Jul 30, 2012	94.24	94.30	93.27	93.27
1988	NASDAQ	DJCO	Fri, Jul 27, 2012	92.02	93.00	92.02	92.85
1987	NASDAQ	DJCO	Thu, Jul 26, 2012	93.02	94.00	92.30	92.30
1986	NASDAQ	DJCO	Wed, Jul 25, 2012	90.15	90.15	90.15	90.15
1985	NASDAQ	DJCO	Tue, Jul 24, 2012	93.00	94.00	89.95	89.95
1984	NASDAQ	DJCO	Mon, Jul 23, 2012	90.00	94.96	90.00	91.26
1983	NASDAQ	DJCO	Fri, Jul 20, 2012	94.13	94.13	90.65	90.65
1982	NASDAQ	DJCO	Thu, Jul 19, 2012	90.60	90.60	90.60	90.60
1981	NASDAQ	DJCO	Wed, Jul 18, 2012	94.75	94.75	94.75	94.75
1980	NASDAQ	DJCO	Tue, Jul 17, 2012	95.00	95.00	95.00	95.00
1979	NASDAQ	DJCO	Mon, Jul 16, 2012	93.74	93.74	93.20	93.20
1978	NASDAQ	DJCO	Fri, Jul 13, 2012	90.65	93.00	90.65	93.00
1977	NASDAQ	DJCO	Thu, Jul 12, 2012	90.16	90.16	90.16	90.16
1976	NASDAQ	DJCO	Wed, Jul 11, 2012	89.70	89.70	89.70	89.70
1975	NASDAQ	DJCO	Tue, Jul 10, 2012	88.33	94.00	88.33	94.00
1974	NASDAQ	DJCO	Fri, Jul 6, 2012	90.14	91.48	90.12	91.48
1973	NASDAQ	DJCO	Thu, Jul 5, 2012	90.14	92.00	90.14	90.45
1972	NASDAQ	DJCO	Tue, Jul 3, 2012	90.14	90.14	90.14	90.14
1971	NASDAQ	DJCO	Mon, Jul 2, 2012	87.72	88.79	87.72	88.54
1970	NASDAQ	DJCO	Fri, Jun 29, 2012	85.77	88.37	85.24	85.78
1969	NASDAQ	DJCO	Thu, Jun 28, 2012	85.15	85.15	85.15	85.15
1968	NASDAQ	DJCO	Wed, Jun 27, 2012	86.30	87.50	86.30	86.90
1967	NASDAQ	DJCO	Tue, Jun 26, 2012	89.99	89.99	84.80	85.65
1966	NASDAQ	DJCO	Mon, Jun 25, 2012	90.10	91.00	87.50	87.50
1965	NASDAQ	DJCO	Fri, Jun 22, 2012	94.00	94.50	90.30	92.83
1964	NASDAQ	DJCO	Thu, Jun 21, 2012	93.00	93.43	86.35	93.43
1963	NASDAQ	DJCO	Wed, Jun 20, 2012	88.95	90.68	87.95	90.35
1962	NASDAQ	DJCO	Tue, Jun 19, 2012	90.00	90.00	88.95	88.95
1961	NASDAQ	DJCO	Mon, Jun 18, 2012	87.50	89.99	83.63	89.99
1960	NASDAQ	DJCO	Fri, Jun 15, 2012	83.91	87.00	83.91	85.70
1959	NASDAQ	DJCO	Thu, Jun 14, 2012	85.75	86.00	83.50	85.90
1958	NASDAQ	DJCO	Wed, Jun 13, 2012	84.50	85.63	83.21	85.63
1957	NASDAQ	DJCO	Tue, Jun 12, 2012	86.00	86.00	84.26	86.00
1956	NASDAQ	DJCO	Mon, Jun 11, 2012	86.00	86.00	85.52	85.52
1955	NASDAQ	DJCO	Fri, Jun 8, 2012	86.00	87.15	86.00	86.45
1954	NASDAQ	DJCO	Thu, Jun 7, 2012	85.95	85.95	85.85	85.85
1953	NASDAQ	DJCO	Wed, Jun 6, 2012	83.75	88.00	83.71	87.00
1952	NASDAQ	DJCO	Tue, Jun 5, 2012	82.26	84.49	82.26	83.60
1951	NASDAQ	DJCO	Mon, Jun 4, 2012	83.46	83.50	83.46	83.50
1950	NASDAQ	DJCO	Fri, Jun 1, 2012	82.14	83.90	82.14	83.90
1949	NASDAQ	DJCO	Thu, May 31, 2012	82.51	89.83	82.51	83.19
1948	NASDAQ	DJCO	Wed, May 30, 2012	83.50	83.50	82.51	82.51
1947	NASDAQ	DJCO	Tue, May 29, 2012	85.00	85.00	85.00	85.00
1946	NASDAQ	DJCO	Fri, May 25, 2012	84.94	85.00	84.94	85.00
1945	NASDAQ	DJCO	Thu, May 24, 2012	84.90	85.00	84.75	85.00
1944	NASDAQ	DJCO	Wed, May 23, 2012	83.15	83.15	83.05	83.05
1943	NASDAQ	DJCO	Tue, May 22, 2012	83.30	87.00	83.05	85.00
1942	NASDAQ	DJCO	Mon, May 21, 2012	84.95	85.75	84.82	85.75
1941	NASDAQ	DJCO	Fri, May 18, 2012	82.97	84.95	81.90	83.75
1940	NASDAQ	DJCO	Wed, May 16, 2012	86.00	86.00	84.98	84.98
1939	NASDAQ	DJCO	Tue, May 15, 2012	82.00	85.72	82.00	83.00
1938	NASDAQ	DJCO	Mon, May 14, 2012	83.00	83.00	82.50	82.50
1937	NASDAQ	DJCO	Fri, May 11, 2012	77.98	87.99	77.98	85.00
1936	NASDAQ	DJCO	Thu, May 10, 2012	77.01	78.10	77.01	78.10
1935	NASDAQ	DJCO	Wed, May 9, 2012	75.60	76.80	75.60	76.80
1934	NASDAQ	DJCO	Tue, May 8, 2012	76.90	76.90	75.60	76.30
1933	NASDAQ	DJCO	Fri, May 4, 2012	76.00	76.00	76.00	76.00
1932	NASDAQ	DJCO	Thu, May 3, 2012	76.00	76.00	76.00	76.00
1931	NASDAQ	DJCO	Wed, May 2, 2012	75.70	75.70	75.70	75.70
1930	NASDAQ	DJCO	Tue, May 1, 2012	77.00	77.00	75.53	75.60
1929	NASDAQ	DJCO	Mon, Apr 30, 2012	78.10	78.10	77.00	77.00
1928	NASDAQ	DJCO	Thu, Apr 26, 2012	77.47	78.10	77.47	78.10
1927	NASDAQ	DJCO	Tue, Apr 24, 2012	77.50	78.10	77.00	77.00
1926	NASDAQ	DJCO	Mon, Apr 23, 2012	77.40	77.40	77.40	77.40
1925	NASDAQ	DJCO	Thu, Apr 19, 2012	77.97	77.97	77.97	77.97
1924	NASDAQ	DJCO	Wed, Apr 18, 2012	77.98	77.98	76.45	76.45
1923	NASDAQ	DJCO	Tue, Apr 17, 2012	77.98	78.00	77.98	78.00
1922	NASDAQ	DJCO	Mon, Apr 16, 2012	76.95	77.00	76.95	77.00
1921	NASDAQ	DJCO	Fri, Apr 13, 2012	75.50	75.50	75.50	75.50
1920	NASDAQ	DJCO	Thu, Apr 12, 2012	74.32	74.32	73.61	73.94
1919	NASDAQ	DJCO	Wed, Apr 11, 2012	74.00	74.00	74.00	74.00
1918	NASDAQ	DJCO	Tue, Apr 10, 2012	76.36	76.36	73.00	73.05
1917	NASDAQ	DJCO	Thu, Apr 5, 2012	78.00	78.00	76.40	76.40
1916	NASDAQ	DJCO	Tue, Apr 3, 2012	77.97	78.03	77.97	78.00
1915	NASDAQ	DJCO	Mon, Apr 2, 2012	77.78	78.00	77.30	78.00
1914	NASDAQ	DJCO	Fri, Mar 30, 2012	77.95	78.12	77.95	78.12
1913	NASDAQ	DJCO	Thu, Mar 29, 2012	76.32	76.32	76.32	76.32
1912	NASDAQ	DJCO	Wed, Mar 28, 2012	77.31	77.31	76.85	76.85
1911	NASDAQ	DJCO	Mon, Mar 26, 2012	80.00	80.00	78.21	79.40
1910	NASDAQ	DJCO	Tue, Mar 20, 2012	75.00	77.24	75.00	75.52
1909	NASDAQ	DJCO	Mon, Mar 19, 2012	74.51	75.00	74.51	75.00
1908	NASDAQ	DJCO	Fri, Mar 16, 2012	74.55	74.55	74.55	74.55
1907	NASDAQ	DJCO	Mon, Mar 12, 2012	74.31	74.31	74.30	74.30
1906	NASDAQ	DJCO	Fri, Mar 9, 2012	75.30	75.30	73.59	75.05
1905	NASDAQ	DJCO	Thu, Mar 8, 2012	74.23	75.20	74.23	74.90
1904	NASDAQ	DJCO	Tue, Mar 6, 2012	76.20	76.25	73.02	74.01
1903	NASDAQ	DJCO	Mon, Mar 5, 2012	76.25	76.25	76.25	76.25
1902	NASDAQ	DJCO	Fri, Mar 2, 2012	74.80	76.31	74.80	76.20
1901	NASDAQ	DJCO	Thu, Mar 1, 2012	76.40	76.40	74.84	74.84
1900	NASDAQ	DJCO	Wed, Feb 29, 2012	76.51	76.51	76.40	76.45
1899	NASDAQ	DJCO	Tue, Feb 28, 2012	76.50	76.50	76.50	76.50
1898	NASDAQ	DJCO	Mon, Feb 27, 2012	74.99	75.45	74.90	75.45
1897	NASDAQ	DJCO	Fri, Feb 24, 2012	74.15	75.00	74.15	74.95
1896	NASDAQ	DJCO	Thu, Feb 23, 2012	76.00	77.40	74.50	76.00
1895	NASDAQ	DJCO	Wed, Feb 22, 2012	73.73	75.40	73.73	75.40
1894	NASDAQ	DJCO	Tue, Feb 21, 2012	73.75	73.75	73.01	73.01
1893	NASDAQ	DJCO	Fri, Feb 17, 2012	73.75	73.75	73.75	73.75
1892	NASDAQ	DJCO	Thu, Feb 16, 2012	73.05	73.75	73.00	73.75
1891	NASDAQ	DJCO	Tue, Feb 14, 2012	73.50	74.00	73.50	74.00
1890	NASDAQ	DJCO	Mon, Feb 13, 2012	73.10	73.50	73.00	73.50
1889	NASDAQ	DJCO	Fri, Feb 10, 2012	70.01	73.95	70.01	73.95
1888	NASDAQ	DJCO	Thu, Feb 9, 2012	74.92	74.92	74.92	74.92
1887	NASDAQ	DJCO	Wed, Feb 8, 2012	73.50	73.50	73.50	73.50
1886	NASDAQ	DJCO	Tue, Feb 7, 2012	70.75	72.00	70.75	72.00
1885	NASDAQ	DJCO	Fri, Feb 3, 2012	70.50	72.00	70.50	72.00
1884	NASDAQ	DJCO	Wed, Feb 1, 2012	71.50	71.50	71.50	71.50
1883	NASDAQ	DJCO	Fri, Jan 27, 2012	72.50	72.50	72.00	72.00
1882	NASDAQ	DJCO	Thu, Jan 26, 2012	72.00	72.00	71.90	72.00
1881	NASDAQ	DJCO	Wed, Jan 25, 2012	69.97	74.99	69.97	72.00
1880	NASDAQ	DJCO	Tue, Jan 24, 2012	68.97	70.00	68.97	69.72
1879	NASDAQ	DJCO	Thu, Jan 19, 2012	69.00	69.00	69.00	69.00
1878	NASDAQ	DJCO	Tue, Jan 17, 2012	66.75	67.25	66.74	67.25
1877	NASDAQ	DJCO	Fri, Jan 13, 2012	65.55	65.55	65.55	65.55
1876	NASDAQ	DJCO	Tue, Jan 10, 2012	65.00	65.02	65.00	65.02
1875	NASDAQ	DJCO	Fri, Jan 6, 2012	64.75	64.75	64.75	64.75
1874	NASDAQ	DJCO	Wed, Jan 4, 2012	64.15	64.50	64.15	64.50
1873	NASDAQ	DJCO	Tue, Jan 3, 2012	65.55	65.55	65.55	65.55
1872	NASDAQ	DJCO	Fri, Dec 30, 2011	65.14	65.15	65.14	65.15
1871	NASDAQ	DJCO	Tue, Dec 27, 2011	65.00	65.00	65.00	65.00
1870	NASDAQ	DJCO	Fri, Dec 23, 2011	65.00	65.00	65.00	65.00
1869	NASDAQ	DJCO	Wed, Dec 21, 2011	65.75	65.75	65.75	65.75
1868	NASDAQ	DJCO	Tue, Dec 20, 2011	65.00	65.00	65.00	65.00
1867	NASDAQ	DJCO	Mon, Dec 19, 2011	66.96	66.96	65.01	65.01
1866	NASDAQ	DJCO	Fri, Dec 16, 2011	66.00	66.00	66.00	66.00
1865	NASDAQ	DJCO	Thu, Dec 15, 2011	66.00	66.01	66.00	66.00
1864	NASDAQ	DJCO	Wed, Dec 14, 2011	64.50	64.50	64.50	64.50
1863	NASDAQ	DJCO	Tue, Dec 13, 2011	65.80	65.99	65.80	65.99
1862	NASDAQ	DJCO	Mon, Dec 12, 2011	63.75	65.99	63.75	65.99
1861	NASDAQ	DJCO	Thu, Dec 8, 2011	63.68	63.68	63.68	63.68
1860	NASDAQ	DJCO	Wed, Dec 7, 2011	64.99	64.99	64.99	64.99
1859	NASDAQ	DJCO	Tue, Dec 6, 2011	63.51	65.00	63.50	65.00
1858	NASDAQ	DJCO	Thu, Dec 1, 2011	67.49	67.49	66.50	66.50
1857	NASDAQ	DJCO	Fri, Nov 25, 2011	63.53	63.53	63.53	63.53
1856	NASDAQ	DJCO	Wed, Nov 23, 2011	63.40	63.52	63.39	63.50
1855	NASDAQ	DJCO	Tue, Nov 22, 2011	63.40	63.40	63.40	63.40
1854	NASDAQ	DJCO	Mon, Nov 21, 2011	63.36	63.36	63.00	63.36
1853	NASDAQ	DJCO	Fri, Nov 18, 2011	64.50	64.50	63.40	63.40
1852	NASDAQ	DJCO	Thu, Nov 17, 2011	65.00	65.20	63.80	64.00
1851	NASDAQ	DJCO	Fri, Nov 11, 2011	67.95	67.95	67.95	67.95
1850	NASDAQ	DJCO	Wed, Nov 9, 2011	65.99	65.99	65.70	65.70
1849	NASDAQ	DJCO	Tue, Nov 8, 2011	64.76	65.16	64.76	65.16
1848	NASDAQ	DJCO	Mon, Nov 7, 2011	67.50	67.53	67.50	67.50
1847	NASDAQ	DJCO	Fri, Nov 4, 2011	68.13	68.13	68.13	68.13
1846	NASDAQ	DJCO	Thu, Nov 3, 2011	68.13	68.13	68.13	68.13
1845	NASDAQ	DJCO	Wed, Nov 2, 2011	68.75	68.75	68.75	68.75
1844	NASDAQ	DJCO	Tue, Nov 1, 2011	68.50	68.50	68.50	68.50
1843	NASDAQ	DJCO	Fri, Oct 28, 2011	68.47	69.50	68.47	69.50
1842	NASDAQ	DJCO	Thu, Oct 27, 2011	68.50	68.50	67.25	67.25
1841	NASDAQ	DJCO	Wed, Oct 26, 2011	67.60	67.95	67.60	67.95
1840	NASDAQ	DJCO	Mon, Oct 24, 2011	68.00	68.25	68.00	68.25
1839	NASDAQ	DJCO	Fri, Oct 21, 2011	66.00	68.00	66.00	67.50
1838	NASDAQ	DJCO	Tue, Oct 18, 2011	67.45	67.45	67.45	67.45
1837	NASDAQ	DJCO	Mon, Oct 17, 2011	67.50	67.50	67.50	67.50
1836	NASDAQ	DJCO	Wed, Oct 12, 2011	67.20	67.20	67.20	67.20
1835	NASDAQ	DJCO	Tue, Oct 11, 2011	65.00	65.00	64.51	64.51
1834	NASDAQ	DJCO	Mon, Oct 10, 2011	65.00	65.00	65.00	65.00
1833	NASDAQ	DJCO	Fri, Oct 7, 2011	65.00	65.00	62.54	62.54
1832	NASDAQ	DJCO	Thu, Oct 6, 2011	63.02	65.00	63.02	65.00
1831	NASDAQ	DJCO	Wed, Oct 5, 2011	65.00	65.00	64.97	65.00
1830	NASDAQ	DJCO	Fri, Sep 30, 2011	64.57	65.25	64.57	65.25
1829	NASDAQ	DJCO	Thu, Sep 29, 2011	68.45	68.45	68.45	68.45
1828	NASDAQ	DJCO	Mon, Sep 26, 2011	67.04	67.04	67.04	67.04
1827	NASDAQ	DJCO	Fri, Sep 23, 2011	67.97	68.00	67.97	68.00
1826	NASDAQ	DJCO	Thu, Sep 22, 2011	68.00	68.00	67.97	68.00
1825	NASDAQ	DJCO	Wed, Sep 21, 2011	68.00	68.00	68.00	68.00
1824	NASDAQ	DJCO	Fri, Sep 16, 2011	67.05	67.05	67.03	67.03
1823	NASDAQ	DJCO	Thu, Sep 15, 2011	69.44	69.46	69.44	69.46
1822	NASDAQ	DJCO	Thu, Sep 8, 2011	67.32	67.32	67.00	67.00
1821	NASDAQ	DJCO	Wed, Sep 7, 2011	69.50	69.50	67.30	67.30
1820	NASDAQ	DJCO	Tue, Sep 6, 2011	68.50	68.50	68.21	68.24
1819	NASDAQ	DJCO	Fri, Sep 2, 2011	69.04	69.04	68.85	68.85
1818	NASDAQ	DJCO	Wed, Aug 31, 2011	70.00	70.00	70.00	70.00
1817	NASDAQ	DJCO	Tue, Aug 30, 2011	68.90	68.90	68.90	68.90
1816	NASDAQ	DJCO	Wed, Aug 24, 2011	69.74	69.74	68.50	68.80
1815	NASDAQ	DJCO	Tue, Aug 23, 2011	68.35	68.76	68.35	68.76
1814	NASDAQ	DJCO	Fri, Aug 19, 2011	70.98	70.98	70.00	70.00
1813	NASDAQ	DJCO	Thu, Aug 18, 2011	71.03	71.05	71.00	71.00
1812	NASDAQ	DJCO	Wed, Aug 17, 2011	71.00	72.00	70.50	71.75
1811	NASDAQ	DJCO	Fri, Aug 12, 2011	68.07	69.03	68.00	68.27
1810	NASDAQ	DJCO	Thu, Aug 11, 2011	67.00	67.51	67.00	67.51
1809	NASDAQ	DJCO	Wed, Aug 10, 2011	70.02	70.02	69.50	69.50
1808	NASDAQ	DJCO	Tue, Aug 9, 2011	71.00	71.48	70.00	70.00
1807	NASDAQ	DJCO	Mon, Aug 8, 2011	70.50	70.50	70.50	70.50
1806	NASDAQ	DJCO	Fri, Aug 5, 2011	71.75	71.75	71.75	71.75
1805	NASDAQ	DJCO	Wed, Aug 3, 2011	71.03	71.03	69.81	69.81
1804	NASDAQ	DJCO	Fri, Jul 29, 2011	71.03	73.00	71.00	73.00
1803	NASDAQ	DJCO	Wed, Jul 27, 2011	70.12	70.43	70.12	70.43
1802	NASDAQ	DJCO	Tue, Jul 26, 2011	70.13	71.00	70.13	71.00
1801	NASDAQ	DJCO	Fri, Jul 22, 2011	72.47	72.50	72.47	72.50
1800	NASDAQ	DJCO	Thu, Jul 21, 2011	71.00	71.05	71.00	71.00
1799	NASDAQ	DJCO	Wed, Jul 20, 2011	71.00	71.00	71.00	71.00
1798	NASDAQ	DJCO	Tue, Jul 19, 2011	70.95	70.95	70.95	70.95
1797	NASDAQ	DJCO	Fri, Jul 15, 2011	72.50	72.51	72.00	72.50
1796	NASDAQ	DJCO	Thu, Jul 14, 2011	72.05	72.05	72.05	72.05
1795	NASDAQ	DJCO	Wed, Jul 13, 2011	72.08	72.08	72.08	72.08
1794	NASDAQ	DJCO	Tue, Jul 12, 2011	74.00	74.00	72.75	73.05
1793	NASDAQ	DJCO	Fri, Jul 8, 2011	72.95	72.95	72.50	72.50
1792	NASDAQ	DJCO	Tue, Jul 5, 2011	70.18	72.00	70.18	72.00
1791	NASDAQ	DJCO	Fri, Jul 1, 2011	70.13	70.56	70.13	70.56
1790	NASDAQ	DJCO	Thu, Jun 30, 2011	74.00	74.00	72.00	72.00
1789	NASDAQ	DJCO	Tue, Jun 28, 2011	72.02	72.02	72.00	72.00
1788	NASDAQ	DJCO	Fri, Jun 24, 2011	70.18	72.00	70.18	72.00
1787	NASDAQ	DJCO	Wed, Jun 22, 2011	72.50	72.50	72.50	72.50
1786	NASDAQ	DJCO	Tue, Jun 21, 2011	72.50	72.50	72.50	72.50
1785	NASDAQ	DJCO	Mon, Jun 20, 2011	71.50	72.50	70.23	72.50
1784	NASDAQ	DJCO	Thu, Jun 9, 2011	73.00	73.20	72.27	73.20
1783	NASDAQ	DJCO	Tue, Jun 7, 2011	75.00	75.00	74.50	74.50
1782	NASDAQ	DJCO	Fri, Jun 3, 2011	73.18	75.00	73.07	75.00
1781	NASDAQ	DJCO	Fri, May 27, 2011	75.00	75.00	73.50	75.00
1780	NASDAQ	DJCO	Thu, May 26, 2011	73.50	75.00	73.00	73.25
1779	NASDAQ	DJCO	Thu, May 19, 2011	75.00	75.00	74.89	75.00
1778	NASDAQ	DJCO	Tue, May 17, 2011	74.55	74.55	74.55	74.55
1777	NASDAQ	DJCO	Fri, May 13, 2011	73.00	75.00	73.49	75.00
1776	NASDAQ	DJCO	Wed, May 11, 2011	73.95	73.96	73.00	73.00
1775	NASDAQ	DJCO	Mon, May 9, 2011	75.00	75.30	74.00	74.00
1774	NASDAQ	DJCO	Fri, May 6, 2011	78.99	79.75	75.55	75.55
1773	NASDAQ	DJCO	Thu, May 5, 2011	79.61	79.61	76.04	76.04
1772	NASDAQ	DJCO	Fri, Apr 29, 2011	72.75	74.01	72.50	74.01
1771	NASDAQ	DJCO	Thu, Apr 28, 2011	73.00	79.95	73.00	75.51
1770	NASDAQ	DJCO	Thu, Apr 21, 2011	73.00	73.00	73.00	73.00
1769	NASDAQ	DJCO	Tue, Apr 19, 2011	73.00	73.00	73.00	73.00
1768	NASDAQ	DJCO	Mon, Apr 18, 2011	73.00	73.00	73.00	73.00
1767	NASDAQ	DJCO	Wed, Apr 6, 2011	73.00	73.00	73.00	73.00
1766	NASDAQ	DJCO	Thu, Mar 31, 2011	72.22	73.90	72.22	73.90
1765	NASDAQ	DJCO	Wed, Mar 30, 2011	71.60	72.00	71.60	72.00
1764	NASDAQ	DJCO	Tue, Mar 29, 2011	72.00	72.00	72.00	72.00
1763	NASDAQ	DJCO	Fri, Mar 25, 2011	72.50	72.50	72.50	72.50
1762	NASDAQ	DJCO	Thu, Mar 24, 2011	71.25	71.25	71.25	71.25
1761	NASDAQ	DJCO	Mon, Mar 21, 2011	71.50	71.50	71.05	71.05
1760	NASDAQ	DJCO	Wed, Mar 16, 2011	71.05	71.10	71.05	71.10
1759	NASDAQ	DJCO	Fri, Mar 11, 2011	72.50	72.50	72.50	72.50
1758	NASDAQ	DJCO	Thu, Mar 10, 2011	72.00	72.50	72.00	72.50
1757	NASDAQ	DJCO	Tue, Mar 8, 2011	72.25	72.25	72.25	72.25
1756	NASDAQ	DJCO	Mon, Mar 7, 2011	72.00	72.25	72.00	72.00
1755	NASDAQ	DJCO	Wed, Mar 2, 2011	71.00	72.00	69.00	72.00
1754	NASDAQ	DJCO	Tue, Mar 1, 2011	72.00	72.00	72.00	72.00
1753	NASDAQ	DJCO	Fri, Feb 25, 2011	72.00	72.00	72.00	72.00
1752	NASDAQ	DJCO	Wed, Feb 23, 2011	71.99	72.00	71.99	72.00
1751	NASDAQ	DJCO	Tue, Feb 22, 2011	72.00	72.00	72.00	72.00
1750	NASDAQ	DJCO	Fri, Feb 18, 2011	72.00	73.80	72.00	73.80
1749	NASDAQ	DJCO	Thu, Feb 10, 2011	71.05	72.00	71.05	71.75
1748	NASDAQ	DJCO	Wed, Feb 9, 2011	70.30	70.30	70.30	70.30
1747	NASDAQ	DJCO	Tue, Feb 8, 2011	72.13	72.47	72.13	72.47
1746	NASDAQ	DJCO	Mon, Feb 7, 2011	72.25	72.25	72.25	72.25
1745	NASDAQ	DJCO	Mon, Jan 31, 2011	71.01	71.01	71.01	71.01
1744	NASDAQ	DJCO	Thu, Jan 27, 2011	71.01	72.00	71.01	72.00
1743	NASDAQ	DJCO	Wed, Jan 26, 2011	72.00	72.96	72.00	72.96
1742	NASDAQ	DJCO	Tue, Jan 25, 2011	71.15	71.15	71.15	71.15
1741	NASDAQ	DJCO	Fri, Jan 21, 2011	71.50	71.50	71.50	71.50
1740	NASDAQ	DJCO	Fri, Jan 14, 2011	71.61	71.61	71.61	71.61
1739	NASDAQ	DJCO	Tue, Jan 11, 2011	71.50	71.50	70.99	71.00
1738	NASDAQ	DJCO	Mon, Jan 10, 2011	71.95	71.95	70.68	70.68
1737	NASDAQ	DJCO	Wed, Jan 5, 2011	72.00	72.00	72.00	72.00
1736	NASDAQ	DJCO	Tue, Jan 4, 2011	72.21	72.21	71.11	71.11
1735	NASDAQ	DJCO	Mon, Jan 3, 2011	72.00	72.50	70.82	70.82
1734	NASDAQ	DJCO	Fri, Dec 31, 2010	72.00	72.00	72.00	72.00
1733	NASDAQ	DJCO	Thu, Dec 30, 2010	73.00	73.00	70.30	70.88
1732	NASDAQ	DJCO	Wed, Dec 29, 2010	72.00	72.00	72.00	72.00
1731	NASDAQ	DJCO	Thu, Dec 23, 2010	72.00	72.04	72.00	72.04
1730	NASDAQ	DJCO	Wed, Dec 22, 2010	71.97	72.00	71.96	72.00
1729	NASDAQ	DJCO	Tue, Dec 21, 2010	71.00	72.00	69.85	70.81
1728	NASDAQ	DJCO	Mon, Dec 20, 2010	72.04	72.04	72.04	72.04
1727	NASDAQ	DJCO	Wed, Dec 15, 2010	70.50	70.50	70.50	70.50
1726	NASDAQ	DJCO	Tue, Dec 14, 2010	72.00	72.00	72.00	72.00
1725	NASDAQ	DJCO	Mon, Dec 13, 2010	70.51	72.00	70.51	72.00
1724	NASDAQ	DJCO	Fri, Dec 10, 2010	72.00	72.00	72.00	72.00
1723	NASDAQ	DJCO	Thu, Dec 9, 2010	72.00	72.00	72.00	72.00
1722	NASDAQ	DJCO	Wed, Dec 8, 2010	70.63	71.00	70.01	71.00
1721	NASDAQ	DJCO	Tue, Dec 7, 2010	72.00	72.00	69.43	69.43
1720	NASDAQ	DJCO	Fri, Dec 3, 2010	72.00	72.00	72.00	72.00
1719	NASDAQ	DJCO	Thu, Dec 2, 2010	72.00	72.00	72.00	72.00
1718	NASDAQ	DJCO	Tue, Nov 30, 2010	72.00	72.00	72.00	72.00
1717	NASDAQ	DJCO	Mon, Nov 29, 2010	72.00	72.00	72.00	72.00
1716	NASDAQ	DJCO	Fri, Nov 26, 2010	69.81	72.00	69.81	72.00
1715	NASDAQ	DJCO	Tue, Nov 23, 2010	71.50	71.50	71.50	71.50
1714	NASDAQ	DJCO	Fri, Nov 19, 2010	71.60	71.60	71.60	71.60
1713	NASDAQ	DJCO	Thu, Nov 18, 2010	71.60	71.60	71.60	71.60
1712	NASDAQ	DJCO	Thu, Nov 11, 2010	71.50	71.50	71.50	71.50
1711	NASDAQ	DJCO	Tue, Nov 9, 2010	70.17	70.32	70.17	70.32
1710	NASDAQ	DJCO	Tue, Nov 2, 2010	73.00	73.68	73.00	73.68
1709	NASDAQ	DJCO	Mon, Nov 1, 2010	72.00	72.00	69.82	69.82
1708	NASDAQ	DJCO	Fri, Oct 29, 2010	73.90	73.90	70.00	70.02
1707	NASDAQ	DJCO	Wed, Oct 27, 2010	70.00	70.00	70.00	70.00
1706	NASDAQ	DJCO	Tue, Oct 26, 2010	70.00	70.00	70.00	70.00
1705	NASDAQ	DJCO	Mon, Oct 25, 2010	69.04	69.04	69.04	69.04
1704	NASDAQ	DJCO	Thu, Oct 21, 2010	73.00	73.00	73.00	73.00
1703	NASDAQ	DJCO	Wed, Oct 20, 2010	70.06	70.96	70.06	70.96
1702	NASDAQ	DJCO	Tue, Oct 19, 2010	73.95	74.00	73.95	74.00
1701	NASDAQ	DJCO	Mon, Oct 18, 2010	73.85	73.85	73.30	73.30
1700	NASDAQ	DJCO	Fri, Oct 15, 2010	69.53	73.00	69.49	73.00
1699	NASDAQ	DJCO	Wed, Oct 13, 2010	73.12	73.12	70.16	70.16
1698	NASDAQ	DJCO	Tue, Oct 12, 2010	72.00	72.35	72.00	72.35
1697	NASDAQ	DJCO	Fri, Oct 8, 2010	72.50	72.50	72.50	72.50
1696	NASDAQ	DJCO	Wed, Oct 6, 2010	73.00	73.12	69.10	73.12
1695	NASDAQ	DJCO	Tue, Oct 5, 2010	73.01	73.12	73.00	73.12
1694	NASDAQ	DJCO	Mon, Oct 4, 2010	71.00	73.00	71.00	73.00
1693	NASDAQ	DJCO	Fri, Oct 1, 2010	72.00	73.00	72.00	72.00
1692	NASDAQ	DJCO	Thu, Sep 30, 2010	70.94	72.03	70.94	72.00
1691	NASDAQ	DJCO	Wed, Sep 29, 2010	68.20	68.20	68.20	68.20
1690	NASDAQ	DJCO	Fri, Sep 24, 2010	70.00	70.00	70.00	70.00
1689	NASDAQ	DJCO	Thu, Sep 23, 2010	70.01	70.05	70.00	70.00
1688	NASDAQ	DJCO	Wed, Sep 22, 2010	69.81	69.96	69.81	69.96
1687	NASDAQ	DJCO	Mon, Sep 20, 2010	71.00	71.00	71.00	71.00
1686	NASDAQ	DJCO	Fri, Sep 17, 2010	69.00	69.00	69.00	69.00
1685	NASDAQ	DJCO	Wed, Sep 8, 2010	69.50	69.50	69.50	69.50
1684	NASDAQ	DJCO	Tue, Sep 7, 2010	69.50	69.50	69.50	69.50
1683	NASDAQ	DJCO	Fri, Sep 3, 2010	69.25	69.25	69.25	69.25
1682	NASDAQ	DJCO	Thu, Sep 2, 2010	69.25	69.25	69.25	69.25
1681	NASDAQ	DJCO	Wed, Sep 1, 2010	69.46	69.46	69.46	69.46
1680	NASDAQ	DJCO	Tue, Aug 31, 2010	69.01	69.01	67.25	68.13
1679	NASDAQ	DJCO	Fri, Aug 27, 2010	71.97	71.97	71.97	71.97
1678	NASDAQ	DJCO	Thu, Aug 26, 2010	72.00	72.00	72.00	72.00
1677	NASDAQ	DJCO	Wed, Aug 25, 2010	70.81	70.81	70.80	70.80
1676	NASDAQ	DJCO	Tue, Aug 24, 2010	71.85	72.00	71.54	72.00
1675	NASDAQ	DJCO	Mon, Aug 23, 2010	68.60	70.00	68.60	70.00
1674	NASDAQ	DJCO	Fri, Aug 20, 2010	70.00	70.00	70.00	70.00
1673	NASDAQ	DJCO	Thu, Aug 19, 2010	69.60	69.60	69.60	69.60
1672	NASDAQ	DJCO	Wed, Aug 18, 2010	68.50	70.00	68.50	70.00
1671	NASDAQ	DJCO	Tue, Aug 17, 2010	69.50	69.50	68.44	68.61
1670	NASDAQ	DJCO	Mon, Aug 16, 2010	67.06	69.50	67.06	69.50
1669	NASDAQ	DJCO	Fri, Aug 13, 2010	69.96	69.96	69.96	69.96
1668	NASDAQ	DJCO	Thu, Aug 12, 2010	69.97	70.03	69.07	69.75
1667	NASDAQ	DJCO	Tue, Aug 10, 2010	65.91	65.91	65.91	65.91
1666	NASDAQ	DJCO	Thu, Aug 5, 2010	69.50	70.11	69.50	70.00
1665	NASDAQ	DJCO	Wed, Aug 4, 2010	70.00	70.00	69.50	69.50
1664	NASDAQ	DJCO	Tue, Aug 3, 2010	65.00	71.00	65.00	70.70
1663	NASDAQ	DJCO	Mon, Aug 2, 2010	73.63	73.63	73.63	73.63
1662	NASDAQ	DJCO	Thu, Jul 29, 2010	69.43	69.72	69.25	69.25
1661	NASDAQ	DJCO	Wed, Jul 28, 2010	70.29	70.29	69.84	69.84
1660	NASDAQ	DJCO	Tue, Jul 27, 2010	70.00	70.24	70.00	70.00
1659	NASDAQ	DJCO	Mon, Jul 26, 2010	70.54	70.57	70.54	70.57
1658	NASDAQ	DJCO	Fri, Jul 23, 2010	72.50	72.50	72.50	72.50
1657	NASDAQ	DJCO	Tue, Jul 20, 2010	75.99	75.99	73.60	73.60
1656	NASDAQ	DJCO	Mon, Jul 19, 2010	75.99	75.99	75.99	75.99
1655	NASDAQ	DJCO	Fri, Jul 16, 2010	76.03	76.03	76.00	76.00
1654	NASDAQ	DJCO	Thu, Jul 15, 2010	76.04	76.51	76.00	76.51
1653	NASDAQ	DJCO	Wed, Jul 14, 2010	75.74	76.39	75.04	76.39
1652	NASDAQ	DJCO	Tue, Jul 13, 2010	71.00	76.96	71.00	75.80
1651	NASDAQ	DJCO	Mon, Jul 12, 2010	69.10	73.74	62.54	73.74
1650	NASDAQ	DJCO	Fri, Jul 9, 2010	69.50	69.50	69.50	69.50
1649	NASDAQ	DJCO	Thu, Jul 8, 2010	69.50	69.55	69.50	69.55
1648	NASDAQ	DJCO	Wed, Jul 7, 2010	68.88	68.88	67.69	68.01
1647	NASDAQ	DJCO	Tue, Jul 6, 2010	71.00	71.00	70.00	70.03
1646	NASDAQ	DJCO	Fri, Jul 2, 2010	68.46	70.22	68.46	69.12
1645	NASDAQ	DJCO	Thu, Jul 1, 2010	70.90	71.00	70.90	71.00
1644	NASDAQ	DJCO	Wed, Jun 30, 2010	69.99	71.00	68.18	68.18
1643	NASDAQ	DJCO	Tue, Jun 29, 2010	70.00	71.00	70.00	71.00
1642	NASDAQ	DJCO	Mon, Jun 28, 2010	69.15	70.00	69.15	70.00
1641	NASDAQ	DJCO	Fri, Jun 25, 2010	71.10	71.10	68.29	68.29
1640	NASDAQ	DJCO	Thu, Jun 24, 2010	71.10	71.10	71.10	71.10
1639	NASDAQ	DJCO	Wed, Jun 23, 2010	71.00	71.01	71.00	71.00
1638	NASDAQ	DJCO	Tue, Jun 22, 2010	69.06	71.10	69.06	71.00
1637	NASDAQ	DJCO	Mon, Jun 21, 2010	71.12	71.12	71.00	71.07
1636	NASDAQ	DJCO	Wed, Jun 16, 2010	71.00	71.50	69.81	71.50
1635	NASDAQ	DJCO	Tue, Jun 15, 2010	71.14	71.14	68.11	71.00
1634	NASDAQ	DJCO	Mon, Jun 14, 2010	71.00	71.10	71.00	71.00
1633	NASDAQ	DJCO	Thu, Jun 10, 2010	71.50	71.50	71.00	71.00
1632	NASDAQ	DJCO	Tue, Jun 8, 2010	67.79	71.28	67.66	71.00
1631	NASDAQ	DJCO	Mon, Jun 7, 2010	71.50	71.50	71.50	71.50
1630	NASDAQ	DJCO	Fri, Jun 4, 2010	71.00	71.00	71.00	71.00
1629	NASDAQ	DJCO	Thu, Jun 3, 2010	71.00	71.00	71.00	71.00
1628	NASDAQ	DJCO	Wed, Jun 2, 2010	71.00	71.00	71.00	71.00
1627	NASDAQ	DJCO	Tue, Jun 1, 2010	71.00	71.25	71.00	71.00
1626	NASDAQ	DJCO	Fri, May 28, 2010	71.00	71.97	71.00	71.00
1625	NASDAQ	DJCO	Thu, May 27, 2010	71.33	71.99	71.00	71.00
1624	NASDAQ	DJCO	Wed, May 26, 2010	71.00	71.31	71.00	71.31
1623	NASDAQ	DJCO	Mon, May 24, 2010	70.80	70.80	70.80	70.80
1622	NASDAQ	DJCO	Fri, May 21, 2010	70.10	70.15	70.10	70.10
1621	NASDAQ	DJCO	Thu, May 20, 2010	71.00	71.00	70.00	70.00
1620	NASDAQ	DJCO	Wed, May 19, 2010	71.00	71.00	71.00	71.00
1619	NASDAQ	DJCO	Tue, May 18, 2010	71.00	71.00	70.75	71.00
1618	NASDAQ	DJCO	Mon, May 17, 2010	70.36	71.06	70.36	71.00
1617	NASDAQ	DJCO	Fri, May 14, 2010	71.80	71.80	70.02	70.02
1616	NASDAQ	DJCO	Thu, May 13, 2010	71.00	71.00	71.00	71.00
1615	NASDAQ	DJCO	Wed, May 12, 2010	71.00	71.30	71.00	71.00
1614	NASDAQ	DJCO	Tue, May 11, 2010	71.70	72.00	71.70	72.00
1613	NASDAQ	DJCO	Mon, May 10, 2010	73.28	75.00	71.00	71.00
1612	NASDAQ	DJCO	Fri, May 7, 2010	73.43	73.43	71.88	72.00
1611	NASDAQ	DJCO	Thu, May 6, 2010	71.44	71.44	71.00	71.25
1610	NASDAQ	DJCO	Wed, May 5, 2010	73.60	73.60	71.00	71.00
1609	NASDAQ	DJCO	Tue, May 4, 2010	71.00	71.26	71.00	71.26
1608	NASDAQ	DJCO	Mon, May 3, 2010	69.40	71.50	69.35	71.00
1607	NASDAQ	DJCO	Fri, Apr 30, 2010	71.31	71.31	71.31	71.31
1606	NASDAQ	DJCO	Thu, Apr 29, 2010	73.52	73.57	71.00	71.04
1605	NASDAQ	DJCO	Wed, Apr 28, 2010	69.66	69.90	69.66	69.90
1604	NASDAQ	DJCO	Tue, Apr 27, 2010	69.15	69.54	69.15	69.50
1603	NASDAQ	DJCO	Mon, Apr 26, 2010	72.99	72.99	72.99	72.99
1602	NASDAQ	DJCO	Fri, Apr 23, 2010	73.44	73.44	72.50	72.50
1601	NASDAQ	DJCO	Thu, Apr 22, 2010	70.00	71.17	70.00	71.13
1600	NASDAQ	DJCO	Wed, Apr 21, 2010	70.30	71.00	69.16	71.00
1599	NASDAQ	DJCO	Mon, Apr 19, 2010	70.50	71.00	70.50	71.00
1598	NASDAQ	DJCO	Fri, Apr 16, 2010	71.00	71.00	70.00	70.00
1597	NASDAQ	DJCO	Thu, Apr 15, 2010	73.59	73.59	70.90	71.00
1596	NASDAQ	DJCO	Tue, Apr 13, 2010	68.93	70.00	68.40	70.00
1595	NASDAQ	DJCO	Mon, Apr 12, 2010	68.92	69.00	68.92	69.00
1594	NASDAQ	DJCO	Fri, Apr 9, 2010	68.64	69.00	68.64	69.00
1593	NASDAQ	DJCO	Wed, Apr 7, 2010	68.87	69.00	67.16	67.50
1592	NASDAQ	DJCO	Mon, Apr 5, 2010	66.15	68.88	66.15	68.88
1591	NASDAQ	DJCO	Wed, Mar 31, 2010	66.60	66.78	66.60	66.78
1590	NASDAQ	DJCO	Tue, Mar 30, 2010	69.00	69.00	66.13	66.56
1589	NASDAQ	DJCO	Mon, Mar 29, 2010	69.51	69.51	66.10	68.34
1588	NASDAQ	DJCO	Thu, Mar 25, 2010	68.89	68.97	68.89	68.97
1587	NASDAQ	DJCO	Wed, Mar 24, 2010	65.86	65.90	65.73	65.90
1586	NASDAQ	DJCO	Tue, Mar 16, 2010	69.58	69.58	69.50	69.50
1585	NASDAQ	DJCO	Mon, Mar 15, 2010	69.70	69.70	69.50	69.60
1584	NASDAQ	DJCO	Fri, Mar 12, 2010	69.70	69.71	69.70	69.71
1583	NASDAQ	DJCO	Thu, Mar 11, 2010	64.01	69.71	64.01	69.71
1582	NASDAQ	DJCO	Wed, Mar 10, 2010	68.50	69.00	68.45	69.00
1581	NASDAQ	DJCO	Tue, Mar 9, 2010	67.00	69.22	67.00	68.04
1580	NASDAQ	DJCO	Mon, Mar 8, 2010	66.44	69.57	66.44	67.00
1579	NASDAQ	DJCO	Fri, Mar 5, 2010	67.75	69.71	67.37	67.37
1578	NASDAQ	DJCO	Thu, Mar 4, 2010	67.88	69.77	65.72	68.00
1577	NASDAQ	DJCO	Wed, Mar 3, 2010	67.00	67.00	66.00	66.25
1576	NASDAQ	DJCO	Tue, Mar 2, 2010	65.00	67.49	65.00	65.00
1575	NASDAQ	DJCO	Mon, Mar 1, 2010	67.00	67.50	64.98	65.00
1574	NASDAQ	DJCO	Fri, Feb 26, 2010	65.97	66.00	65.24	65.24
1573	NASDAQ	DJCO	Thu, Feb 25, 2010	65.50	65.50	65.50	65.50
1572	NASDAQ	DJCO	Wed, Feb 24, 2010	64.50	64.50	64.50	64.50
1571	NASDAQ	DJCO	Tue, Feb 23, 2010	64.23	64.23	64.23	64.23
1570	NASDAQ	DJCO	Mon, Feb 22, 2010	64.50	65.70	64.50	65.70
1569	NASDAQ	DJCO	Fri, Feb 19, 2010	64.50	64.50	63.52	64.50
1568	NASDAQ	DJCO	Tue, Feb 16, 2010	63.15	64.16	61.76	64.13
1567	NASDAQ	DJCO	Fri, Feb 12, 2010	61.53	63.99	61.53	63.99
1566	NASDAQ	DJCO	Thu, Feb 11, 2010	64.00	64.00	64.00	64.00
1565	NASDAQ	DJCO	Tue, Feb 9, 2010	64.00	65.00	64.00	64.82
1564	NASDAQ	DJCO	Mon, Feb 8, 2010	61.04	65.50	61.04	64.97
1563	NASDAQ	DJCO	Fri, Feb 5, 2010	63.85	63.85	63.85	63.85
1562	NASDAQ	DJCO	Thu, Feb 4, 2010	65.00	65.53	65.00	65.50
1561	NASDAQ	DJCO	Tue, Feb 2, 2010	64.25	64.25	64.24	64.24
1560	NASDAQ	DJCO	Mon, Feb 1, 2010	64.90	65.00	64.00	64.00
1559	NASDAQ	DJCO	Fri, Jan 29, 2010	64.75	64.75	64.75	64.75
1558	NASDAQ	DJCO	Thu, Jan 28, 2010	63.02	65.00	63.02	64.96
1557	NASDAQ	DJCO	Wed, Jan 27, 2010	64.60	64.95	64.00	64.95
1556	NASDAQ	DJCO	Tue, Jan 26, 2010	64.95	64.95	64.50	64.52
1555	NASDAQ	DJCO	Mon, Jan 25, 2010	64.49	65.00	64.49	64.90
1554	NASDAQ	DJCO	Fri, Jan 22, 2010	62.00	65.00	62.00	64.50
1553	NASDAQ	DJCO	Thu, Jan 21, 2010	63.00	63.00	63.00	63.00
1552	NASDAQ	DJCO	Wed, Jan 20, 2010	63.00	63.00	63.00	63.00
1551	NASDAQ	DJCO	Tue, Jan 19, 2010	69.16	69.16	62.00	62.01
1550	NASDAQ	DJCO	Fri, Jan 15, 2010	61.00	65.15	61.00	65.15
1549	NASDAQ	DJCO	Thu, Jan 14, 2010	60.00	61.18	60.00	61.00
1548	NASDAQ	DJCO	Wed, Jan 13, 2010	60.50	60.50	60.50	60.50
1547	NASDAQ	DJCO	Mon, Jan 11, 2010	60.00	61.00	60.00	60.00
1546	NASDAQ	DJCO	Thu, Jan 7, 2010	59.60	60.50	59.45	59.50
1545	NASDAQ	DJCO	Wed, Jan 6, 2010	59.80	60.11	59.50	59.50
1544	NASDAQ	DJCO	Tue, Jan 5, 2010	60.00	61.00	59.80	61.00
1543	NASDAQ	DJCO	Mon, Jan 4, 2010	59.20	59.20	59.20	59.20
1542	NASDAQ	DJCO	Thu, Dec 31, 2009	61.00	62.00	59.10	62.00
1541	NASDAQ	DJCO	Tue, Dec 29, 2009	59.00	59.00	58.50	59.00
1540	NASDAQ	DJCO	Mon, Dec 28, 2009	58.00	59.00	58.00	59.00
1539	NASDAQ	DJCO	Thu, Dec 24, 2009	58.00	58.00	58.00	58.00
1538	NASDAQ	DJCO	Wed, Dec 23, 2009	58.00	58.00	58.00	58.00
1537	NASDAQ	DJCO	Tue, Dec 22, 2009	58.00	58.00	58.00	58.00
1536	NASDAQ	DJCO	Mon, Dec 21, 2009	58.00	58.01	58.00	58.00
1535	NASDAQ	DJCO	Thu, Dec 17, 2009	61.75	61.75	60.87	61.00
1534	NASDAQ	DJCO	Wed, Dec 16, 2009	57.99	58.00	57.99	58.00
1533	NASDAQ	DJCO	Tue, Dec 15, 2009	57.95	59.25	57.80	58.00
1532	NASDAQ	DJCO	Mon, Dec 14, 2009	58.99	58.99	56.00	58.00
1531	NASDAQ	DJCO	Tue, Dec 8, 2009	54.00	56.00	54.00	56.00
1530	NASDAQ	DJCO	Wed, Dec 2, 2009	55.95	55.95	55.95	55.95
1529	NASDAQ	DJCO	Mon, Nov 30, 2009	56.00	56.00	56.00	56.00
1528	NASDAQ	DJCO	Wed, Nov 25, 2009	54.25	54.30	54.25	54.30
1527	NASDAQ	DJCO	Mon, Nov 23, 2009	54.12	54.12	54.12	54.12
1526	NASDAQ	DJCO	Wed, Nov 18, 2009	55.80	56.00	55.80	56.00
1525	NASDAQ	DJCO	Tue, Nov 17, 2009	55.50	56.00	55.50	56.00
1524	NASDAQ	DJCO	Mon, Nov 16, 2009	55.00	56.00	55.00	56.00
1523	NASDAQ	DJCO	Fri, Nov 13, 2009	55.00	55.00	54.50	54.50
1522	NASDAQ	DJCO	Thu, Nov 12, 2009	56.00	56.00	55.00	55.00
1521	NASDAQ	DJCO	Wed, Nov 4, 2009	55.00	55.00	55.00	55.00
1520	NASDAQ	DJCO	Tue, Nov 3, 2009	55.00	55.00	55.00	55.00
1519	NASDAQ	DJCO	Fri, Oct 30, 2009	52.65	56.34	52.60	53.10
1518	NASDAQ	DJCO	Thu, Oct 29, 2009	54.99	56.40	53.50	56.40
1517	NASDAQ	DJCO	Wed, Oct 28, 2009	57.00	57.00	54.50	54.75
1516	NASDAQ	DJCO	Mon, Oct 26, 2009	55.99	56.00	55.99	56.00
1515	NASDAQ	DJCO	Thu, Oct 22, 2009	56.95	56.95	56.77	56.77
1514	NASDAQ	DJCO	Wed, Oct 21, 2009	56.51	57.00	53.69	57.00
1513	NASDAQ	DJCO	Tue, Oct 20, 2009	58.00	58.00	58.00	58.00
1512	NASDAQ	DJCO	Fri, Oct 16, 2009	56.00	56.51	56.00	56.51
1511	NASDAQ	DJCO	Thu, Oct 15, 2009	57.45	58.00	57.45	58.00
1510	NASDAQ	DJCO	Wed, Oct 14, 2009	56.97	56.97	56.73	56.76
1509	NASDAQ	DJCO	Mon, Oct 12, 2009	55.12	55.12	55.00	55.00
1508	NASDAQ	DJCO	Thu, Oct 8, 2009	55.74	55.74	54.22	54.22
1507	NASDAQ	DJCO	Wed, Oct 7, 2009	55.01	56.00	55.00	56.00
1506	NASDAQ	DJCO	Tue, Oct 6, 2009	56.95	58.01	56.95	58.00
1505	NASDAQ	DJCO	Fri, Oct 2, 2009	57.00	57.00	56.00	56.00
1504	NASDAQ	DJCO	Thu, Oct 1, 2009	57.50	57.50	57.50	57.50
1503	NASDAQ	DJCO	Wed, Sep 30, 2009	57.98	57.98	57.98	57.98
1502	NASDAQ	DJCO	Tue, Sep 29, 2009	53.00	53.04	53.00	53.00
1501	NASDAQ	DJCO	Thu, Sep 24, 2009	52.00	52.00	52.00	52.00
1500	NASDAQ	DJCO	Wed, Sep 23, 2009	52.05	52.05	52.05	52.05
1499	NASDAQ	DJCO	Tue, Sep 22, 2009	54.95	54.95	54.95	54.95
1498	NASDAQ	DJCO	Fri, Sep 18, 2009	52.11	52.11	51.97	52.00
1497	NASDAQ	DJCO	Wed, Sep 16, 2009	51.34	51.37	51.33	51.37
1496	NASDAQ	DJCO	Tue, Sep 15, 2009	52.49	52.50	52.49	52.50
1495	NASDAQ	DJCO	Wed, Sep 9, 2009	52.00	52.98	52.00	52.98
1494	NASDAQ	DJCO	Wed, Sep 2, 2009	52.00	52.60	52.00	52.60
1493	NASDAQ	DJCO	Thu, Aug 27, 2009	54.99	54.99	54.99	54.99
1492	NASDAQ	DJCO	Wed, Aug 26, 2009	55.04	55.04	55.00	55.00
1491	NASDAQ	DJCO	Tue, Aug 25, 2009	55.96	55.99	55.96	55.99
1490	NASDAQ	DJCO	Fri, Aug 21, 2009	56.99	56.99	56.99	56.99
1489	NASDAQ	DJCO	Thu, Aug 20, 2009	54.25	54.25	54.25	54.25
1488	NASDAQ	DJCO	Tue, Aug 18, 2009	54.99	54.99	54.00	54.24
1487	NASDAQ	DJCO	Mon, Aug 17, 2009	53.50	53.50	53.50	53.50
1486	NASDAQ	DJCO	Fri, Aug 14, 2009	55.00	55.00	52.92	53.25
1485	NASDAQ	DJCO	Thu, Aug 13, 2009	55.75	56.25	54.26	56.25
1484	NASDAQ	DJCO	Wed, Aug 12, 2009	51.94	55.74	51.94	53.90
1483	NASDAQ	DJCO	Tue, Aug 11, 2009	52.00	52.00	48.04	50.50
1482	NASDAQ	DJCO	Mon, Aug 10, 2009	52.00	52.01	52.00	52.00
1481	NASDAQ	DJCO	Fri, Aug 7, 2009	50.96	52.00	50.95	52.00
1480	NASDAQ	DJCO	Tue, Aug 4, 2009	47.00	47.00	46.45	47.00
1479	NASDAQ	DJCO	Mon, Aug 3, 2009	47.47	47.47	46.97	47.00
1478	NASDAQ	DJCO	Fri, Jul 31, 2009	47.25	47.25	46.02	46.02
1477	NASDAQ	DJCO	Thu, Jul 30, 2009	48.00	48.00	47.00	47.21
1476	NASDAQ	DJCO	Wed, Jul 29, 2009	47.00	48.17	46.01	46.01
1475	NASDAQ	DJCO	Tue, Jul 28, 2009	48.00	52.00	46.20	46.80
1474	NASDAQ	DJCO	Mon, Jul 27, 2009	45.81	46.98	45.81	46.98
1473	NASDAQ	DJCO	Wed, Jul 22, 2009	47.00	48.00	47.00	47.00
1472	NASDAQ	DJCO	Mon, Jul 20, 2009	48.50	48.50	48.50	48.50
1471	NASDAQ	DJCO	Wed, Jul 15, 2009	47.00	48.49	47.00	48.49
1470	NASDAQ	DJCO	Mon, Jul 13, 2009	47.00	47.00	47.00	47.00
1469	NASDAQ	DJCO	Fri, Jul 10, 2009	46.99	46.99	46.99	46.99
1468	NASDAQ	DJCO	Fri, Jun 26, 2009	48.45	48.45	48.45	48.45
1467	NASDAQ	DJCO	Thu, Jun 25, 2009	47.40	53.95	45.01	45.22
1466	NASDAQ	DJCO	Wed, Jun 17, 2009	49.99	50.00	49.99	50.00
1465	NASDAQ	DJCO	Tue, Jun 16, 2009	49.50	50.50	49.50	50.00
1464	NASDAQ	DJCO	Mon, Jun 15, 2009	48.00	49.00	47.50	48.00
1463	NASDAQ	DJCO	Tue, Jun 9, 2009	46.77	47.50	46.77	47.50
1462	NASDAQ	DJCO	Thu, Jun 4, 2009	47.00	47.00	46.04	46.04
1461	NASDAQ	DJCO	Wed, Jun 3, 2009	47.00	47.50	47.00	47.50
1460	NASDAQ	DJCO	Tue, Jun 2, 2009	46.00	46.00	46.00	46.00
1459	NASDAQ	DJCO	Fri, May 29, 2009	46.00	46.00	45.75	45.75
1458	NASDAQ	DJCO	Thu, May 28, 2009	46.05	46.05	46.05	46.05
1457	NASDAQ	DJCO	Wed, May 27, 2009	46.75	47.25	46.75	47.00
1456	NASDAQ	DJCO	Tue, May 26, 2009	45.75	46.50	45.75	46.50
1455	NASDAQ	DJCO	Thu, May 21, 2009	46.25	46.50	46.25	46.50
1454	NASDAQ	DJCO	Wed, May 20, 2009	45.00	48.00	45.00	45.51
1453	NASDAQ	DJCO	Tue, May 19, 2009	43.00	45.00	43.00	44.75
1452	NASDAQ	DJCO	Mon, May 18, 2009	43.00	43.00	42.50	42.50
1451	NASDAQ	DJCO	Thu, May 14, 2009	42.99	43.00	42.75	42.75
1450	NASDAQ	DJCO	Wed, May 13, 2009	42.50	42.50	42.00	42.20
1449	NASDAQ	DJCO	Tue, May 12, 2009	42.49	42.57	42.49	42.50
1448	NASDAQ	DJCO	Mon, May 11, 2009	40.51	42.50	40.50	42.50
1447	NASDAQ	DJCO	Fri, May 8, 2009	36.00	41.00	36.00	38.00
1446	NASDAQ	DJCO	Thu, Apr 30, 2009	34.90	34.90	34.90	34.90
1445	NASDAQ	DJCO	Fri, Apr 17, 2009	34.88	35.15	34.88	35.10
1444	NASDAQ	DJCO	Tue, Apr 7, 2009	35.00	35.00	35.00	35.00
1443	NASDAQ	DJCO	Wed, Apr 1, 2009	35.03	35.03	35.03	35.03
1442	NASDAQ	DJCO	Tue, Mar 31, 2009	35.99	36.00	35.99	36.00
1441	NASDAQ	DJCO	Fri, Mar 27, 2009	35.00	35.00	35.00	35.00
1440	NASDAQ	DJCO	Mon, Mar 23, 2009	35.00	35.00	34.35	34.35
1439	NASDAQ	DJCO	Wed, Mar 18, 2009	34.35	35.50	34.35	35.50
1438	NASDAQ	DJCO	Mon, Mar 16, 2009	35.47	35.50	35.47	35.50
1437	NASDAQ	DJCO	Thu, Mar 12, 2009	34.25	34.25	34.25	34.25
1436	NASDAQ	DJCO	Wed, Mar 11, 2009	34.25	34.25	34.25	34.25
1435	NASDAQ	DJCO	Thu, Mar 5, 2009	34.26	35.75	34.26	34.32
1434	NASDAQ	DJCO	Wed, Mar 4, 2009	34.25	36.00	34.25	36.00
1433	NASDAQ	DJCO	Tue, Feb 24, 2009	34.25	36.74	34.25	36.74
1432	NASDAQ	DJCO	Fri, Feb 20, 2009	34.34	34.34	34.25	34.30
1431	NASDAQ	DJCO	Fri, Feb 13, 2009	36.00	36.00	34.23	35.00
1430	NASDAQ	DJCO	Mon, Feb 9, 2009	37.53	37.75	37.25	37.25
1429	NASDAQ	DJCO	Fri, Feb 6, 2009	37.99	37.99	37.99	37.99
1428	NASDAQ	DJCO	Wed, Feb 4, 2009	37.99	37.99	37.99	37.99
1427	NASDAQ	DJCO	Mon, Feb 2, 2009	36.20	36.75	36.20	36.75
1426	NASDAQ	DJCO	Fri, Jan 30, 2009	36.15	36.15	36.15	36.15
1425	NASDAQ	DJCO	Wed, Jan 28, 2009	37.16	37.16	34.29	34.29
1424	NASDAQ	DJCO	Tue, Jan 27, 2009	40.97	40.97	40.97	40.97
1423	NASDAQ	DJCO	Mon, Jan 26, 2009	39.50	39.50	39.50	39.50
1422	NASDAQ	DJCO	Fri, Jan 9, 2009	35.94	36.15	35.94	36.15
1421	NASDAQ	DJCO	Wed, Jan 7, 2009	39.00	39.00	39.00	39.00
1420	NASDAQ	DJCO	Tue, Jan 6, 2009	38.50	38.50	38.50	38.50
1419	NASDAQ	DJCO	Fri, Jan 2, 2009	35.00	35.00	35.00	35.00
1418	NASDAQ	DJCO	Wed, Dec 31, 2008	34.25	34.25	34.25	34.25
1417	NASDAQ	DJCO	Mon, Dec 29, 2008	34.00	34.45	34.00	34.05
1416	NASDAQ	DJCO	Tue, Dec 16, 2008	35.00	37.00	31.04	31.04
1415	NASDAQ	DJCO	Mon, Dec 15, 2008	33.90	34.49	33.90	34.49
1414	NASDAQ	DJCO	Wed, Dec 10, 2008	31.01	31.01	31.01	31.01
1413	NASDAQ	DJCO	Tue, Dec 9, 2008	38.30	38.30	38.30	38.30
1412	NASDAQ	DJCO	Fri, Dec 5, 2008	37.07	37.07	37.07	37.07
1411	NASDAQ	DJCO	Wed, Dec 3, 2008	36.00	36.00	36.00	36.00
1410	NASDAQ	DJCO	Mon, Nov 24, 2008	36.05	36.22	36.00	36.00
1409	NASDAQ	DJCO	Fri, Nov 21, 2008	37.91	37.91	36.00	36.00
1408	NASDAQ	DJCO	Wed, Nov 12, 2008	36.08	36.08	36.08	36.08
1407	NASDAQ	DJCO	Tue, Nov 11, 2008	40.93	40.93	40.93	40.93
1406	NASDAQ	DJCO	Fri, Nov 7, 2008	37.50	37.50	36.00	36.00
1405	NASDAQ	DJCO	Thu, Nov 6, 2008	36.00	36.04	36.00	36.00
1404	NASDAQ	DJCO	Wed, Nov 5, 2008	40.00	40.00	40.00	40.00
1403	NASDAQ	DJCO	Tue, Oct 21, 2008	40.00	40.00	40.00	40.00
1402	NASDAQ	DJCO	Thu, Oct 16, 2008	39.80	39.80	39.80	39.80
1401	NASDAQ	DJCO	Wed, Oct 15, 2008	39.95	39.95	39.95	39.95
1400	NASDAQ	DJCO	Fri, Oct 10, 2008	39.50	39.50	39.50	39.50
1399	NASDAQ	DJCO	Thu, Oct 2, 2008	40.50	42.70	39.76	42.70
1398	NASDAQ	DJCO	Wed, Oct 1, 2008	40.10	40.10	40.10	40.10
1397	NASDAQ	DJCO	Mon, Sep 29, 2008	39.00	39.90	36.00	39.90
1396	NASDAQ	DJCO	Tue, Sep 23, 2008	41.00	41.60	41.00	41.60
1395	NASDAQ	DJCO	Mon, Sep 22, 2008	40.50	40.50	40.50	40.50
1394	NASDAQ	DJCO	Fri, Sep 12, 2008	42.35	42.35	42.35	42.35
1393	NASDAQ	DJCO	Thu, Sep 4, 2008	40.75	40.75	40.74	40.74
1392	NASDAQ	DJCO	Wed, Sep 3, 2008	40.90	40.90	40.89	40.89
1391	NASDAQ	DJCO	Tue, Aug 26, 2008	41.01	41.01	41.00	41.00
1390	NASDAQ	DJCO	Thu, Aug 21, 2008	43.99	43.99	43.95	43.95
1389	NASDAQ	DJCO	Wed, Aug 20, 2008	43.00	43.00	43.00	43.00
1388	NASDAQ	DJCO	Tue, Aug 19, 2008	43.75	43.75	43.75	43.75
1387	NASDAQ	DJCO	Fri, Aug 15, 2008	43.90	43.90	43.90	43.90
1386	NASDAQ	DJCO	Thu, Aug 14, 2008	40.99	44.00	40.99	44.00
1385	NASDAQ	DJCO	Tue, Aug 12, 2008	41.00	41.00	40.97	40.97
1384	NASDAQ	DJCO	Mon, Aug 11, 2008	40.50	40.50	40.50	40.50
1383	NASDAQ	DJCO	Thu, Aug 7, 2008	40.53	40.53	40.53	40.53
1382	NASDAQ	DJCO	Wed, Aug 6, 2008	41.06	41.06	41.04	41.04
1381	NASDAQ	DJCO	Fri, Aug 1, 2008	41.02	41.12	40.50	41.12
1380	NASDAQ	DJCO	Wed, Jul 23, 2008	40.52	40.52	40.50	40.50
1379	NASDAQ	DJCO	Tue, Jul 22, 2008	40.05	40.70	40.05	40.70
1378	NASDAQ	DJCO	Wed, Jul 16, 2008	41.50	41.50	40.52	40.52
1377	NASDAQ	DJCO	Wed, Jul 9, 2008	42.00	42.25	41.00	41.00
1376	NASDAQ	DJCO	Wed, Jul 2, 2008	40.25	40.25	40.25	40.25
1375	NASDAQ	DJCO	Fri, Jun 27, 2008	41.00	41.00	41.00	41.00
1374	NASDAQ	DJCO	Tue, Jun 10, 2008	41.50	41.50	41.50	41.50
1373	NASDAQ	DJCO	Fri, Jun 6, 2008	41.70	41.70	41.70	41.70
1372	NASDAQ	DJCO	Fri, May 30, 2008	40.50	40.50	40.26	40.27
1371	NASDAQ	DJCO	Thu, May 29, 2008	41.10	41.10	41.00	41.00
1370	NASDAQ	DJCO	Thu, May 22, 2008	41.05	41.05	41.05	41.05
1369	NASDAQ	DJCO	Tue, May 20, 2008	41.25	41.25	40.26	41.00
1368	NASDAQ	DJCO	Mon, May 19, 2008	41.25	41.25	41.25	41.25
1367	NASDAQ	DJCO	Wed, May 14, 2008	40.54	40.54	40.54	40.54
1366	NASDAQ	DJCO	Mon, May 12, 2008	42.00	42.97	40.51	40.54
1365	NASDAQ	DJCO	Fri, May 9, 2008	41.49	41.50	41.49	41.50
1364	NASDAQ	DJCO	Tue, May 6, 2008	40.99	41.01	40.99	41.01
1363	NASDAQ	DJCO	Mon, Apr 28, 2008	39.00	41.00	39.00	41.00
1362	NASDAQ	DJCO	Wed, Apr 23, 2008	41.60	41.61	41.60	41.61
1361	NASDAQ	DJCO	Thu, Apr 17, 2008	42.00	42.00	41.61	41.61
1360	NASDAQ	DJCO	Mon, Apr 7, 2008	48.00	48.00	48.00	48.00
1359	NASDAQ	DJCO	Fri, Apr 4, 2008	50.00	50.00	50.00	50.00
1358	NASDAQ	DJCO	Thu, Apr 3, 2008	41.00	41.00	33.04	33.04
1357	NASDAQ	DJCO	Thu, Mar 27, 2008	42.00	42.00	42.00	42.00
1356	NASDAQ	DJCO	Wed, Mar 19, 2008	42.00	42.00	41.51	41.51
1355	NASDAQ	DJCO	Thu, Mar 6, 2008	45.00	45.00	45.00	45.00
1354	NASDAQ	DJCO	Wed, Mar 5, 2008	42.01	42.01	42.00	42.00
1353	NASDAQ	DJCO	Tue, Mar 4, 2008	41.51	41.51	41.51	41.51
1352	NASDAQ	DJCO	Thu, Feb 14, 2008	46.00	46.00	41.28	41.28
1351	NASDAQ	DJCO	Wed, Feb 13, 2008	48.00	48.00	44.00	44.00
1350	NASDAQ	DJCO	Thu, Jan 31, 2008	40.10	40.10	40.10	40.10
1349	NASDAQ	DJCO	Wed, Jan 30, 2008	40.51	40.51	40.51	40.51
1348	NASDAQ	DJCO	Mon, Jan 28, 2008	48.90	48.90	47.79	47.99
1347	NASDAQ	DJCO	Fri, Jan 25, 2008	40.06	40.06	40.06	40.06
1346	NASDAQ	DJCO	Wed, Jan 23, 2008	40.31	40.31	40.31	40.31
1345	NASDAQ	DJCO	Fri, Jan 18, 2008	44.00	44.00	44.00	44.00
1344	NASDAQ	DJCO	Mon, Jan 14, 2008	39.52	39.56	39.52	39.52
1343	NASDAQ	DJCO	Thu, Jan 10, 2008	40.25	40.25	40.25	40.25
1342	NASDAQ	DJCO	Wed, Jan 9, 2008	41.50	41.50	39.00	39.00
1341	NASDAQ	DJCO	Tue, Dec 18, 2007	41.25	41.25	41.25	41.25
1340	NASDAQ	DJCO	Thu, Dec 13, 2007	41.55	41.55	41.50	41.50
1339	NASDAQ	DJCO	Tue, Dec 4, 2007	41.59	41.59	41.59	41.59
1338	NASDAQ	DJCO	Tue, Nov 20, 2007	43.00	43.02	43.00	43.02
1337	NASDAQ	DJCO	Wed, Nov 7, 2007	43.01	43.01	43.00	43.00
1336	NASDAQ	DJCO	Fri, Oct 26, 2007	46.22	47.98	46.22	47.98
1335	NASDAQ	DJCO	Thu, Oct 25, 2007	45.00	47.99	44.99	47.98
1334	NASDAQ	DJCO	Fri, Oct 19, 2007	41.00	41.00	41.00	41.00
1333	NASDAQ	DJCO	Thu, Oct 11, 2007	45.00	45.00	45.00	45.00
1332	NASDAQ	DJCO	Mon, Oct 8, 2007	45.50	46.50	45.00	45.00
1331	NASDAQ	DJCO	Tue, Sep 4, 2007	40.14	40.14	40.14	40.14
1330	NASDAQ	DJCO	Thu, Aug 30, 2007	42.00	42.00	42.00	42.00
1329	NASDAQ	DJCO	Wed, Aug 29, 2007	40.22	40.22	40.22	40.22
1328	NASDAQ	DJCO	Fri, Aug 24, 2007	42.00	42.00	42.00	42.00
1327	NASDAQ	DJCO	Mon, Aug 20, 2007	43.00	43.50	41.03	42.81
1326	NASDAQ	DJCO	Fri, Aug 17, 2007	42.76	42.76	42.76	42.76
1325	NASDAQ	DJCO	Tue, Aug 14, 2007	41.86	42.75	41.86	42.75
1324	NASDAQ	DJCO	Tue, Jul 31, 2007	40.09	40.10	39.98	39.98
1323	NASDAQ	DJCO	Fri, Jul 27, 2007	38.85	39.59	38.85	39.59
1322	NASDAQ	DJCO	Tue, Jul 17, 2007	38.69	40.25	38.69	40.24
1321	NASDAQ	DJCO	Thu, Jul 12, 2007	40.00	40.54	40.00	40.54
1320	NASDAQ	DJCO	Wed, Jul 11, 2007	40.50	40.50	40.50	40.50
1319	NASDAQ	DJCO	Mon, Jul 9, 2007	40.60	40.60	39.92	39.92
1318	NASDAQ	DJCO	Tue, Jun 12, 2007	40.59	40.59	40.59	40.59
1317	NASDAQ	DJCO	Fri, Jun 8, 2007	40.00	40.87	40.00	40.87
1316	NASDAQ	DJCO	Tue, Jun 5, 2007	40.06	42.14	39.80	39.80
1315	NASDAQ	DJCO	Mon, Jun 4, 2007	40.03	41.03	40.00	41.03
1314	NASDAQ	DJCO	Tue, May 22, 2007	40.22	40.22	40.22	40.22
1313	NASDAQ	DJCO	Mon, May 21, 2007	40.25	40.25	40.25	40.25
1312	NASDAQ	DJCO	Thu, May 17, 2007	41.35	41.35	41.32	41.32
1311	NASDAQ	DJCO	Mon, May 14, 2007	39.75	39.75	39.75	39.75
1310	NASDAQ	DJCO	Wed, May 2, 2007	39.12	39.81	39.12	39.75
1309	NASDAQ	DJCO	Tue, May 1, 2007	40.93	40.93	40.50	40.76
1308	NASDAQ	DJCO	Wed, Apr 25, 2007	39.00	40.00	39.00	40.00
1307	NASDAQ	DJCO	Fri, Apr 20, 2007	40.05	41.85	40.05	41.84
1306	NASDAQ	DJCO	Thu, Apr 19, 2007	39.03	39.04	39.03	39.04
1305	NASDAQ	DJCO	Thu, Apr 12, 2007	40.00	40.05	39.50	40.05
1304	NASDAQ	DJCO	Thu, Apr 5, 2007	40.36	40.37	40.36	40.37
1303	NASDAQ	DJCO	Tue, Apr 3, 2007	40.36	40.37	40.36	40.36
1302	NASDAQ	DJCO	Wed, Mar 28, 2007	40.06	40.06	40.06	40.06
1301	NASDAQ	DJCO	Thu, Mar 22, 2007	40.90	40.90	40.90	40.90
1300	NASDAQ	DJCO	Wed, Mar 21, 2007	40.76	40.76	40.76	40.76
1299	NASDAQ	DJCO	Wed, Mar 14, 2007	40.50	40.50	40.50	40.50
1298	NASDAQ	DJCO	Mon, Mar 12, 2007	40.50	40.50	40.50	40.50
1297	NASDAQ	DJCO	Fri, Mar 9, 2007	40.25	40.25	40.25	40.25
1296	NASDAQ	DJCO	Wed, Mar 7, 2007	40.49	40.49	40.49	40.49
1295	NASDAQ	DJCO	Mon, Mar 5, 2007	40.50	40.50	40.50	40.50
1294	NASDAQ	DJCO	Tue, Feb 27, 2007	40.80	40.80	40.80	40.80
1293	NASDAQ	DJCO	Thu, Feb 22, 2007	40.75	40.76	40.74	40.74
1292	NASDAQ	DJCO	Tue, Feb 20, 2007	40.50	40.53	40.50	40.53
1291	NASDAQ	DJCO	Mon, Feb 12, 2007	39.50	40.08	39.50	40.08
1290	NASDAQ	DJCO	Thu, Feb 1, 2007	41.64	41.64	41.25	41.25
1289	NASDAQ	DJCO	Wed, Jan 31, 2007	41.25	41.25	41.25	41.25
1288	NASDAQ	DJCO	Mon, Jan 29, 2007	41.00	41.00	41.00	41.00
1287	NASDAQ	DJCO	Fri, Jan 26, 2007	41.15	41.15	40.50	40.50
1286	NASDAQ	DJCO	Wed, Jan 24, 2007	41.56	41.56	41.50	41.50
1285	NASDAQ	DJCO	Wed, Jan 10, 2007	41.58	41.58	41.58	41.58
1284	NASDAQ	DJCO	Thu, Jan 4, 2007	40.32	41.58	40.32	41.58
1283	NASDAQ	DJCO	Wed, Jan 3, 2007	40.60	40.60	40.60	40.60
1282	NASDAQ	DJCO	Fri, Dec 29, 2006	42.48	42.48	42.48	42.48
1281	NASDAQ	DJCO	Thu, Dec 28, 2006	42.00	42.00	41.33	41.33
1280	NASDAQ	DJCO	Wed, Dec 27, 2006	40.91	40.91	40.91	40.91
1279	NASDAQ	DJCO	Thu, Dec 21, 2006	42.98	42.98	42.98	42.98
1278	NASDAQ	DJCO	Thu, Dec 14, 2006	40.22	41.31	40.22	41.31
1277	NASDAQ	DJCO	Tue, Dec 12, 2006	40.05	40.05	40.05	40.05
1276	NASDAQ	DJCO	Mon, Dec 11, 2006	40.25	41.83	40.20	41.83
1275	NASDAQ	DJCO	Tue, Dec 5, 2006	43.20	43.20	43.20	43.20
1274	NASDAQ	DJCO	Fri, Dec 1, 2006	39.50	42.50	39.50	42.50
1273	NASDAQ	DJCO	Thu, Nov 30, 2006	38.60	40.90	38.60	40.90
1272	NASDAQ	DJCO	Wed, Nov 29, 2006	38.61	43.50	38.61	39.85
1271	NASDAQ	DJCO	Tue, Nov 28, 2006	38.10	38.10	38.10	38.10
1270	NASDAQ	DJCO	Wed, Nov 8, 2006	40.25	42.10	40.00	41.36
1269	NASDAQ	DJCO	Tue, Nov 7, 2006	38.50	39.75	38.41	39.75
1268	NASDAQ	DJCO	Mon, Nov 6, 2006	38.50	38.50	38.50	38.50
1267	NASDAQ	DJCO	Tue, Oct 24, 2006	37.88	37.88	37.88	37.88
1266	NASDAQ	DJCO	Wed, Oct 18, 2006	38.86	38.86	38.86	38.86
1265	NASDAQ	DJCO	Thu, Oct 12, 2006	38.87	38.87	38.87	38.87
1264	NASDAQ	DJCO	Wed, Oct 11, 2006	38.47	38.56	38.47	38.56
1263	NASDAQ	DJCO	Tue, Oct 10, 2006	37.54	37.54	37.54	37.54
1262	NASDAQ	DJCO	Mon, Oct 2, 2006	37.71	37.80	37.71	37.80
1261	NASDAQ	DJCO	Fri, Sep 29, 2006	38.68	38.68	38.62	38.67
1260	NASDAQ	DJCO	Fri, Sep 22, 2006	37.51	37.54	37.40	37.54
1259	NASDAQ	DJCO	Tue, Sep 19, 2006	37.63	37.63	37.50	37.50
1258	NASDAQ	DJCO	Fri, Sep 15, 2006	37.07	37.07	37.07	37.07
1257	NASDAQ	DJCO	Fri, Sep 1, 2006	37.50	37.72	37.50	37.62
1256	NASDAQ	DJCO	Thu, Aug 31, 2006	38.33	38.33	37.99	37.99
1255	NASDAQ	DJCO	Wed, Aug 30, 2006	37.83	37.83	37.83	37.83
1254	NASDAQ	DJCO	Wed, Aug 23, 2006	37.25	37.25	37.25	37.25
1253	NASDAQ	DJCO	Mon, Aug 21, 2006	37.25	37.50	37.00	37.50
1252	NASDAQ	DJCO	Fri, Aug 18, 2006	37.50	37.50	36.60	36.60
1251	NASDAQ	DJCO	Thu, Aug 17, 2006	38.00	38.00	37.05	37.99
1250	NASDAQ	DJCO	Fri, Jul 28, 2006	38.24	38.30	38.00	38.00
1249	NASDAQ	DJCO	Thu, Jul 27, 2006	38.00	38.00	37.60	37.60
1248	NASDAQ	DJCO	Fri, Jul 21, 2006	38.00	38.00	38.00	38.00
1247	NASDAQ	DJCO	Wed, Jul 19, 2006	38.50	38.50	38.50	38.50
1246	NASDAQ	DJCO	Mon, Jul 17, 2006	38.44	38.44	38.44	38.44
1245	NASDAQ	DJCO	Thu, Jul 13, 2006	38.00	38.25	38.00	38.25
1244	NASDAQ	DJCO	Mon, Jun 26, 2006	37.54	38.80	37.54	38.75
1243	NASDAQ	DJCO	Thu, Jun 22, 2006	38.35	38.95	38.35	38.95
1242	NASDAQ	DJCO	Wed, Jun 21, 2006	38.62	38.62	38.45	38.50
1241	NASDAQ	DJCO	Tue, Jun 20, 2006	39.05	39.16	38.98	39.16
1240	NASDAQ	DJCO	Fri, Jun 16, 2006	40.99	41.00	40.99	41.00
1239	NASDAQ	DJCO	Thu, Jun 15, 2006	38.50	38.50	38.10	38.10
1238	NASDAQ	DJCO	Tue, Jun 13, 2006	39.51	39.51	39.27	39.29
1237	NASDAQ	DJCO	Mon, Jun 12, 2006	38.25	41.18	38.25	41.18
1236	NASDAQ	DJCO	Wed, Jun 7, 2006	40.60	42.73	38.62	40.15
1235	NASDAQ	DJCO	Mon, Jun 5, 2006	39.66	40.77	38.48	38.48
1234	NASDAQ	DJCO	Fri, Jun 2, 2006	39.56	39.71	39.56	39.71
1233	NASDAQ	DJCO	Thu, Jun 1, 2006	40.06	41.25	39.45	39.55
1232	NASDAQ	DJCO	Wed, May 31, 2006	42.00	42.00	42.00	42.00
1231	NASDAQ	DJCO	Fri, May 26, 2006	39.99	40.00	39.96	40.00
1230	NASDAQ	DJCO	Thu, May 25, 2006	40.12	40.52	36.51	40.52
1229	NASDAQ	DJCO	Wed, May 17, 2006	41.00	41.00	40.50	40.50
1228	NASDAQ	DJCO	Tue, May 16, 2006	40.74	40.74	40.74	40.74
1227	NASDAQ	DJCO	Mon, May 15, 2006	40.63	40.63	40.63	40.63
1226	NASDAQ	DJCO	Tue, May 9, 2006	40.50	40.50	40.50	40.50
1225	NASDAQ	DJCO	Tue, May 2, 2006	40.55	40.55	40.55	40.55
1224	NASDAQ	DJCO	Mon, May 1, 2006	40.75	40.75	40.75	40.75
1223	NASDAQ	DJCO	Thu, Apr 27, 2006	40.50	41.49	40.50	41.49
1222	NASDAQ	DJCO	Thu, Apr 20, 2006	40.50	40.50	40.50	40.50
1221	NASDAQ	DJCO	Mon, Apr 3, 2006	40.50	40.50	40.50	40.50
1220	NASDAQ	DJCO	Fri, Mar 31, 2006	40.50	40.50	40.50	40.50
1219	NASDAQ	DJCO	Thu, Mar 30, 2006	40.50	40.50	40.50	40.50
1218	NASDAQ	DJCO	Thu, Mar 23, 2006	41.00	41.00	41.00	41.00
1217	NASDAQ	DJCO	Thu, Mar 16, 2006	40.20	40.89	40.20	40.25
1216	NASDAQ	DJCO	Tue, Mar 14, 2006	40.12	40.20	40.10	40.20
1215	NASDAQ	DJCO	Wed, Mar 1, 2006	40.30	40.30	40.30	40.30
1214	NASDAQ	DJCO	Tue, Feb 28, 2006	40.00	40.00	40.00	40.00
1213	NASDAQ	DJCO	Mon, Feb 27, 2006	40.10	40.10	40.10	40.10
1212	NASDAQ	DJCO	Fri, Feb 24, 2006	39.80	39.80	39.80	39.80
1211	NASDAQ	DJCO	Thu, Feb 23, 2006	40.00	40.10	40.00	40.10
1210	NASDAQ	DJCO	Tue, Feb 21, 2006	40.00	40.00	40.00	40.00
1209	NASDAQ	DJCO	Fri, Feb 17, 2006	40.35	40.35	40.02	40.02
1208	NASDAQ	DJCO	Thu, Feb 16, 2006	40.43	40.50	40.43	40.50
1207	NASDAQ	DJCO	Wed, Feb 15, 2006	40.65	40.65	40.65	40.65
1206	NASDAQ	DJCO	Tue, Feb 14, 2006	40.75	41.89	40.40	40.40
1205	NASDAQ	DJCO	Mon, Feb 13, 2006	40.94	40.94	40.75	40.75
1204	NASDAQ	DJCO	Fri, Feb 10, 2006	40.85	40.90	40.85	40.90
1203	NASDAQ	DJCO	Thu, Feb 9, 2006	40.83	40.83	40.83	40.83
1202	NASDAQ	DJCO	Thu, Feb 2, 2006	42.12	42.12	41.07	41.10
1201	NASDAQ	DJCO	Mon, Jan 30, 2006	42.20	42.20	42.13	42.13
1200	NASDAQ	DJCO	Thu, Jan 26, 2006	43.46	43.48	43.46	43.48
1199	NASDAQ	DJCO	Tue, Jan 24, 2006	42.75	42.75	42.75	42.75
1198	NASDAQ	DJCO	Fri, Jan 20, 2006	42.12	42.12	42.12	42.12
1197	NASDAQ	DJCO	Fri, Jan 13, 2006	42.50	42.50	42.50	42.50
1196	NASDAQ	DJCO	Thu, Jan 12, 2006	42.12	42.12	42.12	42.12
1195	NASDAQ	DJCO	Wed, Jan 11, 2006	42.25	42.25	42.25	42.25
1194	NASDAQ	DJCO	Tue, Jan 10, 2006	42.00	42.00	42.00	42.00
1193	NASDAQ	DJCO	Tue, Jan 3, 2006	43.97	43.97	43.97	43.97
1192	NASDAQ	DJCO	Fri, Dec 30, 2005	45.31	45.31	45.31	45.31
1191	NASDAQ	DJCO	Thu, Dec 29, 2005	46.00	48.00	44.90	44.90
1190	NASDAQ	DJCO	Wed, Dec 28, 2005	46.30	46.90	45.04	45.04
1189	NASDAQ	DJCO	Tue, Dec 27, 2005	44.72	46.15	44.65	46.12
1188	NASDAQ	DJCO	Fri, Dec 23, 2005	45.58	46.53	44.35	45.25
1187	NASDAQ	DJCO	Thu, Dec 22, 2005	42.60	46.21	42.60	44.77
1186	NASDAQ	DJCO	Wed, Dec 21, 2005	40.00	44.81	40.00	44.00
1185	NASDAQ	DJCO	Tue, Dec 13, 2005	43.00	43.30	43.00	43.00
1184	NASDAQ	DJCO	Fri, Dec 9, 2005	40.81	41.00	40.81	41.00
1183	NASDAQ	DJCO	Mon, Nov 28, 2005	39.56	41.00	39.56	41.00
1182	NASDAQ	DJCO	Wed, Nov 23, 2005	40.21	40.21	40.21	40.21
1181	NASDAQ	DJCO	Tue, Nov 22, 2005	43.11	43.11	43.11	43.11
1180	NASDAQ	DJCO	Tue, Nov 1, 2005	42.00	42.00	42.00	42.00
1179	NASDAQ	DJCO	Thu, Oct 13, 2005	44.00	44.00	44.00	44.00
1178	NASDAQ	DJCO	Mon, Oct 3, 2005	44.00	44.00	44.00	44.00
1177	NASDAQ	DJCO	Thu, Sep 22, 2005	43.00	43.98	43.00	43.98
1176	NASDAQ	DJCO	Wed, Sep 21, 2005	41.00	42.70	41.00	42.70
1175	NASDAQ	DJCO	Thu, Sep 15, 2005	39.88	39.88	39.88	39.88
1174	NASDAQ	DJCO	Fri, Sep 9, 2005	40.25	40.25	40.25	40.25
1173	NASDAQ	DJCO	Mon, Aug 29, 2005	38.50	38.50	38.50	38.50
1172	NASDAQ	DJCO	Thu, Aug 25, 2005	39.50	39.50	39.50	39.50
1171	NASDAQ	DJCO	Wed, Aug 24, 2005	39.50	39.50	39.50	39.50
1170	NASDAQ	DJCO	Mon, Aug 22, 2005	39.00	39.00	39.00	39.00
1169	NASDAQ	DJCO	Wed, Aug 17, 2005	39.81	39.81	39.78	39.78
1168	NASDAQ	DJCO	Tue, Aug 16, 2005	38.71	38.71	38.71	38.71
1167	NASDAQ	DJCO	Mon, Aug 15, 2005	39.29	39.29	39.29	39.29
1166	NASDAQ	DJCO	Fri, Aug 12, 2005	38.00	38.00	38.00	38.00
1165	NASDAQ	DJCO	Wed, Aug 10, 2005	37.30	37.30	37.30	37.30
1164	NASDAQ	DJCO	Tue, Aug 2, 2005	37.57	37.57	37.13	37.26
1163	NASDAQ	DJCO	Mon, Aug 1, 2005	36.50	36.50	36.50	36.50
1162	NASDAQ	DJCO	Thu, Jul 21, 2005	37.32	37.32	37.32	37.32
1161	NASDAQ	DJCO	Mon, Jul 18, 2005	37.00	37.00	37.00	37.00
1160	NASDAQ	DJCO	Fri, Jul 15, 2005	37.55	37.55	37.05	37.05
1159	NASDAQ	DJCO	Fri, Jun 24, 2005	39.94	39.94	39.94	39.94
1158	NASDAQ	DJCO	Thu, Jun 23, 2005	38.05	38.05	38.05	38.05
1157	NASDAQ	DJCO	Wed, Jun 22, 2005	38.05	39.72	37.05	39.72
1156	NASDAQ	DJCO	Tue, Jun 14, 2005	38.50	38.50	38.50	38.50
1155	NASDAQ	DJCO	Mon, Jun 13, 2005	38.80	38.80	38.80	38.80
1154	NASDAQ	DJCO	Thu, Jun 2, 2005	40.00	40.00	40.00	40.00
1153	NASDAQ	DJCO	Wed, Jun 1, 2005	39.49	39.50	39.49	39.50
1152	NASDAQ	DJCO	Thu, May 26, 2005	38.00	38.00	38.00	38.00
1151	NASDAQ	DJCO	Wed, May 25, 2005	36.81	39.13	36.81	38.72
1150	NASDAQ	DJCO	Tue, May 24, 2005	39.91	39.91	39.91	39.91
1149	NASDAQ	DJCO	Mon, May 23, 2005	36.60	36.60	36.60	36.60
1148	NASDAQ	DJCO	Wed, May 18, 2005	36.25	36.25	36.25	36.25
1147	NASDAQ	DJCO	Mon, May 16, 2005	36.00	36.50	35.50	36.10
1146	NASDAQ	DJCO	Fri, May 13, 2005	59.00	59.00	41.41	41.41
1145	NASDAQ	DJCO	Wed, May 11, 2005	36.75	37.50	36.75	37.50
1144	NASDAQ	DJCO	Tue, May 10, 2005	37.50	37.50	37.50	37.50
1143	NASDAQ	DJCO	Fri, May 6, 2005	36.81	36.81	36.81	36.81
1142	NASDAQ	DJCO	Thu, May 5, 2005	38.99	38.99	37.00	37.00
1141	NASDAQ	DJCO	Wed, May 4, 2005	37.00	37.00	37.00	37.00
1140	NASDAQ	DJCO	Tue, May 3, 2005	39.00	39.00	37.03	37.03
1139	NASDAQ	DJCO	Thu, Apr 28, 2005	40.00	40.00	40.00	40.00
1138	NASDAQ	DJCO	Wed, Apr 27, 2005	40.51	40.51	40.25	40.25
1137	NASDAQ	DJCO	Thu, Apr 21, 2005	43.00	43.00	40.59	40.59
1136	NASDAQ	DJCO	Tue, Apr 19, 2005	41.00	41.41	41.00	41.00
1135	NASDAQ	DJCO	Thu, Apr 14, 2005	43.00	43.00	43.00	43.00
1134	NASDAQ	DJCO	Tue, Apr 12, 2005	41.55	41.55	41.55	41.55
1133	NASDAQ	DJCO	Tue, Apr 5, 2005	43.81	43.81	42.00	42.00
1132	NASDAQ	DJCO	Fri, Mar 11, 2005	45.00	45.00	45.00	45.00
1131	NASDAQ	DJCO	Thu, Mar 10, 2005	45.00	45.00	45.00	45.00
1130	NASDAQ	DJCO	Wed, Mar 9, 2005	44.99	44.99	44.99	44.99
1129	NASDAQ	DJCO	Mon, Mar 7, 2005	44.80	44.80	44.80	44.80
1128	NASDAQ	DJCO	Wed, Feb 23, 2005	44.50	44.50	44.50	44.50
1127	NASDAQ	DJCO	Tue, Feb 22, 2005	43.75	43.75	43.75	43.75
1126	NASDAQ	DJCO	Tue, Feb 15, 2005	43.75	43.75	43.75	43.75
1125	NASDAQ	DJCO	Tue, Feb 8, 2005	43.75	43.75	43.75	43.75
1124	NASDAQ	DJCO	Thu, Feb 3, 2005	43.75	43.75	43.75	43.75
1123	NASDAQ	DJCO	Tue, Feb 1, 2005	44.00	44.00	44.00	44.00
1122	NASDAQ	DJCO	Fri, Jan 21, 2005	45.00	45.00	45.00	45.00
1121	NASDAQ	DJCO	Thu, Jan 20, 2005	45.00	45.00	45.00	45.00
1120	NASDAQ	DJCO	Wed, Jan 19, 2005	43.25	43.25	43.25	43.25
1119	NASDAQ	DJCO	Thu, Jan 13, 2005	44.00	45.00	44.00	45.00
1118	NASDAQ	DJCO	Tue, Jan 11, 2005	43.00	43.00	43.00	43.00
1117	NASDAQ	DJCO	Mon, Jan 10, 2005	43.31	44.31	43.31	43.60
1116	NASDAQ	DJCO	Fri, Jan 7, 2005	41.53	43.06	41.53	43.06
1115	NASDAQ	DJCO	Thu, Jan 6, 2005	40.03	40.03	40.03	40.03
1114	NASDAQ	DJCO	Wed, Jan 5, 2005	36.00	41.31	35.99	41.31
1113	NASDAQ	DJCO	Tue, Jan 4, 2005	35.75	36.25	35.75	36.25
1112	NASDAQ	DJCO	Mon, Jan 3, 2005	37.00	37.00	37.00	37.00
1111	NASDAQ	DJCO	Thu, Dec 30, 2004	36.45	36.45	35.75	35.85
1110	NASDAQ	DJCO	Wed, Dec 29, 2004	38.32	38.92	37.18	37.18
1109	NASDAQ	DJCO	Thu, Dec 23, 2004	35.93	35.93	35.93	35.93
1108	NASDAQ	DJCO	Mon, Dec 20, 2004	37.32	37.32	37.32	37.32
1107	NASDAQ	DJCO	Fri, Dec 17, 2004	35.60	37.32	35.60	37.32
1106	NASDAQ	DJCO	Thu, Dec 9, 2004	37.02	37.02	37.02	37.02
1105	NASDAQ	DJCO	Fri, Nov 19, 2004	35.87	35.88	35.59	35.59
1104	NASDAQ	DJCO	Thu, Nov 18, 2004	35.65	35.65	35.65	35.65
1103	NASDAQ	DJCO	Tue, Nov 16, 2004	34.17	35.22	34.17	35.22
1102	NASDAQ	DJCO	Thu, Nov 11, 2004	34.04	34.75	34.01	34.40
1101	NASDAQ	DJCO	Mon, Nov 8, 2004	34.63	34.63	34.63	34.63
1100	NASDAQ	DJCO	Wed, Nov 3, 2004	36.82	36.82	36.43	36.43
1099	NASDAQ	DJCO	Tue, Oct 26, 2004	35.50	38.93	35.50	36.81
1098	NASDAQ	DJCO	Mon, Oct 25, 2004	34.00	34.00	34.00	34.00
1097	NASDAQ	DJCO	Thu, Oct 21, 2004	34.25	34.25	34.00	34.00
1096	NASDAQ	DJCO	Tue, Oct 19, 2004	34.00	34.74	34.00	34.74
1095	NASDAQ	DJCO	Mon, Oct 18, 2004	34.00	34.00	34.00	34.00
1094	NASDAQ	DJCO	Thu, Oct 14, 2004	34.00	34.00	34.00	34.00
1093	NASDAQ	DJCO	Mon, Oct 4, 2004	34.00	34.00	34.00	34.00
1092	NASDAQ	DJCO	Mon, Sep 27, 2004	34.00	34.00	34.00	34.00
1091	NASDAQ	DJCO	Mon, Sep 20, 2004	35.10	36.72	35.07	36.04
1090	NASDAQ	DJCO	Fri, Sep 17, 2004	35.00	36.87	35.00	36.87
1089	NASDAQ	DJCO	Thu, Sep 9, 2004	34.40	34.40	34.40	34.40
1088	NASDAQ	DJCO	Wed, Sep 1, 2004	33.25	33.25	33.25	33.25
1087	NASDAQ	DJCO	Tue, Aug 31, 2004	33.50	33.50	33.50	33.50
1086	NASDAQ	DJCO	Mon, Aug 30, 2004	33.25	33.25	33.25	33.25
1085	NASDAQ	DJCO	Fri, Aug 27, 2004	32.56	32.56	32.56	32.56
1084	NASDAQ	DJCO	Wed, Aug 18, 2004	32.25	34.05	32.25	33.50
1083	NASDAQ	DJCO	Fri, Aug 13, 2004	32.25	32.25	32.25	32.25
1082	NASDAQ	DJCO	Thu, Aug 12, 2004	32.25	32.25	32.25	32.25
1081	NASDAQ	DJCO	Mon, Jul 26, 2004	31.95	31.95	31.00	31.00
1080	NASDAQ	DJCO	Thu, Jul 22, 2004	32.50	35.00	32.50	32.55
1079	NASDAQ	DJCO	Thu, Jul 15, 2004	32.60	33.58	32.60	32.68
1078	NASDAQ	DJCO	Wed, Jul 14, 2004	32.00	32.00	32.00	32.00
1077	NASDAQ	DJCO	Fri, Jul 9, 2004	33.00	33.00	33.00	33.00
1076	NASDAQ	DJCO	Fri, Jun 4, 2004	33.52	33.52	33.50	33.50
1075	NASDAQ	DJCO	Wed, Jun 2, 2004	34.00	34.00	34.00	34.00
1074	NASDAQ	DJCO	Tue, Jun 1, 2004	33.00	33.00	33.00	33.00
1073	NASDAQ	DJCO	Wed, May 26, 2004	33.00	33.00	33.00	33.00
1072	NASDAQ	DJCO	Fri, May 14, 2004	34.50	34.50	34.00	34.00
1071	NASDAQ	DJCO	Tue, May 11, 2004	34.55	35.00	34.40	35.00
1070	NASDAQ	DJCO	Mon, May 10, 2004	34.55	34.55	34.55	34.55
1069	NASDAQ	DJCO	Fri, May 7, 2004	34.40	34.40	34.40	34.40
1068	NASDAQ	DJCO	Thu, May 6, 2004	35.00	35.00	35.00	35.00
1067	NASDAQ	DJCO	Tue, May 4, 2004	35.00	35.10	34.75	34.75
1066	NASDAQ	DJCO	Fri, Apr 30, 2004	34.75	34.75	34.75	34.75
1065	NASDAQ	DJCO	Wed, Apr 28, 2004	34.75	34.75	34.75	34.75
1064	NASDAQ	DJCO	Tue, Apr 27, 2004	34.75	34.75	34.75	34.75
1063	NASDAQ	DJCO	Fri, Apr 23, 2004	35.00	35.00	34.00	34.75
1062	NASDAQ	DJCO	Thu, Apr 22, 2004	35.00	35.00	35.00	35.00
1061	NASDAQ	DJCO	Mon, Apr 19, 2004	35.67	35.95	35.25	35.25
1060	NASDAQ	DJCO	Thu, Apr 15, 2004	36.26	36.26	35.50	36.25
1059	NASDAQ	DJCO	Wed, Apr 14, 2004	36.25	36.25	36.25	36.25
1058	NASDAQ	DJCO	Tue, Apr 13, 2004	36.25	36.25	36.25	36.25
1057	NASDAQ	DJCO	Fri, Apr 2, 2004	36.50	36.50	36.41	36.41
1056	NASDAQ	DJCO	Wed, Mar 31, 2004	36.01	36.01	36.01	36.01
1055	NASDAQ	DJCO	Mon, Mar 29, 2004	36.11	36.11	36.01	36.01
1054	NASDAQ	DJCO	Thu, Mar 25, 2004	36.50	36.50	36.40	36.40
1053	NASDAQ	DJCO	Wed, Mar 24, 2004	36.25	36.25	36.25	36.25
1052	NASDAQ	DJCO	Tue, Mar 23, 2004	36.25	36.25	36.25	36.25
1051	NASDAQ	DJCO	Fri, Mar 19, 2004	36.00	36.00	35.75	35.75
1050	NASDAQ	DJCO	Thu, Mar 18, 2004	35.75	35.75	35.75	35.75
1049	NASDAQ	DJCO	Tue, Mar 16, 2004	36.25	36.25	35.25	35.50
1048	NASDAQ	DJCO	Wed, Mar 10, 2004	36.00	36.00	35.93	35.93
1047	NASDAQ	DJCO	Thu, Mar 4, 2004	35.25	35.25	35.25	35.25
1046	NASDAQ	DJCO	Thu, Feb 26, 2004	35.45	35.45	35.25	35.25
1045	NASDAQ	DJCO	Wed, Feb 25, 2004	35.50	35.50	35.25	35.25
1044	NASDAQ	DJCO	Wed, Feb 18, 2004	35.10	35.13	35.10	35.10
1043	NASDAQ	DJCO	Thu, Feb 12, 2004	35.50	35.50	35.00	35.00
1042	NASDAQ	DJCO	Wed, Feb 11, 2004	36.00	36.44	36.00	36.44
1041	NASDAQ	DJCO	Tue, Feb 10, 2004	35.55	36.43	35.55	36.43
1040	NASDAQ	DJCO	Mon, Feb 9, 2004	36.00	36.00	36.00	36.00
1039	NASDAQ	DJCO	Fri, Feb 6, 2004	36.00	36.00	35.55	35.70
1038	NASDAQ	DJCO	Wed, Feb 4, 2004	36.00	36.50	36.00	36.24
1037	NASDAQ	DJCO	Tue, Feb 3, 2004	35.00	35.68	35.00	35.50
1036	NASDAQ	DJCO	Mon, Feb 2, 2004	33.01	34.98	33.01	34.98
1035	NASDAQ	DJCO	Tue, Jan 20, 2004	33.75	33.75	33.75	33.75
1034	NASDAQ	DJCO	Fri, Jan 16, 2004	33.75	33.75	33.75	33.75
1033	NASDAQ	DJCO	Wed, Jan 14, 2004	33.00	33.00	33.00	33.00
1032	NASDAQ	DJCO	Fri, Jan 9, 2004	32.00	34.00	32.00	34.00
1031	NASDAQ	DJCO	Tue, Jan 6, 2004	31.01	31.25	31.01	31.25
1030	NASDAQ	DJCO	Tue, Dec 23, 2003	30.50	30.50	30.50	30.50
1029	NASDAQ	DJCO	Thu, Dec 18, 2003	31.59	31.59	30.50	31.00
1028	NASDAQ	DJCO	Wed, Dec 17, 2003	30.97	30.97	30.50	30.50
1027	NASDAQ	DJCO	Mon, Dec 15, 2003	30.50	30.50	30.50	30.50
1026	NASDAQ	DJCO	Wed, Dec 10, 2003	30.65	30.65	30.50	30.50
1025	NASDAQ	DJCO	Tue, Dec 9, 2003	30.65	30.65	30.65	30.65
1024	NASDAQ	DJCO	Fri, Nov 21, 2003	30.49	30.50	30.00	30.50
1023	NASDAQ	DJCO	Thu, Nov 20, 2003	30.24	30.24	30.24	30.24
1022	NASDAQ	DJCO	Wed, Nov 19, 2003	31.38	31.38	30.50	30.65
1021	NASDAQ	DJCO	Tue, Nov 18, 2003	30.70	31.00	30.70	31.00
1020	NASDAQ	DJCO	Mon, Nov 17, 2003	30.90	30.92	30.12	30.63
1019	NASDAQ	DJCO	Wed, Nov 12, 2003	30.60	30.80	30.40	30.40
1018	NASDAQ	DJCO	Tue, Nov 11, 2003	29.81	30.26	29.80	30.26
1017	NASDAQ	DJCO	Mon, Nov 10, 2003	29.80	29.80	29.80	29.80
1016	NASDAQ	DJCO	Wed, Nov 5, 2003	29.76	29.76	29.69	29.69
1015	NASDAQ	DJCO	Tue, Nov 4, 2003	29.00	29.00	29.00	29.00
1014	NASDAQ	DJCO	Mon, Nov 3, 2003	28.79	29.00	28.79	29.00
1013	NASDAQ	DJCO	Fri, Oct 31, 2003	28.65	28.65	28.57	28.57
1012	NASDAQ	DJCO	Thu, Oct 30, 2003	28.10	28.30	28.10	28.30
1011	NASDAQ	DJCO	Mon, Oct 27, 2003	28.00	28.00	28.00	28.00
1010	NASDAQ	DJCO	Wed, Oct 22, 2003	27.77	27.77	27.77	27.77
1009	NASDAQ	DJCO	Tue, Oct 21, 2003	27.99	27.99	27.99	27.99
1008	NASDAQ	DJCO	Fri, Oct 17, 2003	27.52	27.52	27.52	27.52
1007	NASDAQ	DJCO	Wed, Oct 15, 2003	27.67	27.98	27.67	27.70
1006	NASDAQ	DJCO	Fri, Oct 10, 2003	27.29	27.87	27.29	27.87
1005	NASDAQ	DJCO	Thu, Oct 9, 2003	27.03	27.24	27.01	27.24
1004	NASDAQ	DJCO	Wed, Oct 8, 2003	26.97	27.00	26.94	27.00
1003	NASDAQ	DJCO	Tue, Oct 7, 2003	26.84	27.00	26.81	27.00
1002	NASDAQ	DJCO	Fri, Oct 3, 2003	26.79	26.79	26.79	26.79
1001	NASDAQ	DJCO	Tue, Sep 30, 2003	26.77	26.77	26.77	26.77
1000	NASDAQ	DJCO	Fri, Sep 26, 2003	26.60	26.60	26.60	26.60
999	NASDAQ	DJCO	Thu, Sep 25, 2003	27.00	27.00	26.60	26.60
998	NASDAQ	DJCO	Wed, Sep 24, 2003	26.55	26.61	26.52	26.52
997	NASDAQ	DJCO	Tue, Sep 23, 2003	26.50	26.50	26.50	26.50
996	NASDAQ	DJCO	Mon, Sep 22, 2003	26.26	26.26	26.24	26.25
995	NASDAQ	DJCO	Fri, Sep 19, 2003	27.00	27.49	26.24	27.49
994	NASDAQ	DJCO	Wed, Sep 17, 2003	27.77	27.77	27.60	27.60
993	NASDAQ	DJCO	Tue, Sep 16, 2003	27.00	27.17	26.24	26.24
992	NASDAQ	DJCO	Mon, Sep 15, 2003	26.24	27.02	26.24	27.02
991	NASDAQ	DJCO	Wed, Sep 10, 2003	26.24	26.24	26.24	26.24
990	NASDAQ	DJCO	Mon, Sep 8, 2003	26.24	26.24	26.24	26.24
989	NASDAQ	DJCO	Thu, Sep 4, 2003	26.24	26.24	26.24	26.24
988	NASDAQ	DJCO	Fri, Aug 29, 2003	26.40	26.44	26.24	26.41
987	NASDAQ	DJCO	Wed, Aug 27, 2003	26.75	26.75	26.75	26.75
986	NASDAQ	DJCO	Tue, Aug 26, 2003	26.25	26.25	26.25	26.25
985	NASDAQ	DJCO	Fri, Aug 15, 2003	26.04	26.04	26.04	26.04
984	NASDAQ	DJCO	Thu, Aug 7, 2003	25.40	26.00	25.40	26.00
983	NASDAQ	DJCO	Wed, Aug 6, 2003	25.24	25.25	25.24	25.25
982	NASDAQ	DJCO	Tue, Aug 5, 2003	24.98	25.20	24.98	25.20
981	NASDAQ	DJCO	Tue, Jul 29, 2003	24.80	24.97	24.80	24.95
980	NASDAQ	DJCO	Mon, Jul 28, 2003	24.80	24.80	24.80	24.80
979	NASDAQ	DJCO	Thu, Jul 24, 2003	24.88	24.98	24.88	24.98
978	NASDAQ	DJCO	Wed, Jul 23, 2003	24.92	24.92	24.68	24.88
977	NASDAQ	DJCO	Tue, Jul 22, 2003	24.80	24.80	24.80	24.80
976	NASDAQ	DJCO	Mon, Jul 21, 2003	24.77	24.77	24.75	24.75
975	NASDAQ	DJCO	Wed, Jul 16, 2003	24.12	25.22	24.11	24.75
974	NASDAQ	DJCO	Tue, Jul 1, 2003	24.55	25.25	24.40	24.40
973	NASDAQ	DJCO	Mon, Jun 30, 2003	25.02	25.25	24.40	24.40
972	NASDAQ	DJCO	Mon, Jun 23, 2003	24.52	24.52	24.50	24.50
971	NASDAQ	DJCO	Tue, Jun 17, 2003	24.90	24.90	24.53	24.53
970	NASDAQ	DJCO	Mon, Jun 16, 2003	24.75	24.75	24.63	24.63
969	NASDAQ	DJCO	Thu, Jun 12, 2003	24.52	24.52	24.52	24.52
968	NASDAQ	DJCO	Wed, Jun 11, 2003	24.60	24.60	24.60	24.60
967	NASDAQ	DJCO	Wed, Jun 4, 2003	24.90	24.90	24.60	24.60
966	NASDAQ	DJCO	Wed, May 28, 2003	24.71	25.10	24.71	25.10
965	NASDAQ	DJCO	Tue, May 20, 2003	24.75	24.75	24.75	24.75
964	NASDAQ	DJCO	Mon, May 19, 2003	24.70	24.70	24.70	24.70
963	NASDAQ	DJCO	Wed, May 14, 2003	24.75	24.75	24.75	24.75
962	NASDAQ	DJCO	Mon, May 12, 2003	23.90	23.90	23.90	23.90
961	NASDAQ	DJCO	Thu, May 8, 2003	25.15	25.18	25.15	25.18
960	NASDAQ	DJCO	Fri, May 2, 2003	24.25	25.25	24.25	24.57
959	NASDAQ	DJCO	Wed, Apr 23, 2003	24.10	24.10	24.10	24.10
958	NASDAQ	DJCO	Tue, Apr 15, 2003	24.18	25.30	24.16	25.30
957	NASDAQ	DJCO	Mon, Apr 14, 2003	24.81	24.85	24.13	24.85
956	NASDAQ	DJCO	Wed, Apr 9, 2003	23.82	23.82	23.82	23.82
955	NASDAQ	DJCO	Fri, Mar 28, 2003	23.82	23.82	23.82	23.82
954	NASDAQ	DJCO	Thu, Mar 20, 2003	24.25	24.25	24.25	24.25
953	NASDAQ	DJCO	Thu, Mar 13, 2003	24.06	24.06	24.06	24.06
952	NASDAQ	DJCO	Wed, Mar 12, 2003	23.06	23.06	23.06	23.06
951	NASDAQ	DJCO	Fri, Mar 7, 2003	22.48	22.48	22.48	22.48
950	NASDAQ	DJCO	Thu, Feb 27, 2003	22.20	22.20	22.20	22.20
949	NASDAQ	DJCO	Tue, Feb 18, 2003	22.15	22.15	22.15	22.15
948	NASDAQ	DJCO	Fri, Feb 14, 2003	22.30	22.30	22.30	22.30
947	NASDAQ	DJCO	Thu, Feb 13, 2003	22.10	22.30	22.00	22.30
946	NASDAQ	DJCO	Wed, Feb 12, 2003	22.86	22.86	22.26	22.48
945	NASDAQ	DJCO	Tue, Feb 11, 2003	22.60	22.60	22.60	22.60
944	NASDAQ	DJCO	Mon, Feb 10, 2003	22.65	22.81	22.65	22.81
943	NASDAQ	DJCO	Fri, Feb 7, 2003	22.91	22.91	22.66	22.66
942	NASDAQ	DJCO	Thu, Feb 6, 2003	23.10	23.10	22.26	23.09
941	NASDAQ	DJCO	Wed, Feb 5, 2003	23.00	23.25	21.00	23.16
940	NASDAQ	DJCO	Fri, Jan 31, 2003	23.25	23.25	23.25	23.25
939	NASDAQ	DJCO	Thu, Jan 30, 2003	23.40	23.46	23.40	23.46
938	NASDAQ	DJCO	Wed, Jan 29, 2003	23.67	23.73	23.67	23.73
937	NASDAQ	DJCO	Tue, Jan 28, 2003	23.25	23.25	23.25	23.25
936	NASDAQ	DJCO	Mon, Jan 27, 2003	25.00	25.00	24.01	24.01
935	NASDAQ	DJCO	Fri, Jan 24, 2003	25.50	27.00	25.19	25.19
934	NASDAQ	DJCO	Tue, Jan 21, 2003	24.05	24.05	24.05	24.05
933	NASDAQ	DJCO	Wed, Jan 15, 2003	24.00	24.17	24.00	24.17
932	NASDAQ	DJCO	Fri, Jan 10, 2003	24.00	24.00	24.00	24.00
931	NASDAQ	DJCO	Thu, Jan 9, 2003	24.00	24.00	24.00	24.00
930	NASDAQ	DJCO	Wed, Jan 8, 2003	24.00	24.00	24.00	24.00
929	NASDAQ	DJCO	Tue, Jan 7, 2003	23.96	24.00	23.96	24.00
928	NASDAQ	DJCO	Fri, Jan 3, 2003	23.51	23.51	23.51	23.51
927	NASDAQ	DJCO	Thu, Jan 2, 2003	23.64	23.64	23.64	23.64
926	NASDAQ	DJCO	Tue, Dec 31, 2002	24.00	24.00	24.00	24.00
925	NASDAQ	DJCO	Fri, Dec 20, 2002	23.82	23.82	23.82	23.82
924	NASDAQ	DJCO	Tue, Dec 17, 2002	24.00	24.00	24.00	24.00
923	NASDAQ	DJCO	Tue, Dec 10, 2002	23.62	23.62	23.60	23.60
922	NASDAQ	DJCO	Mon, Dec 9, 2002	24.65	24.65	24.65	24.65
921	NASDAQ	DJCO	Fri, Nov 22, 2002	23.55	24.68	23.55	24.68
920	NASDAQ	DJCO	Mon, Nov 18, 2002	24.47	24.47	24.47	24.47
919	NASDAQ	DJCO	Fri, Nov 8, 2002	26.00	26.00	26.00	26.00
918	NASDAQ	DJCO	Fri, Nov 1, 2002	25.81	25.81	25.81	25.81
917	NASDAQ	DJCO	Thu, Oct 31, 2002	25.00	25.00	25.00	25.00
916	NASDAQ	DJCO	Tue, Oct 29, 2002	26.00	26.00	26.00	26.00
915	NASDAQ	DJCO	Tue, Oct 22, 2002	26.92	26.92	26.92	26.92
914	NASDAQ	DJCO	Fri, Oct 18, 2002	26.75	26.75	25.91	26.38
913	NASDAQ	DJCO	Thu, Oct 17, 2002	25.65	26.47	24.89	26.47
912	NASDAQ	DJCO	Wed, Oct 16, 2002	26.00	26.30	26.00	26.30
911	NASDAQ	DJCO	Tue, Oct 15, 2002	25.80	25.80	25.80	25.80
910	NASDAQ	DJCO	Mon, Oct 14, 2002	25.98	25.98	25.98	25.98
909	NASDAQ	DJCO	Fri, Oct 11, 2002	23.53	23.53	23.28	23.28
908	NASDAQ	DJCO	Thu, Oct 10, 2002	22.52	25.97	22.52	23.25
907	NASDAQ	DJCO	Wed, Oct 9, 2002	24.00	24.00	24.00	24.00
906	NASDAQ	DJCO	Tue, Oct 8, 2002	24.00	24.00	24.00	24.00
905	NASDAQ	DJCO	Mon, Oct 7, 2002	24.00	24.00	24.00	24.00
904	NASDAQ	DJCO	Thu, Sep 26, 2002	23.50	23.50	23.50	23.50
903	NASDAQ	DJCO	Thu, Sep 19, 2002	25.00	25.00	25.00	25.00
902	NASDAQ	DJCO	Fri, Sep 6, 2002	25.00	25.00	25.00	25.00
901	NASDAQ	DJCO	Fri, Aug 30, 2002	23.25	23.25	23.25	23.25
900	NASDAQ	DJCO	Thu, Aug 29, 2002	23.50	23.50	23.50	23.50
899	NASDAQ	DJCO	Tue, Aug 27, 2002	24.50	24.50	24.50	24.50
898	NASDAQ	DJCO	Mon, Aug 26, 2002	24.00	24.00	24.00	24.00
897	NASDAQ	DJCO	Tue, Aug 20, 2002	24.75	24.75	24.75	24.75
896	NASDAQ	DJCO	Mon, Aug 5, 2002	23.25	23.25	23.25	23.25
895	NASDAQ	DJCO	Fri, Aug 2, 2002	23.25	23.55	23.25	23.55
894	NASDAQ	DJCO	Tue, Jul 30, 2002	22.88	22.88	22.88	22.88
893	NASDAQ	DJCO	Mon, Jul 29, 2002	24.50	24.50	22.75	22.75
892	NASDAQ	DJCO	Fri, Jul 26, 2002	22.50	22.50	21.25	21.25
891	NASDAQ	DJCO	Thu, Jul 25, 2002	22.00	22.50	22.00	22.50
890	NASDAQ	DJCO	Tue, Jul 23, 2002	23.00	23.00	23.00	23.00
889	NASDAQ	DJCO	Mon, Jul 22, 2002	23.00	23.50	23.00	23.00
888	NASDAQ	DJCO	Fri, Jul 19, 2002	23.00	23.00	23.00	23.00
887	NASDAQ	DJCO	Wed, Jul 17, 2002	26.00	26.00	25.00	25.00
886	NASDAQ	DJCO	Tue, Jul 16, 2002	26.50	26.50	26.50	26.50
885	NASDAQ	DJCO	Mon, Jul 15, 2002	26.00	26.50	26.00	26.50
884	NASDAQ	DJCO	Fri, Jul 12, 2002	26.00	26.00	26.00	26.00
883	NASDAQ	DJCO	Wed, Jul 10, 2002	27.50	27.50	26.87	26.87
882	NASDAQ	DJCO	Tue, Jul 9, 2002	27.50	27.50	27.50	27.50
881	NASDAQ	DJCO	Mon, Jul 8, 2002	26.00	26.00	26.00	26.00
880	NASDAQ	DJCO	Tue, Jul 2, 2002	26.00	26.00	26.00	26.00
879	NASDAQ	DJCO	Fri, Jun 28, 2002	26.00	26.00	26.00	26.00
878	NASDAQ	DJCO	Mon, Jun 24, 2002	26.00	27.00	26.00	27.00
877	NASDAQ	DJCO	Fri, Jun 21, 2002	26.26	26.75	26.01	26.75
876	NASDAQ	DJCO	Thu, Jun 20, 2002	26.50	26.50	26.50	26.50
875	NASDAQ	DJCO	Wed, Jun 19, 2002	26.99	26.99	26.75	26.75
874	NASDAQ	DJCO	Tue, Jun 11, 2002	26.50	27.44	26.50	27.33
873	NASDAQ	DJCO	Mon, Jun 10, 2002	26.15	26.15	26.15	26.15
872	NASDAQ	DJCO	Fri, Jun 7, 2002	26.15	26.15	26.15	26.15
871	NASDAQ	DJCO	Thu, Jun 6, 2002	27.00	27.00	27.00	27.00
870	NASDAQ	DJCO	Wed, Jun 5, 2002	26.15	26.15	26.15	26.15
869	NASDAQ	DJCO	Tue, Jun 4, 2002	26.55	26.55	26.55	26.55
868	NASDAQ	DJCO	Wed, May 29, 2002	26.25	27.00	25.50	27.00
867	NASDAQ	DJCO	Fri, May 24, 2002	26.20	26.20	26.20	26.20
866	NASDAQ	DJCO	Thu, May 23, 2002	26.19	26.21	26.19	26.21
865	NASDAQ	DJCO	Wed, May 22, 2002	26.19	26.19	26.19	26.19
864	NASDAQ	DJCO	Tue, May 21, 2002	27.25	27.25	27.25	27.25
863	NASDAQ	DJCO	Mon, May 13, 2002	26.60	26.60	26.60	26.60
862	NASDAQ	DJCO	Wed, May 8, 2002	26.19	26.19	26.19	26.19
861	NASDAQ	DJCO	Mon, May 6, 2002	26.21	26.21	26.21	26.21
860	NASDAQ	DJCO	Fri, May 3, 2002	26.19	26.19	26.19	26.19
859	NASDAQ	DJCO	Wed, Apr 24, 2002	26.19	26.19	26.19	26.19
858	NASDAQ	DJCO	Tue, Apr 23, 2002	26.20	26.36	26.19	26.19
857	NASDAQ	DJCO	Thu, Apr 18, 2002	26.54	26.54	26.30	26.30
856	NASDAQ	DJCO	Mon, Apr 15, 2002	26.66	26.66	26.66	26.66
855	NASDAQ	DJCO	Mon, Apr 8, 2002	26.90	26.90	26.78	26.78
854	NASDAQ	DJCO	Fri, Apr 5, 2002	26.90	26.90	26.90	26.90
853	NASDAQ	DJCO	Thu, Apr 4, 2002	28.50	28.50	27.02	27.02
852	NASDAQ	DJCO	Thu, Mar 28, 2002	28.50	28.50	28.50	28.50
851	NASDAQ	DJCO	Wed, Mar 27, 2002	28.50	28.50	28.50	28.50
850	NASDAQ	DJCO	Wed, Mar 20, 2002	29.00	29.00	29.00	29.00
849	NASDAQ	DJCO	Fri, Mar 8, 2002	29.00	29.00	29.00	29.00
848	NASDAQ	DJCO	Wed, Mar 6, 2002	30.00	30.25	30.00	30.25
847	NASDAQ	DJCO	Tue, Mar 5, 2002	30.00	30.00	30.00	30.00
846	NASDAQ	DJCO	Mon, Mar 4, 2002	30.00	30.00	28.97	28.97
845	NASDAQ	DJCO	Tue, Feb 26, 2002	27.56	27.56	27.56	27.56
844	NASDAQ	DJCO	Fri, Feb 22, 2002	24.00	24.00	24.00	24.00
843	NASDAQ	DJCO	Wed, Feb 20, 2002	23.50	23.50	23.50	23.50
842	NASDAQ	DJCO	Wed, Feb 13, 2002	24.50	24.50	24.00	24.00
841	NASDAQ	DJCO	Tue, Feb 12, 2002	27.00	27.00	25.50	25.50
840	NASDAQ	DJCO	Thu, Feb 7, 2002	24.75	24.75	24.75	24.75
839	NASDAQ	DJCO	Wed, Feb 6, 2002	27.50	27.50	27.50	27.50
838	NASDAQ	DJCO	Mon, Feb 4, 2002	27.50	27.50	27.50	27.50
837	NASDAQ	DJCO	Thu, Jan 31, 2002	24.50	24.50	24.50	24.50
836	NASDAQ	DJCO	Fri, Jan 25, 2002	24.30	26.00	24.25	26.00
835	NASDAQ	DJCO	Wed, Jan 23, 2002	24.60	24.80	24.60	24.69
834	NASDAQ	DJCO	Tue, Jan 22, 2002	24.50	24.50	24.50	24.50
833	NASDAQ	DJCO	Fri, Jan 18, 2002	23.85	23.85	23.25	23.40
832	NASDAQ	DJCO	Fri, Jan 11, 2002	23.75	23.75	23.75	23.75
831	NASDAQ	DJCO	Thu, Jan 10, 2002	23.75	23.75	23.75	23.75
830	NASDAQ	DJCO	Wed, Jan 9, 2002	23.75	23.75	23.75	23.75
829	NASDAQ	DJCO	Fri, Jan 4, 2002	24.25	24.50	24.25	24.50
828	NASDAQ	DJCO	Thu, Jan 3, 2002	24.50	24.50	24.50	24.50
827	NASDAQ	DJCO	Wed, Jan 2, 2002	24.50	24.50	24.50	24.50
826	NASDAQ	DJCO	Fri, Dec 28, 2001	23.25	24.50	23.25	24.50
825	NASDAQ	DJCO	Thu, Dec 27, 2001	22.50	22.50	22.50	22.50
824	NASDAQ	DJCO	Fri, Dec 21, 2001	22.30	22.30	22.30	22.30
823	NASDAQ	DJCO	Tue, Dec 18, 2001	22.05	25.00	22.05	23.00
822	NASDAQ	DJCO	Mon, Dec 17, 2001	23.50	27.50	19.00	22.25
821	NASDAQ	DJCO	Thu, Dec 13, 2001	23.60	23.60	23.60	23.60
820	NASDAQ	DJCO	Wed, Dec 12, 2001	27.00	27.00	27.00	27.00
819	NASDAQ	DJCO	Tue, Dec 11, 2001	24.60	24.60	24.00	24.50
818	NASDAQ	DJCO	Fri, Dec 7, 2001	26.50	27.55	23.50	27.55
817	NASDAQ	DJCO	Wed, Dec 5, 2001	27.55	27.80	27.55	27.80
816	NASDAQ	DJCO	Mon, Nov 26, 2001	28.25	28.25	28.20	28.20
815	NASDAQ	DJCO	Fri, Nov 16, 2001	28.27	28.27	28.27	28.27
814	NASDAQ	DJCO	Mon, Nov 12, 2001	31.95	31.95	31.95	31.95
813	NASDAQ	DJCO	Thu, Nov 1, 2001	31.75	31.75	31.75	31.75
812	NASDAQ	DJCO	Fri, Oct 26, 2001	31.97	31.97	31.97	31.97
811	NASDAQ	DJCO	Thu, Oct 25, 2001	31.97	31.97	31.97	31.97
810	NASDAQ	DJCO	Mon, Oct 22, 2001	31.00	31.00	31.00	31.00
809	NASDAQ	DJCO	Wed, Oct 17, 2001	32.00	32.00	32.00	32.00
808	NASDAQ	DJCO	Tue, Oct 16, 2001	32.00	32.00	32.00	32.00
807	NASDAQ	DJCO	Fri, Oct 12, 2001	32.00	32.00	32.00	32.00
806	NASDAQ	DJCO	Tue, Oct 9, 2001	32.75	32.75	32.75	32.75
805	NASDAQ	DJCO	Tue, Oct 2, 2001	31.00	31.00	30.75	30.75
804	NASDAQ	DJCO	Thu, Sep 27, 2001	26.00	26.00	26.00	26.00
803	NASDAQ	DJCO	Fri, Sep 21, 2001	27.25	27.25	26.00	26.00
802	NASDAQ	DJCO	Wed, Sep 19, 2001	28.25	28.50	28.25	28.50
801	NASDAQ	DJCO	Fri, Sep 7, 2001	28.50	28.50	28.25	28.25
800	NASDAQ	DJCO	Thu, Sep 6, 2001	28.25	28.25	28.25	28.25
799	NASDAQ	DJCO	Wed, Aug 29, 2001	28.25	28.25	28.25	28.25
798	NASDAQ	DJCO	Tue, Jul 24, 2001	27.00	27.00	27.00	27.00
797	NASDAQ	DJCO	Fri, Jul 20, 2001	26.50	27.25	26.50	26.50
796	NASDAQ	DJCO	Fri, Jul 13, 2001	27.30	27.96	27.00	27.96
795	NASDAQ	DJCO	Thu, Jun 28, 2001	27.00	27.10	27.00	27.10
794	NASDAQ	DJCO	Tue, Jun 26, 2001	26.00	26.00	26.00	26.00
793	NASDAQ	DJCO	Tue, Jun 19, 2001	28.00	28.00	28.00	28.00
792	NASDAQ	DJCO	Fri, Jun 15, 2001	28.00	28.00	28.00	28.00
791	NASDAQ	DJCO	Fri, Jun 1, 2001	29.50	29.50	29.50	29.50
790	NASDAQ	DJCO	Mon, May 21, 2001	29.50	29.50	29.50	29.50
789	NASDAQ	DJCO	Mon, May 14, 2001	31.06	31.25	31.05	31.05
788	NASDAQ	DJCO	Mon, May 7, 2001	31.50	31.50	31.50	31.50
787	NASDAQ	DJCO	Tue, May 1, 2001	31.50	31.50	31.50	31.50
786	NASDAQ	DJCO	Mon, Apr 30, 2001	31.25	31.25	31.25	31.25
785	NASDAQ	DJCO	Fri, Apr 20, 2001	30.75	30.75	30.75	30.75
784	NASDAQ	DJCO	Mon, Apr 9, 2001	30.50	30.50	30.50	30.50
783	NASDAQ	DJCO	Fri, Apr 6, 2001	30.13	30.13	30.13	30.13
782	NASDAQ	DJCO	Wed, Mar 28, 2001	30.50	30.50	30.50	30.50
781	NASDAQ	DJCO	Thu, Mar 15, 2001	30.75	30.75	30.75	30.75
780	NASDAQ	DJCO	Tue, Mar 13, 2001	31.63	31.63	31.63	31.63
779	NASDAQ	DJCO	Mon, Mar 12, 2001	30.50	31.00	30.50	31.00
778	NASDAQ	DJCO	Fri, Mar 2, 2001	31.63	31.63	31.63	31.63
777	NASDAQ	DJCO	Mon, Feb 26, 2001	31.63	31.63	31.63	31.63
776	NASDAQ	DJCO	Fri, Feb 23, 2001	31.63	31.63	31.63	31.63
775	NASDAQ	DJCO	Thu, Feb 22, 2001	33.00	33.25	33.00	33.25
774	NASDAQ	DJCO	Fri, Feb 9, 2001	31.75	31.75	31.00	31.13
773	NASDAQ	DJCO	Thu, Feb 8, 2001	31.00	31.13	31.00	31.13
772	NASDAQ	DJCO	Mon, Feb 5, 2001	29.75	30.75	29.75	30.75
771	NASDAQ	DJCO	Thu, Feb 1, 2001	31.00	31.00	31.00	31.00
770	NASDAQ	DJCO	Wed, Jan 31, 2001	32.00	32.00	32.00	32.00
769	NASDAQ	DJCO	Mon, Jan 29, 2001	31.75	31.75	31.75	31.75
768	NASDAQ	DJCO	Fri, Jan 26, 2001	30.75	30.75	30.75	30.75
767	NASDAQ	DJCO	Tue, Jan 23, 2001	31.00	31.00	31.00	31.00
766	NASDAQ	DJCO	Mon, Jan 22, 2001	30.00	31.00	30.00	31.00
765	NASDAQ	DJCO	Fri, Jan 19, 2001	30.00	30.13	30.00	30.13
764	NASDAQ	DJCO	Tue, Jan 16, 2001	29.75	29.75	29.75	29.75
763	NASDAQ	DJCO	Fri, Dec 29, 2000	30.00	30.00	30.00	30.00
762	NASDAQ	DJCO	Thu, Dec 28, 2000	28.00	28.13	28.00	28.13
761	NASDAQ	DJCO	Wed, Dec 27, 2000	29.75	29.75	29.75	29.75
760	NASDAQ	DJCO	Wed, Dec 20, 2000	29.38	29.38	29.38	29.38
759	NASDAQ	DJCO	Tue, Dec 12, 2000	29.38	29.38	29.38	29.38
758	NASDAQ	DJCO	Mon, Dec 11, 2000	29.25	30.06	29.25	30.06
757	NASDAQ	DJCO	Thu, Dec 7, 2000	29.25	29.25	29.25	29.25
756	NASDAQ	DJCO	Tue, Nov 21, 2000	29.25	29.25	29.25	29.25
755	NASDAQ	DJCO	Mon, Nov 13, 2000	28.50	28.50	28.50	28.50
754	NASDAQ	DJCO	Mon, Nov 6, 2000	29.00	29.00	28.50	28.50
753	NASDAQ	DJCO	Mon, Oct 30, 2000	29.00	29.00	28.75	28.75
752	NASDAQ	DJCO	Tue, Oct 24, 2000	28.50	28.50	28.50	28.50
751	NASDAQ	DJCO	Fri, Oct 20, 2000	28.50	28.50	28.50	28.50
750	NASDAQ	DJCO	Fri, Oct 6, 2000	28.50	28.63	28.50	28.63
749	NASDAQ	DJCO	Fri, Sep 22, 2000	28.75	28.75	28.75	28.75
748	NASDAQ	DJCO	Wed, Sep 20, 2000	28.50	28.50	28.50	28.50
747	NASDAQ	DJCO	Thu, Sep 14, 2000	29.00	29.00	29.00	29.00
746	NASDAQ	DJCO	Tue, Sep 12, 2000	29.00	29.00	29.00	29.00
745	NASDAQ	DJCO	Thu, Sep 7, 2000	29.00	29.00	29.00	29.00
744	NASDAQ	DJCO	Wed, Aug 23, 2000	28.50	29.00	28.50	29.00
743	NASDAQ	DJCO	Tue, Aug 22, 2000	28.50	28.50	28.50	28.50
742	NASDAQ	DJCO	Tue, Aug 15, 2000	29.50	29.50	29.50	29.50
741	NASDAQ	DJCO	Fri, Aug 11, 2000	29.50	29.50	28.75	28.75
740	NASDAQ	DJCO	Thu, Aug 10, 2000	29.00	29.00	29.00	29.00
739	NASDAQ	DJCO	Fri, Jul 28, 2000	29.00	29.00	29.00	29.00
738	NASDAQ	DJCO	Tue, Jul 25, 2000	29.00	29.00	29.00	29.00
737	NASDAQ	DJCO	Tue, Jul 18, 2000	28.50	28.50	27.00	28.00
736	NASDAQ	DJCO	Mon, Jul 17, 2000	28.75	28.75	28.75	28.75
735	NASDAQ	DJCO	Thu, Jun 29, 2000	28.75	28.75	28.75	28.75
734	NASDAQ	DJCO	Fri, Jun 23, 2000	29.25	29.25	29.25	29.25
733	NASDAQ	DJCO	Tue, Jun 20, 2000	28.25	29.25	28.25	29.25
732	NASDAQ	DJCO	Mon, Jun 19, 2000	28.38	28.50	28.38	28.50
731	NASDAQ	DJCO	Mon, Jun 5, 2000	29.25	29.25	28.25	28.25
730	NASDAQ	DJCO	Fri, Jun 2, 2000	29.25	29.38	29.25	29.38
729	NASDAQ	DJCO	Thu, Jun 1, 2000	29.38	29.50	29.25	29.50
728	NASDAQ	DJCO	Wed, May 31, 2000	29.38	29.38	29.38	29.38
727	NASDAQ	DJCO	Fri, May 26, 2000	29.38	29.38	29.38	29.38
726	NASDAQ	DJCO	Fri, May 19, 2000	29.38	29.38	29.38	29.38
725	NASDAQ	DJCO	Mon, May 15, 2000	29.38	29.38	29.38	29.38
724	NASDAQ	DJCO	Thu, May 4, 2000	30.00	30.00	29.25	29.25
723	NASDAQ	DJCO	Fri, Apr 28, 2000	29.25	29.38	29.25	29.38
722	NASDAQ	DJCO	Thu, Apr 27, 2000	30.00	30.00	29.88	29.88
721	NASDAQ	DJCO	Tue, Apr 25, 2000	29.25	29.25	29.25	29.25
720	NASDAQ	DJCO	Mon, Apr 24, 2000	30.00	30.00	29.25	29.25
719	NASDAQ	DJCO	Wed, Apr 19, 2000	29.75	29.75	29.75	29.75
718	NASDAQ	DJCO	Tue, Apr 18, 2000	29.38	29.38	29.38	29.38
717	NASDAQ	DJCO	Thu, Apr 13, 2000	29.25	29.25	29.25	29.25
716	NASDAQ	DJCO	Tue, Apr 11, 2000	29.25	29.25	29.25	29.25
715	NASDAQ	DJCO	Wed, Apr 5, 2000	30.25	30.25	30.25	30.25
714	NASDAQ	DJCO	Tue, Apr 4, 2000	30.25	30.25	30.25	30.25
713	NASDAQ	DJCO	Mon, Apr 3, 2000	30.00	30.25	30.00	30.25
712	NASDAQ	DJCO	Fri, Mar 31, 2000	31.00	31.25	30.00	31.25
711	NASDAQ	DJCO	Thu, Mar 30, 2000	31.00	31.25	31.00	31.25
710	NASDAQ	DJCO	Wed, Mar 29, 2000	31.13	32.50	31.00	31.00
709	NASDAQ	DJCO	Tue, Mar 28, 2000	31.75	32.00	31.75	31.75
708	NASDAQ	DJCO	Mon, Mar 27, 2000	31.75	31.75	31.75	31.75
707	NASDAQ	DJCO	Fri, Mar 24, 2000	31.88	31.88	31.88	31.88
706	NASDAQ	DJCO	Mon, Mar 20, 2000	31.75	31.75	31.75	31.75
705	NASDAQ	DJCO	Wed, Mar 15, 2000	31.75	31.75	31.75	31.75
704	NASDAQ	DJCO	Tue, Mar 14, 2000	32.00	32.00	32.00	32.00
703	NASDAQ	DJCO	Mon, Mar 13, 2000	32.00	32.00	32.00	32.00
702	NASDAQ	DJCO	Thu, Mar 9, 2000	32.00	32.00	32.00	32.00
701	NASDAQ	DJCO	Tue, Mar 7, 2000	32.00	32.00	32.00	32.00
700	NASDAQ	DJCO	Mon, Mar 6, 2000	32.50	32.50	32.50	32.50
699	NASDAQ	DJCO	Fri, Mar 3, 2000	32.00	32.38	32.00	32.38
698	NASDAQ	DJCO	Wed, Mar 1, 2000	32.00	32.00	32.00	32.00
697	NASDAQ	DJCO	Thu, Feb 24, 2000	32.50	32.50	32.00	32.00
696	NASDAQ	DJCO	Tue, Feb 15, 2000	33.00	33.00	33.00	33.00
695	NASDAQ	DJCO	Mon, Feb 14, 2000	32.00	32.00	32.00	32.00
694	NASDAQ	DJCO	Tue, Feb 8, 2000	32.00	32.00	31.75	31.88
693	NASDAQ	DJCO	Mon, Feb 7, 2000	32.00	32.00	32.00	32.00
692	NASDAQ	DJCO	Wed, Feb 2, 2000	32.00	32.13	31.94	32.00
691	NASDAQ	DJCO	Mon, Jan 31, 2000	31.75	31.75	31.75	31.75
690	NASDAQ	DJCO	Wed, Jan 26, 2000	34.00	34.00	34.00	34.00
689	NASDAQ	DJCO	Mon, Jan 24, 2000	31.75	31.75	31.75	31.75
688	NASDAQ	DJCO	Wed, Jan 19, 2000	31.75	31.75	31.75	31.75
687	NASDAQ	DJCO	Tue, Jan 18, 2000	31.75	31.75	31.75	31.75
686	NASDAQ	DJCO	Fri, Jan 14, 2000	31.75	31.75	31.75	31.75
685	NASDAQ	DJCO	Tue, Jan 11, 2000	32.75	32.75	31.75	31.81
684	NASDAQ	DJCO	Fri, Jan 7, 2000	31.75	31.75	31.75	31.75
683	NASDAQ	DJCO	Thu, Jan 6, 2000	32.00	32.00	32.00	32.00
682	NASDAQ	DJCO	Wed, Jan 5, 2000	33.00	33.00	32.25	32.31
681	NASDAQ	DJCO	Thu, Dec 30, 1999	32.50	32.50	32.50	32.50
680	NASDAQ	DJCO	Wed, Dec 22, 1999	33.00	33.00	33.00	33.00
679	NASDAQ	DJCO	Fri, Dec 17, 1999	34.00	34.00	34.00	34.00
678	NASDAQ	DJCO	Tue, Dec 14, 1999	33.50	33.50	33.50	33.50
677	NASDAQ	DJCO	Mon, Dec 13, 1999	32.88	33.00	32.88	33.00
676	NASDAQ	DJCO	Wed, Dec 8, 1999	32.88	32.88	32.88	32.88
675	NASDAQ	DJCO	Fri, Dec 3, 1999	33.00	33.00	33.00	33.00
674	NASDAQ	DJCO	Mon, Nov 29, 1999	34.00	34.00	34.00	34.00
673	NASDAQ	DJCO	Mon, Nov 22, 1999	34.38	34.38	34.38	34.38
672	NASDAQ	DJCO	Fri, Nov 19, 1999	34.50	34.63	34.38	34.38
671	NASDAQ	DJCO	Wed, Nov 17, 1999	34.75	34.88	34.75	34.88
670	NASDAQ	DJCO	Fri, Nov 12, 1999	35.25	35.25	35.25	35.25
669	NASDAQ	DJCO	Thu, Nov 11, 1999	35.00	35.00	35.00	35.00
668	NASDAQ	DJCO	Tue, Nov 9, 1999	36.25	36.25	35.00	35.00
667	NASDAQ	DJCO	Fri, Oct 29, 1999	36.25	36.25	36.25	36.25
666	NASDAQ	DJCO	Thu, Oct 21, 1999	36.63	36.63	36.25	36.25
665	NASDAQ	DJCO	Fri, Oct 15, 1999	36.63	36.63	36.63	36.63
664	NASDAQ	DJCO	Thu, Oct 14, 1999	36.63	36.88	36.63	36.88
663	NASDAQ	DJCO	Wed, Oct 6, 1999	36.63	36.88	36.63	36.88
662	NASDAQ	DJCO	Fri, Oct 1, 1999	36.88	36.88	36.88	36.88
661	NASDAQ	DJCO	Thu, Sep 30, 1999	36.63	36.63	36.63	36.63
660	NASDAQ	DJCO	Tue, Sep 28, 1999	36.63	36.63	36.63	36.63
659	NASDAQ	DJCO	Fri, Sep 24, 1999	36.81	36.81	36.81	36.81
658	NASDAQ	DJCO	Wed, Sep 22, 1999	36.81	36.81	36.81	36.81
657	NASDAQ	DJCO	Mon, Sep 20, 1999	36.81	36.81	36.81	36.81
656	NASDAQ	DJCO	Thu, Sep 16, 1999	36.75	37.06	36.75	36.75
655	NASDAQ	DJCO	Wed, Sep 15, 1999	36.63	36.63	36.63	36.63
654	NASDAQ	DJCO	Wed, Sep 1, 1999	36.75	36.75	36.75	36.75
653	NASDAQ	DJCO	Tue, Aug 31, 1999	36.63	36.63	36.63	36.63
652	NASDAQ	DJCO	Tue, Aug 24, 1999	36.63	36.63	36.63	36.63
651	NASDAQ	DJCO	Fri, Aug 20, 1999	36.63	36.63	36.63	36.63
650	NASDAQ	DJCO	Thu, Aug 19, 1999	36.63	36.63	36.63	36.63
649	NASDAQ	DJCO	Wed, Aug 18, 1999	36.88	36.88	36.75	36.75
648	NASDAQ	DJCO	Tue, Aug 17, 1999	36.75	36.75	36.63	36.63
647	NASDAQ	DJCO	Fri, Aug 6, 1999	36.63	36.88	36.63	36.88
646	NASDAQ	DJCO	Wed, Aug 4, 1999	36.63	36.63	36.63	36.63
645	NASDAQ	DJCO	Fri, Jul 30, 1999	36.88	36.88	36.88	36.88
644	NASDAQ	DJCO	Tue, Jul 20, 1999	36.88	36.88	36.88	36.88
643	NASDAQ	DJCO	Fri, Jul 16, 1999	36.63	36.63	36.63	36.63
642	NASDAQ	DJCO	Mon, Jul 12, 1999	37.06	37.06	36.63	36.63
641	NASDAQ	DJCO	Thu, Jul 8, 1999	36.88	36.88	36.88	36.88
640	NASDAQ	DJCO	Wed, Jul 7, 1999	36.88	36.88	36.88	36.88
639	NASDAQ	DJCO	Fri, Jul 2, 1999	36.88	36.88	36.88	36.88
638	NASDAQ	DJCO	Thu, Jul 1, 1999	37.00	37.00	36.88	37.00
637	NASDAQ	DJCO	Tue, Jun 29, 1999	36.75	36.75	36.75	36.75
636	NASDAQ	DJCO	Fri, Jun 25, 1999	36.75	36.75	36.75	36.75
635	NASDAQ	DJCO	Thu, Jun 24, 1999	36.75	36.75	36.75	36.75
634	NASDAQ	DJCO	Mon, Jun 21, 1999	37.00	37.00	36.94	37.00
633	NASDAQ	DJCO	Tue, Jun 15, 1999	37.00	37.00	36.63	36.63
632	NASDAQ	DJCO	Thu, Jun 10, 1999	37.00	37.00	37.00	37.00
631	NASDAQ	DJCO	Tue, Jun 8, 1999	37.00	37.00	37.00	37.00
630	NASDAQ	DJCO	Mon, Jun 7, 1999	37.25	37.25	37.00	37.00
629	NASDAQ	DJCO	Fri, Jun 4, 1999	37.25	37.25	37.25	37.25
628	NASDAQ	DJCO	Thu, Jun 3, 1999	37.00	37.25	37.00	37.25
627	NASDAQ	DJCO	Wed, Jun 2, 1999	37.00	37.00	37.00	37.00
626	NASDAQ	DJCO	Fri, May 28, 1999	37.00	37.00	37.00	37.00
625	NASDAQ	DJCO	Wed, May 26, 1999	37.00	37.13	37.00	37.13
624	NASDAQ	DJCO	Tue, May 25, 1999	36.75	36.75	36.75	36.75
623	NASDAQ	DJCO	Fri, May 21, 1999	36.75	36.75	36.75	36.75
622	NASDAQ	DJCO	Wed, May 19, 1999	37.00	37.00	37.00	37.00
621	NASDAQ	DJCO	Mon, May 17, 1999	37.00	37.00	37.00	37.00
620	NASDAQ	DJCO	Fri, May 14, 1999	36.75	36.75	36.75	36.75
619	NASDAQ	DJCO	Tue, May 11, 1999	35.88	35.88	35.88	35.88
618	NASDAQ	DJCO	Tue, May 4, 1999	37.00	37.00	37.00	37.00
617	NASDAQ	DJCO	Thu, Apr 29, 1999	37.25	37.25	37.25	37.25
616	NASDAQ	DJCO	Wed, Apr 28, 1999	36.75	37.00	36.75	37.00
615	NASDAQ	DJCO	Mon, Apr 26, 1999	37.00	37.00	35.50	37.00
614	NASDAQ	DJCO	Wed, Apr 21, 1999	33.25	34.50	33.25	34.00
613	NASDAQ	DJCO	Tue, Apr 20, 1999	32.75	33.00	32.75	33.00
612	NASDAQ	DJCO	Mon, Apr 19, 1999	33.50	33.50	32.50	33.25
611	NASDAQ	DJCO	Fri, Apr 16, 1999	33.00	34.25	32.50	34.25
610	NASDAQ	DJCO	Thu, Apr 15, 1999	32.13	32.50	32.00	32.25
609	NASDAQ	DJCO	Wed, Apr 14, 1999	35.88	35.88	30.00	31.88
608	NASDAQ	DJCO	Mon, Apr 12, 1999	37.00	37.00	37.00	37.00
607	NASDAQ	DJCO	Fri, Apr 9, 1999	38.00	38.00	38.00	38.00
606	NASDAQ	DJCO	Thu, Apr 8, 1999	36.25	36.25	36.25	36.25
605	NASDAQ	DJCO	Wed, Apr 7, 1999	37.25	37.25	36.00	36.00
604	NASDAQ	DJCO	Mon, Apr 5, 1999	37.63	37.63	34.50	35.00
603	NASDAQ	DJCO	Thu, Apr 1, 1999	38.75	38.75	38.00	38.00
602	NASDAQ	DJCO	Wed, Mar 31, 1999	38.75	38.75	38.75	38.75
601	NASDAQ	DJCO	Tue, Mar 30, 1999	38.75	38.75	38.75	38.75
600	NASDAQ	DJCO	Wed, Mar 24, 1999	39.00	39.00	39.00	39.00
599	NASDAQ	DJCO	Mon, Mar 22, 1999	40.50	40.50	38.25	38.25
598	NASDAQ	DJCO	Thu, Mar 18, 1999	40.50	40.50	40.50	40.50
597	NASDAQ	DJCO	Tue, Mar 16, 1999	40.50	41.00	40.50	41.00
596	NASDAQ	DJCO	Mon, Mar 15, 1999	41.00	41.00	41.00	41.00
595	NASDAQ	DJCO	Thu, Mar 11, 1999	40.50	40.50	40.50	40.50
594	NASDAQ	DJCO	Wed, Mar 3, 1999	41.25	41.25	41.25	41.25
593	NASDAQ	DJCO	Tue, Mar 2, 1999	40.25	40.25	40.25	40.25
592	NASDAQ	DJCO	Fri, Feb 26, 1999	39.75	39.75	39.75	39.75
591	NASDAQ	DJCO	Thu, Feb 25, 1999	40.00	40.00	40.00	40.00
590	NASDAQ	DJCO	Tue, Feb 23, 1999	40.25	40.25	40.25	40.25
589	NASDAQ	DJCO	Tue, Feb 16, 1999	39.75	39.75	39.50	39.75
588	NASDAQ	DJCO	Thu, Feb 11, 1999	39.44	39.44	39.44	39.44
587	NASDAQ	DJCO	Mon, Feb 8, 1999	39.75	39.75	39.75	39.75
586	NASDAQ	DJCO	Fri, Feb 5, 1999	39.00	39.00	39.00	39.00
585	NASDAQ	DJCO	Tue, Feb 2, 1999	39.00	39.00	39.00	39.00
584	NASDAQ	DJCO	Mon, Feb 1, 1999	39.38	39.38	39.38	39.38
583	NASDAQ	DJCO	Fri, Jan 29, 1999	39.25	39.25	39.25	39.25
582	NASDAQ	DJCO	Thu, Jan 28, 1999	38.00	38.00	38.00	38.00
581	NASDAQ	DJCO	Wed, Jan 27, 1999	39.00	39.00	39.00	39.00
580	NASDAQ	DJCO	Mon, Jan 25, 1999	37.75	38.00	37.75	38.00
579	NASDAQ	DJCO	Fri, Jan 22, 1999	37.81	37.81	37.81	37.81
578	NASDAQ	DJCO	Wed, Jan 20, 1999	37.75	37.75	37.75	37.75
577	NASDAQ	DJCO	Tue, Jan 19, 1999	37.75	37.75	37.75	37.75
576	NASDAQ	DJCO	Wed, Jan 13, 1999	37.75	38.00	37.50	38.00
575	NASDAQ	DJCO	Tue, Jan 12, 1999	37.75	37.75	37.75	37.75
574	NASDAQ	DJCO	Mon, Jan 11, 1999	37.81	37.81	37.75	37.75
573	NASDAQ	DJCO	Thu, Jan 7, 1999	39.25	39.38	39.25	39.38
572	NASDAQ	DJCO	Wed, Jan 6, 1999	37.00	37.00	37.00	37.00
571	NASDAQ	DJCO	Mon, Jan 4, 1999	39.50	39.50	36.75	36.75
570	NASDAQ	DJCO	Tue, Dec 22, 1998	36.75	36.75	36.75	36.75
569	NASDAQ	DJCO	Mon, Dec 21, 1998	38.00	38.00	38.00	38.00
568	NASDAQ	DJCO	Wed, Dec 16, 1998	36.75	36.75	36.75	36.75
567	NASDAQ	DJCO	Mon, Dec 14, 1998	37.00	37.00	37.00	37.00
566	NASDAQ	DJCO	Thu, Dec 10, 1998	38.00	39.00	38.00	39.00
565	NASDAQ	DJCO	Mon, Dec 7, 1998	35.75	35.75	35.75	35.75
564	NASDAQ	DJCO	Fri, Dec 4, 1998	35.25	35.25	35.25	35.25
563	NASDAQ	DJCO	Mon, Nov 30, 1998	35.50	35.50	35.50	35.50
562	NASDAQ	DJCO	Fri, Nov 27, 1998	36.50	36.50	36.50	36.50
561	NASDAQ	DJCO	Tue, Nov 24, 1998	36.50	36.50	36.50	36.50
560	NASDAQ	DJCO	Mon, Nov 23, 1998	36.50	36.50	36.50	36.50
559	NASDAQ	DJCO	Fri, Nov 20, 1998	35.50	35.50	35.50	35.50
558	NASDAQ	DJCO	Wed, Nov 18, 1998	35.75	35.75	35.75	35.75
557	NASDAQ	DJCO	Mon, Nov 16, 1998	35.75	35.75	35.75	35.75
556	NASDAQ	DJCO	Mon, Nov 9, 1998	36.00	36.00	36.00	36.00
555	NASDAQ	DJCO	Wed, Oct 28, 1998	34.00	39.50	34.00	39.50
554	NASDAQ	DJCO	Tue, Oct 27, 1998	34.50	34.50	34.50	34.50
553	NASDAQ	DJCO	Fri, Oct 23, 1998	36.00	36.00	36.00	36.00
552	NASDAQ	DJCO	Thu, Oct 15, 1998	33.75	33.75	33.75	33.75
551	NASDAQ	DJCO	Fri, Oct 9, 1998	33.75	33.75	33.75	33.75
550	NASDAQ	DJCO	Fri, Sep 25, 1998	34.25	35.00	34.00	35.00
549	NASDAQ	DJCO	Wed, Sep 23, 1998	35.25	35.25	35.25	35.25
548	NASDAQ	DJCO	Tue, Sep 22, 1998	35.00	35.88	35.00	35.88
547	NASDAQ	DJCO	Fri, Sep 18, 1998	35.00	35.00	35.00	35.00
546	NASDAQ	DJCO	Mon, Sep 14, 1998	34.25	34.25	34.25	34.25
545	NASDAQ	DJCO	Tue, Sep 8, 1998	33.50	33.50	33.50	33.50
544	NASDAQ	DJCO	Fri, Sep 4, 1998	35.00	35.00	34.00	34.00
543	NASDAQ	DJCO	Thu, Sep 3, 1998	35.00	35.00	35.00	35.00
542	NASDAQ	DJCO	Wed, Sep 2, 1998	35.00	35.00	35.00	35.00
541	NASDAQ	DJCO	Tue, Sep 1, 1998	34.50	34.50	34.50	34.50
540	NASDAQ	DJCO	Mon, Aug 31, 1998	33.50	33.50	33.50	33.50
539	NASDAQ	DJCO	Thu, Aug 27, 1998	33.50	33.50	33.50	33.50
538	NASDAQ	DJCO	Wed, Aug 26, 1998	33.50	33.50	33.50	33.50
537	NASDAQ	DJCO	Tue, Aug 25, 1998	33.75	33.75	33.75	33.75
536	NASDAQ	DJCO	Mon, Aug 24, 1998	35.00	35.00	35.00	35.00
535	NASDAQ	DJCO	Fri, Aug 14, 1998	34.00	35.00	34.00	35.00
534	NASDAQ	DJCO	Thu, Aug 13, 1998	36.50	36.50	34.50	34.50
533	NASDAQ	DJCO	Tue, Aug 11, 1998	36.50	36.50	36.50	36.50
532	NASDAQ	DJCO	Fri, Jul 17, 1998	37.25	37.25	37.25	37.25
531	NASDAQ	DJCO	Thu, Jul 16, 1998	37.00	37.00	37.00	37.00
530	NASDAQ	DJCO	Wed, Jul 15, 1998	37.00	37.00	37.00	37.00
529	NASDAQ	DJCO	Tue, Jul 14, 1998	39.50	39.50	39.50	39.50
528	NASDAQ	DJCO	Wed, Jun 24, 1998	35.00	35.00	35.00	35.00
527	NASDAQ	DJCO	Mon, Jun 22, 1998	35.00	35.00	35.00	35.00
526	NASDAQ	DJCO	Tue, Jun 16, 1998	37.00	38.50	37.00	38.50
525	NASDAQ	DJCO	Tue, Jun 9, 1998	38.50	38.50	38.50	38.50
524	NASDAQ	DJCO	Mon, Jun 8, 1998	38.50	39.00	38.00	39.00
523	NASDAQ	DJCO	Thu, Jun 4, 1998	36.00	36.00	36.00	36.00
522	NASDAQ	DJCO	Wed, Jun 3, 1998	37.75	38.00	37.75	38.00
521	NASDAQ	DJCO	Tue, Jun 2, 1998	39.00	39.00	38.50	38.50
520	NASDAQ	DJCO	Mon, Jun 1, 1998	39.50	39.50	39.00	39.00
519	NASDAQ	DJCO	Wed, May 27, 1998	39.50	39.50	39.50	39.50
518	NASDAQ	DJCO	Mon, May 11, 1998	39.50	39.50	39.50	39.50
517	NASDAQ	DJCO	Fri, May 8, 1998	40.00	40.00	40.00	40.00
516	NASDAQ	DJCO	Wed, May 6, 1998	39.50	39.50	39.50	39.50
515	NASDAQ	DJCO	Tue, May 5, 1998	39.50	39.50	39.00	39.00
514	NASDAQ	DJCO	Fri, Apr 24, 1998	40.00	40.00	40.00	40.00
513	NASDAQ	DJCO	Thu, Apr 23, 1998	39.50	39.50	39.50	39.50
512	NASDAQ	DJCO	Fri, Apr 17, 1998	39.50	39.50	39.50	39.50
511	NASDAQ	DJCO	Tue, Apr 14, 1998	40.00	41.50	40.00	41.50
510	NASDAQ	DJCO	Mon, Apr 13, 1998	39.50	39.50	39.50	39.50
509	NASDAQ	DJCO	Thu, Apr 9, 1998	41.50	41.50	41.50	41.50
508	NASDAQ	DJCO	Tue, Apr 7, 1998	39.50	39.50	39.50	39.50
507	NASDAQ	DJCO	Tue, Mar 31, 1998	40.00	40.00	39.50	39.50
506	NASDAQ	DJCO	Fri, Mar 27, 1998	36.50	36.50	36.50	36.50
505	NASDAQ	DJCO	Tue, Mar 24, 1998	36.50	36.50	36.50	36.50
504	NASDAQ	DJCO	Mon, Mar 23, 1998	39.00	39.00	39.00	39.00
503	NASDAQ	DJCO	Wed, Mar 18, 1998	35.88	40.50	35.88	40.50
502	NASDAQ	DJCO	Fri, Mar 13, 1998	34.50	35.88	34.00	35.88
501	NASDAQ	DJCO	Wed, Mar 11, 1998	35.88	35.88	35.88	35.88
500	NASDAQ	DJCO	Tue, Mar 3, 1998	34.50	34.50	34.50	34.50
499	NASDAQ	DJCO	Fri, Feb 27, 1998	34.00	34.00	34.00	34.00
498	NASDAQ	DJCO	Thu, Feb 26, 1998	35.00	35.00	34.00	34.00
497	NASDAQ	DJCO	Mon, Feb 23, 1998	33.75	33.75	33.75	33.75
496	NASDAQ	DJCO	Tue, Feb 3, 1998	33.00	33.00	33.00	33.00
495	NASDAQ	DJCO	Fri, Jan 30, 1998	32.50	32.50	32.50	32.50
494	NASDAQ	DJCO	Thu, Jan 29, 1998	34.00	34.00	33.00	33.00
493	NASDAQ	DJCO	Wed, Jan 28, 1998	35.00	35.00	32.00	34.00
492	NASDAQ	DJCO	Tue, Jan 27, 1998	33.00	33.00	33.00	33.00
491	NASDAQ	DJCO	Mon, Jan 26, 1998	33.00	33.00	33.00	33.00
490	NASDAQ	DJCO	Wed, Jan 21, 1998	36.00	36.00	36.00	36.00
489	NASDAQ	DJCO	Tue, Jan 20, 1998	38.00	38.00	38.00	38.00
488	NASDAQ	DJCO	Fri, Jan 16, 1998	36.19	36.19	36.19	36.19
487	NASDAQ	DJCO	Tue, Dec 30, 1997	37.50	38.13	37.50	38.13
486	NASDAQ	DJCO	Wed, Dec 24, 1997	37.75	37.75	37.75	37.75
485	NASDAQ	DJCO	Fri, Dec 19, 1997	37.75	37.75	37.75	37.75
484	NASDAQ	DJCO	Wed, Dec 17, 1997	39.00	39.00	39.00	39.00
483	NASDAQ	DJCO	Mon, Dec 1, 1997	38.50	38.50	38.50	38.50
482	NASDAQ	DJCO	Wed, Nov 12, 1997	40.00	40.00	40.00	40.00
481	NASDAQ	DJCO	Tue, Nov 11, 1997	40.00	40.00	40.00	40.00
480	NASDAQ	DJCO	Tue, Nov 4, 1997	38.63	38.63	38.63	38.63
479	NASDAQ	DJCO	Fri, Oct 31, 1997	37.00	39.00	37.00	39.00
478	NASDAQ	DJCO	Fri, Oct 24, 1997	42.00	42.00	41.75	41.75
477	NASDAQ	DJCO	Thu, Oct 16, 1997	42.00	42.00	38.00	42.00
476	NASDAQ	DJCO	Tue, Oct 14, 1997	43.00	43.00	42.50	42.50
475	NASDAQ	DJCO	Mon, Oct 13, 1997	43.00	43.00	43.00	43.00
474	NASDAQ	DJCO	Thu, Oct 9, 1997	43.00	43.00	43.00	43.00
473	NASDAQ	DJCO	Wed, Oct 8, 1997	43.25	43.25	43.25	43.25
472	NASDAQ	DJCO	Wed, Oct 1, 1997	43.25	43.25	43.00	43.00
471	NASDAQ	DJCO	Fri, Sep 26, 1997	43.00	43.00	43.00	43.00
470	NASDAQ	DJCO	Thu, Sep 25, 1997	43.00	43.00	43.00	43.00
469	NASDAQ	DJCO	Wed, Sep 24, 1997	44.00	44.50	44.00	44.00
468	NASDAQ	DJCO	Tue, Sep 23, 1997	43.50	43.50	43.50	43.50
467	NASDAQ	DJCO	Fri, Sep 19, 1997	43.25	43.25	43.25	43.25
466	NASDAQ	DJCO	Thu, Sep 18, 1997	43.00	43.00	43.00	43.00
465	NASDAQ	DJCO	Wed, Sep 17, 1997	42.50	42.50	42.50	42.50
464	NASDAQ	DJCO	Tue, Sep 16, 1997	42.00	42.50	42.00	42.50
463	NASDAQ	DJCO	Wed, Sep 10, 1997	40.00	40.00	40.00	40.00
462	NASDAQ	DJCO	Fri, Sep 5, 1997	41.00	41.00	41.00	41.00
461	NASDAQ	DJCO	Mon, Aug 25, 1997	37.50	37.50	37.50	37.50
460	NASDAQ	DJCO	Fri, Aug 8, 1997	37.50	37.50	37.50	37.50
459	NASDAQ	DJCO	Fri, Jul 25, 1997	41.50	41.50	36.50	38.50
458	NASDAQ	DJCO	Thu, Jul 24, 1997	41.50	41.50	41.50	41.50
457	NASDAQ	DJCO	Tue, Jul 22, 1997	41.00	41.00	36.50	40.50
456	NASDAQ	DJCO	Fri, Jul 18, 1997	38.50	39.50	34.50	36.00
455	NASDAQ	DJCO	Thu, Jul 10, 1997	32.50	32.50	32.50	32.50
454	NASDAQ	DJCO	Tue, Jul 8, 1997	33.25	33.25	33.25	33.25
453	NASDAQ	DJCO	Thu, Jul 3, 1997	33.00	33.00	33.00	33.00
452	NASDAQ	DJCO	Tue, Jul 1, 1997	32.38	32.38	32.38	32.38
451	NASDAQ	DJCO	Mon, Jun 30, 1997	31.75	31.75	31.75	31.75
450	NASDAQ	DJCO	Fri, Jun 20, 1997	31.75	31.75	31.75	31.75
449	NASDAQ	DJCO	Wed, Jun 18, 1997	32.25	32.25	32.25	32.25
448	NASDAQ	DJCO	Tue, Jun 17, 1997	34.25	34.25	32.00	32.00
447	NASDAQ	DJCO	Mon, Jun 16, 1997	31.75	32.25	31.75	32.25
446	NASDAQ	DJCO	Tue, Jun 10, 1997	32.75	33.63	32.75	32.75
445	NASDAQ	DJCO	Mon, Jun 9, 1997	32.00	32.00	31.75	31.75
444	NASDAQ	DJCO	Wed, Jun 4, 1997	31.50	31.50	31.50	31.50
443	NASDAQ	DJCO	Tue, May 27, 1997	31.50	31.50	31.50	31.50
442	NASDAQ	DJCO	Tue, May 13, 1997	30.00	30.00	30.00	30.00
441	NASDAQ	DJCO	Fri, May 9, 1997	30.25	30.25	30.00	30.00
440	NASDAQ	DJCO	Fri, May 2, 1997	29.50	29.50	29.50	29.50
439	NASDAQ	DJCO	Fri, Apr 25, 1997	29.50	29.50	29.50	29.50
438	NASDAQ	DJCO	Wed, Apr 9, 1997	29.50	29.50	29.50	29.50
437	NASDAQ	DJCO	Tue, Apr 8, 1997	29.00	30.00	29.00	30.00
436	NASDAQ	DJCO	Fri, Apr 4, 1997	30.25	30.25	30.25	30.25
435	NASDAQ	DJCO	Tue, Apr 1, 1997	30.00	30.00	30.00	30.00
434	NASDAQ	DJCO	Wed, Mar 26, 1997	28.50	28.50	28.50	28.50
433	NASDAQ	DJCO	Wed, Mar 19, 1997	28.75	28.75	28.75	28.75
432	NASDAQ	DJCO	Tue, Mar 18, 1997	28.75	28.75	28.75	28.75
431	NASDAQ	DJCO	Fri, Mar 14, 1997	29.00	29.00	29.00	29.00
430	NASDAQ	DJCO	Tue, Mar 11, 1997	29.00	29.00	29.00	29.00
429	NASDAQ	DJCO	Mon, Mar 10, 1997	27.75	30.75	27.75	30.38
428	NASDAQ	DJCO	Fri, Mar 7, 1997	27.75	27.75	27.75	27.75
427	NASDAQ	DJCO	Thu, Mar 6, 1997	27.75	28.00	27.75	28.00
426	NASDAQ	DJCO	Wed, Mar 5, 1997	27.75	27.75	27.75	27.75
425	NASDAQ	DJCO	Fri, Feb 28, 1997	27.75	28.00	27.75	27.75
424	NASDAQ	DJCO	Thu, Feb 27, 1997	27.75	27.75	27.75	27.75
423	NASDAQ	DJCO	Tue, Feb 25, 1997	27.50	28.00	27.50	28.00
422	NASDAQ	DJCO	Fri, Feb 21, 1997	30.00	30.00	30.00	30.00
421	NASDAQ	DJCO	Thu, Feb 20, 1997	28.00	28.00	27.50	27.50
420	NASDAQ	DJCO	Fri, Feb 14, 1997	28.06	28.06	28.06	28.06
419	NASDAQ	DJCO	Thu, Feb 13, 1997	28.38	29.00	28.38	29.00
418	NASDAQ	DJCO	Tue, Feb 11, 1997	28.00	28.00	28.00	28.00
417	NASDAQ	DJCO	Thu, Feb 6, 1997	28.50	28.50	28.50	28.50
416	NASDAQ	DJCO	Wed, Feb 5, 1997	31.50	31.50	30.25	30.25
415	NASDAQ	DJCO	Tue, Feb 4, 1997	31.50	31.50	29.00	31.50
414	NASDAQ	DJCO	Fri, Jan 31, 1997	31.50	31.50	31.50	31.50
413	NASDAQ	DJCO	Thu, Jan 30, 1997	28.50	28.75	28.50	28.75
412	NASDAQ	DJCO	Tue, Jan 28, 1997	29.00	29.50	29.00	29.50
411	NASDAQ	DJCO	Thu, Jan 23, 1997	29.38	29.38	29.38	29.38
410	NASDAQ	DJCO	Wed, Jan 22, 1997	28.50	28.50	28.50	28.50
409	NASDAQ	DJCO	Mon, Jan 13, 1997	29.50	29.50	28.75	28.75
408	NASDAQ	DJCO	Wed, Jan 8, 1997	28.50	28.50	28.50	28.50
407	NASDAQ	DJCO	Thu, Dec 19, 1996	28.50	28.50	28.50	28.50
406	NASDAQ	DJCO	Tue, Dec 17, 1996	28.50	28.50	28.50	28.50
405	NASDAQ	DJCO	Mon, Dec 16, 1996	28.50	28.50	28.50	28.50
404	NASDAQ	DJCO	Wed, Dec 11, 1996	28.50	28.50	28.50	28.50
403	NASDAQ	DJCO	Thu, Dec 5, 1996	29.00	29.00	29.00	29.00
402	NASDAQ	DJCO	Mon, Dec 2, 1996	28.00	28.00	28.00	28.00
401	NASDAQ	DJCO	Tue, Nov 19, 1996	28.00	28.00	28.00	28.00
400	NASDAQ	DJCO	Fri, Nov 1, 1996	30.00	30.00	30.00	30.00
399	NASDAQ	DJCO	Tue, Oct 29, 1996	30.00	30.00	30.00	30.00
398	NASDAQ	DJCO	Thu, Oct 17, 1996	30.00	30.00	30.00	30.00
397	NASDAQ	DJCO	Wed, Oct 16, 1996	28.00	28.00	28.00	28.00
396	NASDAQ	DJCO	Fri, Oct 11, 1996	33.50	33.50	33.50	33.50
395	NASDAQ	DJCO	Wed, Oct 9, 1996	28.50	30.00	28.50	30.00
394	NASDAQ	DJCO	Tue, Oct 8, 1996	28.50	28.50	28.50	28.50
393	NASDAQ	DJCO	Tue, Oct 1, 1996	28.50	28.50	28.50	28.50
392	NASDAQ	DJCO	Mon, Sep 30, 1996	28.50	30.00	28.50	30.00
391	NASDAQ	DJCO	Fri, Sep 20, 1996	28.50	28.50	28.50	28.50
390	NASDAQ	DJCO	Fri, Sep 13, 1996	30.00	31.00	28.00	28.00
389	NASDAQ	DJCO	Thu, Sep 12, 1996	28.00	28.00	28.00	28.00
388	NASDAQ	DJCO	Tue, Sep 3, 1996	26.50	26.50	26.50	26.50
387	NASDAQ	DJCO	Fri, Aug 23, 1996	25.50	25.50	25.50	25.50
386	NASDAQ	DJCO	Thu, Aug 8, 1996	25.00	25.00	25.00	25.00
385	NASDAQ	DJCO	Wed, Aug 7, 1996	25.00	25.00	25.00	25.00
384	NASDAQ	DJCO	Tue, Aug 6, 1996	25.50	25.50	25.50	25.50
383	NASDAQ	DJCO	Wed, Jul 24, 1996	25.00	25.00	25.00	25.00
382	NASDAQ	DJCO	Thu, Jul 18, 1996	25.75	26.00	25.75	26.00
381	NASDAQ	DJCO	Wed, Jul 10, 1996	25.00	25.00	25.00	25.00
380	NASDAQ	DJCO	Tue, Jun 25, 1996	25.00	25.00	25.00	25.00
379	NASDAQ	DJCO	Thu, Jun 20, 1996	25.00	25.00	25.00	25.00
378	NASDAQ	DJCO	Wed, Jun 19, 1996	27.00	27.00	25.00	25.00
377	NASDAQ	DJCO	Mon, Jun 10, 1996	24.50	24.50	24.50	24.50
376	NASDAQ	DJCO	Fri, Jun 7, 1996	24.50	25.00	24.50	25.00
375	NASDAQ	DJCO	Tue, Jun 4, 1996	25.00	25.00	25.00	25.00
374	NASDAQ	DJCO	Mon, Jun 3, 1996	25.00	25.00	24.50	24.50
373	NASDAQ	DJCO	Fri, May 31, 1996	25.00	25.00	25.00	25.00
372	NASDAQ	DJCO	Tue, May 28, 1996	24.50	25.00	24.50	25.00
371	NASDAQ	DJCO	Thu, May 23, 1996	24.50	25.00	24.50	25.00
370	NASDAQ	DJCO	Tue, May 21, 1996	24.50	25.00	24.50	25.00
369	NASDAQ	DJCO	Fri, May 17, 1996	26.00	26.00	26.00	26.00
368	NASDAQ	DJCO	Mon, May 13, 1996	24.50	24.50	24.50	24.50
367	NASDAQ	DJCO	Thu, May 2, 1996	25.00	25.00	25.00	25.00
366	NASDAQ	DJCO	Wed, May 1, 1996	24.50	24.50	24.50	24.50
365	NASDAQ	DJCO	Fri, Apr 26, 1996	24.50	25.25	24.50	25.25
364	NASDAQ	DJCO	Tue, Apr 23, 1996	24.50	24.50	24.50	24.50
363	NASDAQ	DJCO	Wed, Apr 17, 1996	24.50	24.50	24.50	24.50
362	NASDAQ	DJCO	Mon, Apr 15, 1996	29.50	29.50	26.50	29.50
361	NASDAQ	DJCO	Tue, Apr 2, 1996	33.00	33.00	32.50	32.75
360	NASDAQ	DJCO	Fri, Mar 29, 1996	32.50	33.00	32.50	33.00
359	NASDAQ	DJCO	Wed, Mar 27, 1996	33.25	33.25	33.25	33.25
358	NASDAQ	DJCO	Thu, Mar 14, 1996	31.00	31.00	31.00	31.00
357	NASDAQ	DJCO	Wed, Mar 13, 1996	31.00	31.00	31.00	31.00
356	NASDAQ	DJCO	Tue, Mar 12, 1996	31.00	31.00	31.00	31.00
355	NASDAQ	DJCO	Wed, Mar 6, 1996	32.00	33.00	31.00	31.00
354	NASDAQ	DJCO	Tue, Feb 27, 1996	32.00	33.00	32.00	33.00
353	NASDAQ	DJCO	Fri, Feb 23, 1996	32.00	33.00	32.00	33.00
352	NASDAQ	DJCO	Tue, Feb 20, 1996	33.75	33.75	33.75	33.75
351	NASDAQ	DJCO	Wed, Feb 14, 1996	34.00	34.00	34.00	34.00
350	NASDAQ	DJCO	Wed, Jan 31, 1996	36.00	36.00	36.00	36.00
349	NASDAQ	DJCO	Wed, Jan 24, 1996	34.00	34.00	34.00	34.00
348	NASDAQ	DJCO	Fri, Jan 19, 1996	33.50	37.00	33.50	37.00
347	NASDAQ	DJCO	Wed, Jan 17, 1996	33.50	33.50	33.50	33.50
346	NASDAQ	DJCO	Thu, Jan 11, 1996	34.00	34.00	34.00	34.00
345	NASDAQ	DJCO	Wed, Jan 10, 1996	37.50	37.50	33.50	33.50
344	NASDAQ	DJCO	Tue, Jan 9, 1996	38.00	38.00	38.00	38.00
343	NASDAQ	DJCO	Fri, Jan 5, 1996	43.50	43.50	41.00	41.00
342	NASDAQ	DJCO	Thu, Jan 4, 1996	38.00	38.00	38.00	38.00
341	NASDAQ	DJCO	Tue, Jan 2, 1996	40.00	40.25	39.75	40.25
340	NASDAQ	DJCO	Fri, Dec 29, 1995	38.00	38.00	38.00	38.00
339	NASDAQ	DJCO	Wed, Dec 27, 1995	40.50	40.50	40.50	40.50
338	NASDAQ	DJCO	Fri, Dec 22, 1995	39.00	40.00	39.00	39.00
337	NASDAQ	DJCO	Wed, Dec 20, 1995	36.50	36.50	36.50	36.50
336	NASDAQ	DJCO	Wed, Dec 6, 1995	39.13	39.13	35.00	35.00
335	NASDAQ	DJCO	Tue, Dec 5, 1995	39.50	39.50	39.50	39.50
334	NASDAQ	DJCO	Mon, Dec 4, 1995	44.50	46.00	41.50	46.00
333	NASDAQ	DJCO	Fri, Dec 1, 1995	35.50	49.00	35.50	38.63
332	NASDAQ	DJCO	Tue, Nov 28, 1995	36.50	36.50	36.50	36.50
331	NASDAQ	DJCO	Tue, Nov 14, 1995	36.00	36.00	36.00	36.00
330	NASDAQ	DJCO	Mon, Nov 13, 1995	36.00	36.00	35.50	36.00
329	NASDAQ	DJCO	Fri, Nov 10, 1995	36.00	36.00	36.00	36.00
328	NASDAQ	DJCO	Tue, Nov 7, 1995	35.25	35.25	34.25	35.25
327	NASDAQ	DJCO	Mon, Nov 6, 1995	32.25	34.50	32.25	33.00
326	NASDAQ	DJCO	Fri, Nov 3, 1995	32.25	32.25	32.25	32.25
325	NASDAQ	DJCO	Mon, Oct 23, 1995	35.50	35.50	35.50	35.50
324	NASDAQ	DJCO	Thu, Oct 19, 1995	33.00	33.00	33.00	33.00
323	NASDAQ	DJCO	Tue, Oct 17, 1995	32.00	32.00	32.00	32.00
322	NASDAQ	DJCO	Mon, Oct 16, 1995	31.00	31.00	31.00	31.00
321	NASDAQ	DJCO	Fri, Oct 13, 1995	31.00	31.00	31.00	31.00
320	NASDAQ	DJCO	Thu, Sep 21, 1995	30.50	30.50	30.50	30.50
319	NASDAQ	DJCO	Wed, Sep 20, 1995	30.75	30.75	30.75	30.75
318	NASDAQ	DJCO	Fri, Sep 15, 1995	30.50	30.50	30.50	30.50
317	NASDAQ	DJCO	Fri, Sep 1, 1995	30.50	30.50	30.50	30.50
316	NASDAQ	DJCO	Wed, Aug 30, 1995	30.50	30.50	30.50	30.50
315	NASDAQ	DJCO	Mon, Aug 28, 1995	31.00	31.00	31.00	31.00
314	NASDAQ	DJCO	Fri, Aug 25, 1995	30.50	30.50	30.50	30.50
313	NASDAQ	DJCO	Thu, Aug 24, 1995	30.00	30.00	29.50	29.50
312	NASDAQ	DJCO	Tue, Aug 22, 1995	30.00	30.00	30.00	30.00
311	NASDAQ	DJCO	Thu, Aug 17, 1995	30.25	30.25	30.25	30.25
310	NASDAQ	DJCO	Tue, Aug 15, 1995	30.00	30.00	30.00	30.00
309	NASDAQ	DJCO	Fri, Aug 11, 1995	27.00	29.50	27.00	29.50
308	NASDAQ	DJCO	Tue, Aug 8, 1995	25.00	27.75	25.00	27.00
307	NASDAQ	DJCO	Fri, Jul 28, 1995	25.50	25.50	24.00	25.50
306	NASDAQ	DJCO	Wed, Jul 26, 1995	23.00	23.00	23.00	23.00
305	NASDAQ	DJCO	Fri, Jul 21, 1995	22.50	23.25	22.50	23.25
304	NASDAQ	DJCO	Mon, Jul 17, 1995	22.50	24.50	22.50	24.50
303	NASDAQ	DJCO	Tue, Jul 11, 1995	22.50	22.50	22.50	22.50
302	NASDAQ	DJCO	Fri, Jun 30, 1995	23.25	24.50	22.75	23.75
301	NASDAQ	DJCO	Tue, Jun 20, 1995	21.50	21.50	21.50	21.50
300	NASDAQ	DJCO	Fri, Jun 16, 1995	24.00	24.00	24.00	24.00
299	NASDAQ	DJCO	Thu, Jun 15, 1995	21.00	23.00	21.00	23.00
298	NASDAQ	DJCO	Wed, Jun 14, 1995	21.75	21.75	21.75	21.75
297	NASDAQ	DJCO	Tue, Jun 13, 1995	20.00	22.50	20.00	22.50
296	NASDAQ	DJCO	Mon, Jun 12, 1995	22.00	22.00	22.00	22.00
295	NASDAQ	DJCO	Fri, Jun 9, 1995	19.75	20.88	19.75	20.75
294	NASDAQ	DJCO	Wed, Jun 7, 1995	19.75	19.75	19.75	19.75
293	NASDAQ	DJCO	Fri, May 26, 1995	19.75	19.75	19.75	19.75
292	NASDAQ	DJCO	Tue, May 23, 1995	19.75	19.75	19.75	19.75
291	NASDAQ	DJCO	Mon, May 22, 1995	19.75	19.75	19.75	19.75
290	NASDAQ	DJCO	Mon, May 8, 1995	19.50	21.50	19.50	21.50
289	NASDAQ	DJCO	Thu, Apr 27, 1995	19.00	20.50	19.00	20.50
288	NASDAQ	DJCO	Fri, Apr 21, 1995	18.50	20.00	18.50	20.00
287	NASDAQ	DJCO	Thu, Mar 30, 1995	19.00	19.00	19.00	19.00
286	NASDAQ	DJCO	Wed, Mar 29, 1995	18.50	18.50	18.50	18.50
285	NASDAQ	DJCO	Fri, Mar 24, 1995	20.25	20.25	20.25	20.25
284	NASDAQ	DJCO	Thu, Mar 23, 1995	20.25	20.25	20.25	20.25
283	NASDAQ	DJCO	Mon, Mar 20, 1995	20.25	20.25	20.25	20.25
282	NASDAQ	DJCO	Thu, Mar 16, 1995	20.00	20.00	20.00	20.00
281	NASDAQ	DJCO	Fri, Mar 10, 1995	20.00	20.00	20.00	20.00
280	NASDAQ	DJCO	Mon, Mar 6, 1995	20.00	20.00	20.00	20.00
279	NASDAQ	DJCO	Tue, Feb 28, 1995	18.00	18.00	18.00	18.00
278	NASDAQ	DJCO	Fri, Feb 24, 1995	20.00	20.00	19.00	19.00
277	NASDAQ	DJCO	Thu, Feb 23, 1995	19.75	19.75	18.50	18.50
276	NASDAQ	DJCO	Wed, Feb 22, 1995	18.00	18.00	18.00	18.00
275	NASDAQ	DJCO	Wed, Feb 15, 1995	18.00	18.00	18.00	18.00
274	NASDAQ	DJCO	Tue, Feb 14, 1995	18.00	19.75	18.00	19.75
273	NASDAQ	DJCO	Fri, Feb 10, 1995	18.00	18.00	17.75	17.75
272	NASDAQ	DJCO	Thu, Feb 9, 1995	17.50	17.50	17.50	17.50
271	NASDAQ	DJCO	Wed, Feb 8, 1995	18.50	18.50	18.50	18.50
270	NASDAQ	DJCO	Tue, Feb 7, 1995	18.50	18.50	17.50	17.50
269	NASDAQ	DJCO	Mon, Feb 6, 1995	17.50	17.50	17.50	17.50
268	NASDAQ	DJCO	Fri, Feb 3, 1995	19.50	19.50	19.50	19.50
267	NASDAQ	DJCO	Wed, Feb 1, 1995	18.00	18.50	18.00	18.50
266	NASDAQ	DJCO	Mon, Jan 30, 1995	17.50	19.38	17.50	19.38
265	NASDAQ	DJCO	Thu, Jan 19, 1995	17.25	17.25	17.25	17.25
264	NASDAQ	DJCO	Wed, Jan 18, 1995	18.00	18.00	17.50	17.75
263	NASDAQ	DJCO	Tue, Jan 10, 1995	16.50	17.00	16.50	17.00
262	NASDAQ	DJCO	Thu, Jan 5, 1995	16.50	16.50	16.50	16.50
261	NASDAQ	DJCO	Fri, Dec 30, 1994	16.50	16.50	16.50	16.50
260	NASDAQ	DJCO	Thu, Dec 29, 1994	16.50	18.50	16.50	16.50
259	NASDAQ	DJCO	Thu, Dec 22, 1994	18.50	18.50	18.50	18.50
258	NASDAQ	DJCO	Fri, Dec 9, 1994	17.25	17.25	16.50	16.50
257	NASDAQ	DJCO	Thu, Dec 8, 1994	17.00	17.00	17.00	17.00
256	NASDAQ	DJCO	Wed, Dec 7, 1994	17.00	17.00	17.00	17.00
255	NASDAQ	DJCO	Tue, Nov 29, 1994	17.00	17.00	17.00	17.00
254	NASDAQ	DJCO	Thu, Nov 17, 1994	17.00	17.00	17.00	17.00
253	NASDAQ	DJCO	Wed, Nov 16, 1994	17.00	17.00	17.00	17.00
252	NASDAQ	DJCO	Mon, Nov 14, 1994	17.00	17.00	17.00	17.00
251	NASDAQ	DJCO	Fri, Nov 11, 1994	17.00	17.00	17.00	17.00
250	NASDAQ	DJCO	Mon, Oct 31, 1994	18.50	18.50	18.00	18.50
249	NASDAQ	DJCO	Fri, Oct 28, 1994	17.25	17.25	17.25	17.25
248	NASDAQ	DJCO	Wed, Oct 26, 1994	17.00	17.50	17.00	17.25
247	NASDAQ	DJCO	Tue, Oct 25, 1994	18.00	18.00	18.00	18.00
246	NASDAQ	DJCO	Fri, Oct 21, 1994	19.00	19.00	19.00	19.00
245	NASDAQ	DJCO	Tue, Oct 18, 1994	19.00	19.00	19.00	19.00
244	NASDAQ	DJCO	Mon, Oct 17, 1994	19.00	19.00	19.00	19.00
243	NASDAQ	DJCO	Thu, Oct 13, 1994	19.00	19.00	19.00	19.00
242	NASDAQ	DJCO	Fri, Sep 23, 1994	18.00	18.00	18.00	18.00
241	NASDAQ	DJCO	Fri, Sep 16, 1994	19.00	19.00	18.50	19.00
240	NASDAQ	DJCO	Thu, Sep 8, 1994	18.50	18.50	18.50	18.50
239	NASDAQ	DJCO	Wed, Sep 7, 1994	18.50	18.50	18.50	18.50
238	NASDAQ	DJCO	Tue, Sep 6, 1994	18.50	19.25	18.50	19.00
237	NASDAQ	DJCO	Wed, Aug 31, 1994	19.50	19.50	19.00	19.00
236	NASDAQ	DJCO	Wed, Aug 24, 1994	18.00	18.00	18.00	18.00
235	NASDAQ	DJCO	Tue, Aug 23, 1994	18.25	18.25	18.25	18.25
234	NASDAQ	DJCO	Mon, Aug 8, 1994	17.50	17.50	17.50	17.50
233	NASDAQ	DJCO	Wed, Aug 3, 1994	17.88	18.25	17.88	18.00
232	NASDAQ	DJCO	Wed, Jul 27, 1994	17.25	17.25	16.75	17.25
231	NASDAQ	DJCO	Tue, Jul 26, 1994	18.00	18.00	18.00	18.00
230	NASDAQ	DJCO	Wed, Jul 20, 1994	19.00	19.00	18.25	18.25
229	NASDAQ	DJCO	Tue, Jul 12, 1994	17.25	17.25	17.25	17.25
228	NASDAQ	DJCO	Fri, Jul 8, 1994	17.25	17.25	17.25	17.25
227	NASDAQ	DJCO	Fri, Jul 1, 1994	18.00	18.00	18.00	18.00
226	NASDAQ	DJCO	Thu, Jun 30, 1994	19.00	19.00	18.00	19.00
225	NASDAQ	DJCO	Mon, Jun 27, 1994	18.25	18.25	18.25	18.25
224	NASDAQ	DJCO	Wed, Jun 22, 1994	17.38	17.38	17.38	17.38
223	NASDAQ	DJCO	Mon, Jun 20, 1994	17.38	17.38	17.38	17.38
222	NASDAQ	DJCO	Thu, Jun 16, 1994	17.38	17.38	17.38	17.38
221	NASDAQ	DJCO	Wed, Jun 15, 1994	19.13	19.13	19.13	19.13
220	NASDAQ	DJCO	Mon, Jun 13, 1994	17.38	17.38	17.38	17.38
219	NASDAQ	DJCO	Wed, Jun 8, 1994	18.00	18.00	18.00	18.00
218	NASDAQ	DJCO	Tue, Jun 7, 1994	17.38	17.38	17.38	17.38
217	NASDAQ	DJCO	Wed, Jun 1, 1994	17.50	18.13	17.50	18.13
216	NASDAQ	DJCO	Fri, May 27, 1994	17.75	17.75	17.75	17.75
215	NASDAQ	DJCO	Thu, May 26, 1994	18.00	18.00	18.00	18.00
214	NASDAQ	DJCO	Fri, May 13, 1994	18.50	18.50	18.50	18.50
213	NASDAQ	DJCO	Wed, May 11, 1994	18.00	18.00	18.00	18.00
212	NASDAQ	DJCO	Tue, May 10, 1994	18.00	18.00	18.00	18.00
211	NASDAQ	DJCO	Mon, May 9, 1994	18.00	18.13	18.00	18.13
210	NASDAQ	DJCO	Mon, Apr 25, 1994	18.00	18.00	17.00	18.00
209	NASDAQ	DJCO	Thu, Apr 21, 1994	18.00	18.00	18.00	18.00
208	NASDAQ	DJCO	Wed, Apr 20, 1994	18.00	18.00	18.00	18.00
207	NASDAQ	DJCO	Thu, Apr 14, 1994	18.00	18.00	18.00	18.00
206	NASDAQ	DJCO	Thu, Mar 31, 1994	18.13	18.25	18.13	18.25
205	NASDAQ	DJCO	Mon, Mar 28, 1994	18.00	18.00	18.00	18.00
204	NASDAQ	DJCO	Thu, Mar 24, 1994	18.00	18.00	18.00	18.00
203	NASDAQ	DJCO	Wed, Mar 23, 1994	18.00	18.00	18.00	18.00
202	NASDAQ	DJCO	Tue, Mar 22, 1994	18.88	18.88	18.88	18.88
201	NASDAQ	DJCO	Mon, Mar 21, 1994	18.00	18.00	18.00	18.00
200	NASDAQ	DJCO	Thu, Mar 17, 1994	19.75	19.75	19.75	19.75
199	NASDAQ	DJCO	Tue, Mar 15, 1994	18.88	18.88	18.88	18.88
198	NASDAQ	DJCO	Mon, Mar 14, 1994	18.25	18.25	18.25	18.25
197	NASDAQ	DJCO	Fri, Mar 11, 1994	18.25	18.25	18.25	18.25
196	NASDAQ	DJCO	Thu, Mar 10, 1994	18.25	18.25	18.25	18.25
195	NASDAQ	DJCO	Tue, Mar 8, 1994	18.50	18.50	18.50	18.50
194	NASDAQ	DJCO	Thu, Mar 3, 1994	18.50	18.50	18.50	18.50
193	NASDAQ	DJCO	Thu, Feb 24, 1994	18.50	20.25	18.50	18.50
192	NASDAQ	DJCO	Thu, Feb 17, 1994	20.00	20.00	19.00	19.00
191	NASDAQ	DJCO	Wed, Feb 16, 1994	20.50	20.50	20.50	20.50
190	NASDAQ	DJCO	Mon, Feb 14, 1994	19.50	20.50	19.00	20.50
189	NASDAQ	DJCO	Fri, Feb 11, 1994	20.00	20.00	20.00	20.00
188	NASDAQ	DJCO	Thu, Feb 10, 1994	20.25	20.63	20.25	20.63
187	NASDAQ	DJCO	Wed, Feb 9, 1994	19.50	20.00	19.50	20.00
186	NASDAQ	DJCO	Mon, Feb 7, 1994	19.38	19.38	18.75	18.75
185	NASDAQ	DJCO	Tue, Feb 1, 1994	18.25	18.25	18.25	18.25
184	NASDAQ	DJCO	Mon, Jan 31, 1994	20.00	20.00	20.00	20.00
183	NASDAQ	DJCO	Thu, Jan 27, 1994	19.00	19.13	18.75	19.13
182	NASDAQ	DJCO	Wed, Jan 26, 1994	19.25	19.25	19.25	19.25
181	NASDAQ	DJCO	Fri, Jan 21, 1994	19.25	19.25	19.25	19.25
180	NASDAQ	DJCO	Thu, Jan 13, 1994	19.25	19.25	18.25	18.50
179	NASDAQ	DJCO	Tue, Jan 11, 1994	18.25	18.25	18.25	18.25
178	NASDAQ	DJCO	Thu, Jan 6, 1994	18.50	19.00	18.50	19.00
177	NASDAQ	DJCO	Wed, Jan 5, 1994	18.00	18.00	18.00	18.00
176	NASDAQ	DJCO	Tue, Jan 4, 1994	18.38	18.50	18.00	18.50
175	NASDAQ	DJCO	Mon, Jan 3, 1994	17.50	17.63	17.50	17.63
174	NASDAQ	DJCO	Fri, Dec 31, 1993	17.88	18.00	17.88	18.00
173	NASDAQ	DJCO	Thu, Dec 30, 1993	17.25	17.25	17.25	17.25
172	NASDAQ	DJCO	Tue, Dec 28, 1993	17.25	17.25	17.25	17.25
171	NASDAQ	DJCO	Tue, Dec 21, 1993	17.50	17.50	17.50	17.50
170	NASDAQ	DJCO	Mon, Dec 20, 1993	19.25	19.25	19.25	19.25
169	NASDAQ	DJCO	Fri, Dec 17, 1993	17.75	17.75	17.75	17.75
168	NASDAQ	DJCO	Wed, Dec 15, 1993	17.75	17.75	17.75	17.75
167	NASDAQ	DJCO	Tue, Dec 14, 1993	17.75	17.75	17.75	17.75
166	NASDAQ	DJCO	Wed, Dec 1, 1993	18.63	18.63	17.75	17.75
165	NASDAQ	DJCO	Tue, Nov 30, 1993	18.00	18.00	18.00	18.00
164	NASDAQ	DJCO	Tue, Nov 23, 1993	18.38	19.50	18.25	19.50
163	NASDAQ	DJCO	Mon, Nov 22, 1993	20.00	20.00	19.13	19.13
162	NASDAQ	DJCO	Fri, Nov 19, 1993	20.38	20.38	20.38	20.38
161	NASDAQ	DJCO	Thu, Nov 18, 1993	20.25	20.25	20.25	20.25
160	NASDAQ	DJCO	Wed, Nov 17, 1993	18.50	19.25	18.25	18.25
159	NASDAQ	DJCO	Mon, Nov 15, 1993	20.25	20.25	20.25	20.25
158	NASDAQ	DJCO	Wed, Nov 10, 1993	19.13	19.13	19.13	19.13
157	NASDAQ	DJCO	Mon, Nov 8, 1993	19.38	19.38	18.50	18.50
156	NASDAQ	DJCO	Fri, Nov 5, 1993	18.50	18.50	18.50	18.50
155	NASDAQ	DJCO	Thu, Nov 4, 1993	18.50	18.50	18.50	18.50
154	NASDAQ	DJCO	Fri, Oct 29, 1993	20.00	20.00	20.00	20.00
153	NASDAQ	DJCO	Wed, Oct 27, 1993	19.50	20.00	18.50	20.00
152	NASDAQ	DJCO	Tue, Oct 26, 1993	18.50	18.50	18.50	18.50
151	NASDAQ	DJCO	Mon, Oct 25, 1993	19.50	19.50	19.50	19.50
150	NASDAQ	DJCO	Fri, Oct 22, 1993	19.13	19.13	19.13	19.13
149	NASDAQ	DJCO	Mon, Oct 18, 1993	18.00	18.50	17.25	17.25
148	NASDAQ	DJCO	Fri, Oct 15, 1993	18.00	18.00	18.00	18.00
147	NASDAQ	DJCO	Thu, Oct 14, 1993	17.63	17.63	17.63	17.63
146	NASDAQ	DJCO	Wed, Oct 13, 1993	16.63	17.00	16.25	16.75
145	NASDAQ	DJCO	Tue, Oct 12, 1993	16.50	16.50	16.00	16.00
144	NASDAQ	DJCO	Fri, Oct 8, 1993	15.75	15.75	15.75	15.75
143	NASDAQ	DJCO	Wed, Oct 6, 1993	14.38	14.38	14.00	14.25
142	NASDAQ	DJCO	Tue, Oct 5, 1993	14.00	14.00	13.75	14.00
141	NASDAQ	DJCO	Mon, Oct 4, 1993	14.00	14.00	13.75	13.75
140	NASDAQ	DJCO	Fri, Oct 1, 1993	14.38	14.38	14.38	14.38
139	NASDAQ	DJCO	Thu, Sep 30, 1993	15.00	15.00	15.00	15.00
138	NASDAQ	DJCO	Wed, Sep 29, 1993	13.75	14.50	13.75	13.75
137	NASDAQ	DJCO	Tue, Sep 28, 1993	13.75	14.50	13.75	13.75
136	NASDAQ	DJCO	Mon, Sep 27, 1993	14.00	14.00	13.75	13.75
135	NASDAQ	DJCO	Thu, Sep 23, 1993	14.75	14.75	14.75	14.75
134	NASDAQ	DJCO	Wed, Sep 22, 1993	13.75	14.25	13.75	14.25
133	NASDAQ	DJCO	Tue, Sep 21, 1993	13.75	13.75	13.75	13.75
132	NASDAQ	DJCO	Wed, Sep 15, 1993	14.50	15.25	14.50	15.25
131	NASDAQ	DJCO	Tue, Sep 14, 1993	13.75	13.75	13.75	13.75
130	NASDAQ	DJCO	Thu, Sep 9, 1993	13.75	13.75	13.75	13.75
129	NASDAQ	DJCO	Wed, Sep 8, 1993	15.25	15.25	15.25	15.25
128	NASDAQ	DJCO	Thu, Sep 2, 1993	15.00	15.00	15.00	15.00
127	NASDAQ	DJCO	Wed, Sep 1, 1993	15.00	15.00	15.00	15.00
126	NASDAQ	DJCO	Tue, Aug 31, 1993	14.25	14.25	14.00	14.00
125	NASDAQ	DJCO	Fri, Aug 27, 1993	13.75	13.75	13.50	13.50
124	NASDAQ	DJCO	Wed, Aug 25, 1993	14.75	14.75	14.75	14.75
123	NASDAQ	DJCO	Tue, Aug 24, 1993	14.50	14.50	14.50	14.50
122	NASDAQ	DJCO	Fri, Aug 20, 1993	14.38	14.38	14.38	14.38
121	NASDAQ	DJCO	Thu, Aug 19, 1993	13.75	14.00	13.75	14.00
120	NASDAQ	DJCO	Wed, Aug 18, 1993	13.50	13.75	13.50	13.75
119	NASDAQ	DJCO	Tue, Aug 17, 1993	14.00	14.00	13.50	13.50
118	NASDAQ	DJCO	Tue, Aug 10, 1993	12.75	12.75	12.75	12.75
117	NASDAQ	DJCO	Fri, Aug 6, 1993	12.75	12.75	12.75	12.75
116	NASDAQ	DJCO	Thu, Aug 5, 1993	13.00	13.00	13.00	13.00
115	NASDAQ	DJCO	Wed, Aug 4, 1993	12.75	12.75	12.75	12.75
114	NASDAQ	DJCO	Tue, Aug 3, 1993	12.75	12.75	12.75	12.75
113	NASDAQ	DJCO	Thu, Jul 29, 1993	12.50	12.50	12.50	12.50
112	NASDAQ	DJCO	Tue, Jul 27, 1993	12.50	12.50	12.50	12.50
111	NASDAQ	DJCO	Fri, Jul 23, 1993	12.50	12.50	12.50	12.50
110	NASDAQ	DJCO	Thu, Jul 15, 1993	12.00	13.38	12.00	13.38
109	NASDAQ	DJCO	Wed, Jul 14, 1993	11.75	11.75	11.75	11.75
108	NASDAQ	DJCO	Thu, Jul 1, 1993	13.50	13.50	13.50	13.50
107	NASDAQ	DJCO	Wed, Jun 30, 1993	11.75	12.13	11.75	12.13
106	NASDAQ	DJCO	Wed, Jun 23, 1993	12.00	12.50	12.00	12.50
105	NASDAQ	DJCO	Tue, Jun 22, 1993	11.50	11.50	11.50	11.50
104	NASDAQ	DJCO	Fri, Jun 18, 1993	13.00	13.00	11.50	11.50
103	NASDAQ	DJCO	Thu, Jun 17, 1993	11.50	11.50	11.50	11.50
102	NASDAQ	DJCO	Wed, Jun 16, 1993	11.50	11.50	11.50	11.50
101	NASDAQ	DJCO	Tue, Jun 15, 1993	11.50	11.50	11.50	11.50
100	NASDAQ	DJCO	Wed, Jun 9, 1993	11.50	11.50	11.50	11.50
99	NASDAQ	DJCO	Mon, Jun 7, 1993	11.25	11.25	11.25	11.25
98	NASDAQ	DJCO	Wed, Jun 2, 1993	11.25	11.25	11.25	11.25
97	NASDAQ	DJCO	Thu, May 27, 1993	13.50	13.50	12.00	12.00
96	NASDAQ	DJCO	Tue, May 25, 1993	12.75	12.75	12.75	12.75
95	NASDAQ	DJCO	Mon, May 24, 1993	12.63	12.63	12.50	12.50
94	NASDAQ	DJCO	Thu, May 20, 1993	12.63	12.63	11.25	12.63
93	NASDAQ	DJCO	Thu, May 13, 1993	12.00	12.00	12.00	12.00
92	NASDAQ	DJCO	Tue, May 11, 1993	10.75	10.75	10.75	10.75
91	NASDAQ	DJCO	Mon, May 10, 1993	12.63	12.63	12.63	12.63
90	NASDAQ	DJCO	Wed, May 5, 1993	12.63	12.63	12.63	12.63
89	NASDAQ	DJCO	Mon, May 3, 1993	10.88	10.88	10.88	10.88
88	NASDAQ	DJCO	Fri, Apr 30, 1993	10.75	10.75	10.75	10.75
87	NASDAQ	DJCO	Tue, Apr 20, 1993	11.13	11.50	11.13	11.50
86	NASDAQ	DJCO	Mon, Apr 19, 1993	10.75	10.75	10.75	10.75
85	NASDAQ	DJCO	Mon, Apr 12, 1993	12.63	12.63	12.63	12.63
84	NASDAQ	DJCO	Mon, Mar 29, 1993	10.50	10.50	10.50	10.50
83	NASDAQ	DJCO	Thu, Mar 18, 1993	11.50	11.50	11.50	11.50
82	NASDAQ	DJCO	Tue, Mar 16, 1993	10.50	10.50	10.50	10.50
81	NASDAQ	DJCO	Fri, Mar 5, 1993	10.50	10.50	10.50	10.50
80	NASDAQ	DJCO	Tue, Mar 2, 1993	11.50	11.50	11.50	11.50
79	NASDAQ	DJCO	Fri, Feb 26, 1993	12.50	12.50	12.50	12.50
78	NASDAQ	DJCO	Thu, Feb 18, 1993	11.00	11.50	10.50	10.75
77	NASDAQ	DJCO	Tue, Feb 9, 1993	10.25	10.75	10.25	10.75
76	NASDAQ	DJCO	Mon, Feb 8, 1993	12.00	12.00	12.00	12.00
75	NASDAQ	DJCO	Fri, Feb 5, 1993	12.00	12.00	12.00	12.00
74	NASDAQ	DJCO	Wed, Feb 3, 1993	12.00	12.00	12.00	12.00
73	NASDAQ	DJCO	Tue, Feb 2, 1993	10.13	10.13	10.13	10.13
72	NASDAQ	DJCO	Thu, Jan 28, 1993	10.00	10.13	10.00	10.00
71	NASDAQ	DJCO	Wed, Jan 27, 1993	10.00	10.00	10.00	10.00
70	NASDAQ	DJCO	Mon, Jan 25, 1993	9.50	9.50	9.50	9.50
69	NASDAQ	DJCO	Fri, Jan 22, 1993	9.50	9.50	9.50	9.50
68	NASDAQ	DJCO	Thu, Jan 21, 1993	11.25	11.25	11.25	11.25
67	NASDAQ	DJCO	Tue, Jan 12, 1993	11.25	11.25	11.25	11.25
66	NASDAQ	DJCO	Mon, Jan 11, 1993	11.25	11.25	9.50	11.25
65	NASDAQ	DJCO	Fri, Jan 8, 1993	9.50	9.50	9.50	9.50
64	NASDAQ	DJCO	Wed, Jan 6, 1993	9.50	9.50	9.50	9.50
63	NASDAQ	DJCO	Thu, Dec 31, 1992	9.50	9.50	9.50	9.50
62	NASDAQ	DJCO	Mon, Dec 21, 1992	10.25	10.25	9.88	10.25
61	NASDAQ	DJCO	Fri, Dec 18, 1992	9.38	9.38	9.38	9.38
60	NASDAQ	DJCO	Tue, Dec 15, 1992	10.75	10.75	10.75	10.75
59	NASDAQ	DJCO	Thu, Dec 10, 1992	9.00	9.00	9.00	9.00
58	NASDAQ	DJCO	Tue, Dec 8, 1992	9.00	9.00	9.00	9.00
57	NASDAQ	DJCO	Thu, Dec 3, 1992	9.00	9.25	9.00	9.25
56	NASDAQ	DJCO	Wed, Dec 2, 1992	9.00	9.00	9.00	9.00
55	NASDAQ	DJCO	Tue, Nov 24, 1992	9.00	9.00	9.00	9.00
54	NASDAQ	DJCO	Thu, Nov 12, 1992	9.00	9.00	9.00	9.00
53	NASDAQ	DJCO	Wed, Nov 11, 1992	10.88	10.88	10.88	10.88
52	NASDAQ	DJCO	Mon, Nov 9, 1992	10.88	10.88	10.25	10.88
51	NASDAQ	DJCO	Mon, Nov 2, 1992	9.00	9.00	9.00	9.00
50	NASDAQ	DJCO	Wed, Oct 28, 1992	9.00	10.00	9.00	10.00
49	NASDAQ	DJCO	Tue, Oct 27, 1992	10.88	10.88	9.25	9.25
48	NASDAQ	DJCO	Thu, Oct 15, 1992	9.00	9.25	9.00	9.25
47	NASDAQ	DJCO	Wed, Oct 7, 1992	9.00	9.25	9.00	9.00
46	NASDAQ	DJCO	Fri, Oct 2, 1992	9.00	10.00	9.00	9.25
45	NASDAQ	DJCO	Wed, Sep 30, 1992	9.00	9.00	9.00	9.00
44	NASDAQ	DJCO	Wed, Sep 23, 1992	9.00	9.50	9.00	9.50
43	NASDAQ	DJCO	Thu, Sep 17, 1992	9.25	9.38	9.25	9.38
42	NASDAQ	DJCO	Wed, Sep 16, 1992	10.00	10.00	9.00	9.50
41	NASDAQ	DJCO	Fri, Sep 11, 1992	10.00	10.00	10.00	10.00
40	NASDAQ	DJCO	Thu, Sep 10, 1992	10.88	10.88	10.88	10.88
39	NASDAQ	DJCO	Wed, Sep 9, 1992	9.00	10.88	9.00	10.88
38	NASDAQ	DJCO	Tue, Sep 8, 1992	9.00	9.00	8.88	8.88
37	NASDAQ	DJCO	Fri, Sep 4, 1992	9.75	9.75	9.75	9.75
36	NASDAQ	DJCO	Thu, Sep 3, 1992	10.25	10.25	10.25	10.25
35	NASDAQ	DJCO	Tue, Sep 1, 1992	8.88	9.00	8.88	9.00
34	NASDAQ	DJCO	Tue, Aug 25, 1992	8.88	8.88	8.88	8.88
33	NASDAQ	DJCO	Thu, Aug 20, 1992	8.88	8.88	8.88	8.88
32	NASDAQ	DJCO	Thu, Aug 13, 1992	8.88	8.88	8.88	8.88
31	NASDAQ	DJCO	Thu, Aug 6, 1992	8.88	8.88	8.88	8.88
30	NASDAQ	DJCO	Mon, Jul 27, 1992	8.88	8.88	8.88	8.88
29	NASDAQ	DJCO	Wed, Jul 22, 1992	9.50	9.50	9.50	9.50
28	NASDAQ	DJCO	Tue, Jul 21, 1992	8.88	8.88	8.88	8.88
27	NASDAQ	DJCO	Wed, Jul 8, 1992	9.13	9.13	9.00	9.00
26	NASDAQ	DJCO	Tue, Jul 7, 1992	9.00	9.00	8.88	8.88
25	NASDAQ	DJCO	Wed, Jul 1, 1992	8.88	8.88	8.88	8.88
24	NASDAQ	DJCO	Mon, Jun 29, 1992	8.88	8.88	8.88	8.88
23	NASDAQ	DJCO	Fri, Jun 19, 1992	8.88	8.88	8.88	8.88
22	NASDAQ	DJCO	Mon, Jun 15, 1992	9.00	9.00	9.00	9.00
21	NASDAQ	DJCO	Wed, Jun 10, 1992	9.00	9.00	9.00	9.00
20	NASDAQ	DJCO	Tue, Jun 2, 1992	9.75	9.75	9.75	9.75
19	NASDAQ	DJCO	Thu, May 21, 1992	8.75	8.75	8.75	8.75
18	NASDAQ	DJCO	Mon, May 18, 1992	8.75	8.75	8.75	8.75
17	NASDAQ	DJCO	Fri, May 15, 1992	10.75	10.75	10.75	10.75
16	NASDAQ	DJCO	Thu, May 14, 1992	8.75	8.75	8.75	8.75
15	NASDAQ	DJCO	Mon, May 11, 1992	10.75	10.75	10.75	10.75
14	NASDAQ	DJCO	Thu, May 7, 1992	10.75	10.75	10.75	10.75
13	NASDAQ	DJCO	Mon, May 4, 1992	10.75	10.75	10.75	10.75
12	NASDAQ	DJCO	Fri, Apr 24, 1992	9.75	9.75	9.75	9.75
11	NASDAQ	DJCO	Wed, Apr 22, 1992	8.75	8.75	8.75	8.75
10	NASDAQ	DJCO	Tue, Apr 21, 1992	8.75	8.75	8.75	8.75
9	NASDAQ	DJCO	Mon, Apr 20, 1992	9.00	9.00	9.00	9.00
8	NASDAQ	DJCO	Thu, Apr 16, 1992	8.75	8.75	8.75	8.75
7	NASDAQ	DJCO	Wed, Apr 15, 1992	8.75	8.75	8.75	8.75
6	NASDAQ	DJCO	Mon, Apr 13, 1992	10.75	10.75	8.75	8.75
5	NASDAQ	DJCO	Thu, Mar 12, 1992	8.75	8.75	8.75	8.75
4	NASDAQ	DJCO	Mon, Mar 9, 1992	8.75	8.75	8.75	8.75
3	NASDAQ	DJCO	Thu, Mar 5, 1992	10.25	10.25	10.25	10.25
2	NASDAQ	DJCO	Tue, Mar 3, 1992	8.25	8.25	8.25	8.25
1	NASDAQ	DJCO	Fri, Feb 28, 1992	10.25	10.25	10.25	10.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Daily Journal Corp NASDAQ:DJCO 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