Below are the 4215 trading days of historical prices for JAZZ.
# | Exchange | Symbol | Date | Open | High | Low | Close | 4215 | NASDAQ | JAZZ | Fri, Mar 1, 2024 | 119.65 | 122.57 | 118.54 | 118.85 | 4214 | NASDAQ | JAZZ | Thu, Feb 29, 2024 | 125.50 | 125.50 | 116.00 | 118.90 | 4213 | NASDAQ | JAZZ | Wed, Feb 28, 2024 | 132.18 | 132.85 | 129.18 | 129.70 | 4212 | NASDAQ | JAZZ | Tue, Feb 27, 2024 | 133.20 | 133.36 | 131.13 | 132.26 | 4211 | NASDAQ | JAZZ | Mon, Feb 26, 2024 | 131.81 | 134.17 | 131.81 | 132.77 | 4210 | NASDAQ | JAZZ | Fri, Feb 23, 2024 | 128.88 | 132.44 | 128.05 | 132.28 | 4209 | NASDAQ | JAZZ | Thu, Feb 22, 2024 | 128.42 | 128.63 | 126.09 | 128.45 | 4208 | NASDAQ | JAZZ | Wed, Feb 21, 2024 | 126.21 | 128.47 | 125.58 | 128.42 | 4207 | NASDAQ | JAZZ | Tue, Feb 20, 2024 | 126.88 | 130.68 | 126.22 | 126.36 | 4206 | NASDAQ | JAZZ | Fri, Feb 16, 2024 | 127.00 | 127.79 | 124.17 | 126.78 | 4205 | NASDAQ | JAZZ | Thu, Feb 15, 2024 | 122.56 | 126.91 | 122.56 | 126.82 | 4204 | NASDAQ | JAZZ | Wed, Feb 14, 2024 | 122.99 | 122.99 | 120.64 | 122.24 | 4203 | NASDAQ | JAZZ | Tue, Feb 13, 2024 | 122.37 | 123.53 | 120.99 | 121.83 | 4202 | NASDAQ | JAZZ | Mon, Feb 12, 2024 | 123.43 | 124.84 | 123.12 | 124.24 | 4201 | NASDAQ | JAZZ | Fri, Feb 9, 2024 | 123.19 | 123.48 | 122.20 | 123.43 | 4200 | NASDAQ | JAZZ | Thu, Feb 8, 2024 | 122.05 | 123.12 | 120.71 | 122.67 | 4199 | NASDAQ | JAZZ | Wed, Feb 7, 2024 | 124.69 | 124.69 | 122.73 | 122.94 | 4198 | NASDAQ | JAZZ | Tue, Feb 6, 2024 | 122.63 | 125.80 | 122.17 | 124.71 | 4197 | NASDAQ | JAZZ | Mon, Feb 5, 2024 | 122.66 | 122.93 | 121.25 | 121.98 | 4196 | NASDAQ | JAZZ | Fri, Feb 2, 2024 | 122.35 | 123.51 | 121.12 | 122.90 | 4195 | NASDAQ | JAZZ | Thu, Feb 1, 2024 | 122.52 | 124.41 | 121.80 | 123.68 | 4194 | NASDAQ | JAZZ | Wed, Jan 31, 2024 | 126.66 | 126.96 | 122.35 | 122.72 | 4193 | NASDAQ | JAZZ | Tue, Jan 30, 2024 | 127.57 | 127.57 | 123.58 | 125.56 | 4192 | NASDAQ | JAZZ | Mon, Jan 29, 2024 | 122.42 | 127.55 | 122.42 | 127.39 | 4191 | NASDAQ | JAZZ | Fri, Jan 26, 2024 | 123.75 | 124.00 | 121.09 | 122.54 | 4190 | NASDAQ | JAZZ | Thu, Jan 25, 2024 | 123.48 | 123.93 | 121.06 | 122.82 | 4189 | NASDAQ | JAZZ | Wed, Jan 24, 2024 | 120.82 | 124.06 | 120.28 | 123.14 | 4188 | NASDAQ | JAZZ | Tue, Jan 23, 2024 | 119.98 | 120.25 | 116.27 | 120.11 | 4187 | NASDAQ | JAZZ | Mon, Jan 22, 2024 | 116.73 | 119.91 | 116.04 | 119.83 | 4186 | NASDAQ | JAZZ | Fri, Jan 19, 2024 | 114.72 | 116.55 | 113.55 | 116.54 | 4185 | NASDAQ | JAZZ | Thu, Jan 18, 2024 | 117.30 | 117.34 | 114.12 | 115.19 | 4184 | NASDAQ | JAZZ | Wed, Jan 17, 2024 | 118.09 | 119.25 | 117.12 | 117.81 | 4183 | NASDAQ | JAZZ | Tue, Jan 16, 2024 | 118.61 | 119.93 | 117.54 | 119.13 | 4182 | NASDAQ | JAZZ | Fri, Jan 12, 2024 | 120.83 | 121.80 | 118.37 | 118.94 | 4181 | NASDAQ | JAZZ | Thu, Jan 11, 2024 | 120.00 | 121.86 | 118.60 | 120.40 | 4180 | NASDAQ | JAZZ | Wed, Jan 10, 2024 | 122.51 | 123.22 | 119.51 | 120.25 | 4179 | NASDAQ | JAZZ | Tue, Jan 9, 2024 | 125.45 | 125.86 | 122.08 | 122.38 | 4178 | NASDAQ | JAZZ | Mon, Jan 8, 2024 | 126.90 | 127.24 | 122.36 | 125.51 | 4177 | NASDAQ | JAZZ | Fri, Jan 5, 2024 | 123.99 | 128.71 | 123.83 | 127.60 | 4176 | NASDAQ | JAZZ | Thu, Jan 4, 2024 | 125.82 | 126.85 | 122.72 | 124.35 | 4175 | NASDAQ | JAZZ | Wed, Jan 3, 2024 | 129.16 | 129.31 | 125.24 | 125.35 | 4174 | NASDAQ | JAZZ | Tue, Jan 2, 2024 | 122.45 | 127.27 | 122.45 | 126.93 | 4173 | NASDAQ | JAZZ | Fri, Dec 29, 2023 | 123.23 | 123.23 | 121.22 | 123.00 | 4172 | NASDAQ | JAZZ | Thu, Dec 28, 2023 | 122.21 | 123.46 | 122.19 | 123.36 | 4171 | NASDAQ | JAZZ | Wed, Dec 27, 2023 | 121.13 | 123.05 | 120.56 | 122.42 | 4170 | NASDAQ | JAZZ | Tue, Dec 26, 2023 | 121.24 | 122.13 | 119.56 | 121.00 | 4169 | NASDAQ | JAZZ | Fri, Dec 22, 2023 | 119.74 | 121.82 | 117.54 | 121.25 | 4168 | NASDAQ | JAZZ | Thu, Dec 21, 2023 | 120.29 | 121.39 | 120.14 | 121.10 | 4167 | NASDAQ | JAZZ | Wed, Dec 20, 2023 | 122.17 | 123.01 | 119.65 | 119.72 | 4166 | NASDAQ | JAZZ | Tue, Dec 19, 2023 | 121.42 | 122.64 | 120.92 | 122.15 | 4165 | NASDAQ | JAZZ | Mon, Dec 18, 2023 | 121.19 | 121.81 | 120.03 | 121.14 | 4164 | NASDAQ | JAZZ | Fri, Dec 15, 2023 | 122.57 | 123.60 | 120.45 | 121.50 | 4163 | NASDAQ | JAZZ | Thu, Dec 14, 2023 | 125.55 | 126.86 | 122.34 | 123.02 | 4162 | NASDAQ | JAZZ | Wed, Dec 13, 2023 | 122.21 | 125.49 | 120.91 | 125.47 | 4161 | NASDAQ | JAZZ | Tue, Dec 12, 2023 | 121.90 | 123.22 | 120.21 | 122.42 | 4160 | NASDAQ | JAZZ | Mon, Dec 11, 2023 | 120.46 | 121.48 | 120.18 | 121.26 | 4159 | NASDAQ | JAZZ | Fri, Dec 8, 2023 | 120.54 | 121.88 | 119.52 | 120.42 | 4158 | NASDAQ | JAZZ | Thu, Dec 7, 2023 | 120.82 | 121.54 | 119.54 | 119.55 | 4157 | NASDAQ | JAZZ | Wed, Dec 6, 2023 | 121.94 | 122.92 | 120.91 | 121.63 | 4156 | NASDAQ | JAZZ | Tue, Dec 5, 2023 | 120.91 | 122.64 | 120.33 | 121.49 | 4155 | NASDAQ | JAZZ | Mon, Dec 4, 2023 | 118.84 | 122.45 | 118.84 | 121.45 | 4154 | NASDAQ | JAZZ | Fri, Dec 1, 2023 | 117.94 | 119.41 | 116.00 | 119.11 | 4153 | NASDAQ | JAZZ | Thu, Nov 30, 2023 | 114.08 | 118.47 | 113.48 | 118.23 | 4152 | NASDAQ | JAZZ | Wed, Nov 29, 2023 | 114.71 | 116.09 | 113.78 | 114.26 | 4151 | NASDAQ | JAZZ | Tue, Nov 28, 2023 | 117.21 | 117.21 | 111.25 | 114.49 | 4150 | NASDAQ | JAZZ | Mon, Nov 27, 2023 | 119.00 | 120.14 | 117.02 | 117.54 | 4149 | NASDAQ | JAZZ | Fri, Nov 24, 2023 | 121.45 | 122.88 | 120.61 | 121.35 | 4148 | NASDAQ | JAZZ | Wed, Nov 22, 2023 | 118.66 | 122.34 | 118.33 | 121.72 | 4147 | NASDAQ | JAZZ | Tue, Nov 21, 2023 | 120.26 | 120.42 | 118.16 | 118.27 | 4146 | NASDAQ | JAZZ | Mon, Nov 20, 2023 | 120.08 | 121.40 | 119.73 | 120.65 | 4145 | NASDAQ | JAZZ | Fri, Nov 17, 2023 | 122.43 | 122.43 | 120.08 | 120.56 | 4144 | NASDAQ | JAZZ | Thu, Nov 16, 2023 | 125.11 | 125.11 | 118.55 | 121.79 | 4143 | NASDAQ | JAZZ | Wed, Nov 15, 2023 | 124.26 | 126.05 | 123.74 | 125.40 | 4142 | NASDAQ | JAZZ | Tue, Nov 14, 2023 | 124.06 | 125.37 | 122.55 | 124.80 | 4141 | NASDAQ | JAZZ | Mon, Nov 13, 2023 | 119.76 | 122.69 | 117.51 | 122.00 | 4140 | NASDAQ | JAZZ | Fri, Nov 10, 2023 | 116.52 | 121.22 | 115.97 | 120.20 | 4139 | NASDAQ | JAZZ | Thu, Nov 9, 2023 | 128.50 | 129.22 | 116.32 | 116.52 | 4138 | NASDAQ | JAZZ | Wed, Nov 8, 2023 | 134.26 | 134.26 | 127.59 | 128.24 | 4137 | NASDAQ | JAZZ | Tue, Nov 7, 2023 | 132.94 | 134.48 | 132.65 | 133.67 | 4136 | NASDAQ | JAZZ | Mon, Nov 6, 2023 | 132.06 | 133.80 | 131.57 | 132.79 | 4135 | NASDAQ | JAZZ | Fri, Nov 3, 2023 | 130.16 | 132.40 | 130.00 | 132.06 | 4134 | NASDAQ | JAZZ | Thu, Nov 2, 2023 | 127.73 | 129.01 | 126.30 | 128.84 | 4133 | NASDAQ | JAZZ | Wed, Nov 1, 2023 | 127.96 | 128.89 | 126.52 | 127.34 | 4132 | NASDAQ | JAZZ | Tue, Oct 31, 2023 | 125.32 | 127.74 | 124.35 | 127.02 | 4131 | NASDAQ | JAZZ | Mon, Oct 30, 2023 | 127.20 | 128.12 | 124.14 | 124.96 | 4130 | NASDAQ | JAZZ | Fri, Oct 27, 2023 | 128.00 | 128.62 | 125.61 | 126.07 | 4129 | NASDAQ | JAZZ | Thu, Oct 26, 2023 | 129.17 | 130.00 | 128.27 | 128.88 | 4128 | NASDAQ | JAZZ | Wed, Oct 25, 2023 | 130.42 | 130.57 | 127.81 | 130.12 | 4127 | NASDAQ | JAZZ | Tue, Oct 24, 2023 | 129.20 | 131.88 | 128.56 | 131.05 | 4126 | NASDAQ | JAZZ | Mon, Oct 23, 2023 | 131.70 | 131.82 | 128.21 | 128.59 | 4125 | NASDAQ | JAZZ | Fri, Oct 20, 2023 | 137.25 | 137.39 | 132.69 | 133.55 | 4124 | NASDAQ | JAZZ | Thu, Oct 19, 2023 | 132.04 | 135.96 | 128.27 | 132.03 | 4123 | NASDAQ | JAZZ | Wed, Oct 18, 2023 | 131.76 | 133.64 | 131.62 | 132.58 | 4122 | NASDAQ | JAZZ | Tue, Oct 17, 2023 | 134.79 | 135.98 | 132.51 | 132.73 | 4121 | NASDAQ | JAZZ | Mon, Oct 16, 2023 | 129.25 | 136.60 | 128.71 | 136.00 | 4120 | NASDAQ | JAZZ | Fri, Oct 13, 2023 | 128.02 | 129.90 | 126.66 | 129.12 | 4119 | NASDAQ | JAZZ | Thu, Oct 12, 2023 | 130.33 | 130.33 | 127.05 | 128.02 | 4118 | NASDAQ | JAZZ | Wed, Oct 11, 2023 | 130.86 | 130.86 | 128.79 | 129.99 | 4117 | NASDAQ | JAZZ | Tue, Oct 10, 2023 | 129.15 | 130.51 | 128.09 | 130.34 | 4116 | NASDAQ | JAZZ | Mon, Oct 9, 2023 | 128.07 | 129.82 | 127.46 | 128.86 | 4115 | NASDAQ | JAZZ | Fri, Oct 6, 2023 | 128.20 | 129.60 | 127.64 | 128.92 | 4114 | NASDAQ | JAZZ | Thu, Oct 5, 2023 | 126.94 | 128.36 | 126.59 | 128.20 | 4113 | NASDAQ | JAZZ | Wed, Oct 4, 2023 | 126.60 | 127.55 | 125.59 | 126.95 | 4112 | NASDAQ | JAZZ | Tue, Oct 3, 2023 | 127.26 | 127.44 | 125.60 | 126.91 | 4111 | NASDAQ | JAZZ | Mon, Oct 2, 2023 | 128.77 | 129.38 | 127.41 | 127.73 | 4110 | NASDAQ | JAZZ | Fri, Sep 29, 2023 | 131.54 | 131.80 | 129.25 | 129.44 | 4109 | NASDAQ | JAZZ | Thu, Sep 28, 2023 | 131.34 | 132.42 | 130.84 | 131.03 | 4108 | NASDAQ | JAZZ | Wed, Sep 27, 2023 | 133.66 | 133.86 | 131.04 | 131.23 | 4107 | NASDAQ | JAZZ | Tue, Sep 26, 2023 | 132.05 | 133.68 | 132.05 | 133.07 | 4106 | NASDAQ | JAZZ | Mon, Sep 25, 2023 | 131.41 | 133.21 | 131.32 | 132.50 | 4105 | NASDAQ | JAZZ | Fri, Sep 22, 2023 | 132.70 | 133.88 | 131.12 | 131.75 | 4104 | NASDAQ | JAZZ | Thu, Sep 21, 2023 | 132.62 | 133.31 | 131.69 | 132.73 | 4103 | NASDAQ | JAZZ | Wed, Sep 20, 2023 | 132.62 | 134.00 | 132.39 | 133.73 | 4102 | NASDAQ | JAZZ | Tue, Sep 19, 2023 | 132.36 | 132.75 | 130.97 | 131.85 | 4101 | NASDAQ | JAZZ | Mon, Sep 18, 2023 | 133.09 | 133.09 | 131.93 | 132.36 | 4100 | NASDAQ | JAZZ | Fri, Sep 15, 2023 | 133.36 | 134.51 | 132.05 | 132.49 | 4099 | NASDAQ | JAZZ | Thu, Sep 14, 2023 | 135.18 | 135.44 | 133.30 | 133.82 | 4098 | NASDAQ | JAZZ | Wed, Sep 13, 2023 | 135.12 | 135.53 | 133.27 | 134.12 | 4097 | NASDAQ | JAZZ | Tue, Sep 12, 2023 | 136.33 | 136.86 | 134.82 | 135.72 | 4096 | NASDAQ | JAZZ | Mon, Sep 11, 2023 | 136.46 | 136.46 | 136.46 | 136.46 | 4095 | NASDAQ | JAZZ | Fri, Sep 8, 2023 | 135.83 | 137.06 | 135.80 | 136.40 | 4094 | NASDAQ | JAZZ | Thu, Sep 7, 2023 | 136.90 | 136.90 | 135.39 | 135.73 | 4093 | NASDAQ | JAZZ | Wed, Sep 6, 2023 | 139.00 | 139.22 | 136.18 | 136.56 | 4092 | NASDAQ | JAZZ | Tue, Sep 5, 2023 | 143.32 | 143.32 | 138.88 | 138.94 | 4091 | NASDAQ | JAZZ | Fri, Sep 1, 2023 | 144.25 | 144.50 | 143.09 | 143.76 | 4090 | NASDAQ | JAZZ | Thu, Aug 31, 2023 | 145.77 | 146.70 | 143.19 | 143.36 | 4089 | NASDAQ | JAZZ | Wed, Aug 30, 2023 | 143.99 | 145.75 | 143.31 | 145.31 | 4088 | NASDAQ | JAZZ | Tue, Aug 29, 2023 | 142.07 | 143.85 | 142.07 | 143.71 | 4087 | NASDAQ | JAZZ | Mon, Aug 28, 2023 | 141.62 | 142.59 | 141.11 | 142.10 | 4086 | NASDAQ | JAZZ | Fri, Aug 25, 2023 | 139.44 | 141.77 | 139.07 | 141.25 | 4085 | NASDAQ | JAZZ | Thu, Aug 24, 2023 | 138.56 | 140.65 | 138.04 | 138.77 | 4084 | NASDAQ | JAZZ | Wed, Aug 23, 2023 | 140.90 | 141.02 | 139.00 | 139.18 | 4083 | NASDAQ | JAZZ | Tue, Aug 22, 2023 | 138.78 | 141.36 | 138.76 | 140.19 | 4082 | NASDAQ | JAZZ | Mon, Aug 21, 2023 | 138.52 | 139.70 | 138.41 | 138.59 | 4081 | NASDAQ | JAZZ | Fri, Aug 18, 2023 | 137.05 | 139.01 | 136.76 | 138.47 | 4080 | NASDAQ | JAZZ | Thu, Aug 17, 2023 | 138.34 | 139.46 | 137.69 | 137.92 | 4079 | NASDAQ | JAZZ | Wed, Aug 16, 2023 | 139.13 | 140.31 | 137.98 | 138.06 | 4078 | NASDAQ | JAZZ | Tue, Aug 15, 2023 | 139.66 | 140.17 | 137.78 | 139.99 | 4077 | NASDAQ | JAZZ | Mon, Aug 14, 2023 | 138.16 | 140.32 | 134.54 | 140.00 | 4076 | NASDAQ | JAZZ | Fri, Aug 11, 2023 | 134.78 | 140.00 | 134.26 | 139.35 | 4075 | NASDAQ | JAZZ | Thu, Aug 10, 2023 | 138.74 | 140.80 | 132.49 | 135.18 | 4074 | NASDAQ | JAZZ | Wed, Aug 9, 2023 | 132.57 | 133.90 | 129.80 | 133.00 | 4073 | NASDAQ | JAZZ | Tue, Aug 8, 2023 | 131.31 | 132.62 | 130.71 | 132.24 | 4072 | NASDAQ | JAZZ | Mon, Aug 7, 2023 | 130.14 | 132.30 | 129.47 | 131.51 | 4071 | NASDAQ | JAZZ | Fri, Aug 4, 2023 | 129.54 | 130.46 | 129.02 | 130.14 | 4070 | NASDAQ | JAZZ | Thu, Aug 3, 2023 | 129.86 | 130.84 | 129.30 | 129.55 | 4069 | NASDAQ | JAZZ | Wed, Aug 2, 2023 | 129.00 | 130.74 | 128.78 | 130.19 | 4068 | NASDAQ | JAZZ | Tue, Aug 1, 2023 | 130.49 | 130.86 | 129.20 | 129.54 | 4067 | NASDAQ | JAZZ | Mon, Jul 31, 2023 | 130.87 | 131.01 | 129.55 | 130.42 | 4066 | NASDAQ | JAZZ | Fri, Jul 28, 2023 | 131.13 | 131.54 | 130.09 | 130.86 | 4065 | NASDAQ | JAZZ | Thu, Jul 27, 2023 | 130.76 | 131.61 | 129.33 | 130.17 | 4064 | NASDAQ | JAZZ | Wed, Jul 26, 2023 | 131.80 | 132.14 | 130.04 | 130.76 | 4063 | NASDAQ | JAZZ | Tue, Jul 25, 2023 | 131.69 | 132.32 | 131.04 | 131.82 | 4062 | NASDAQ | JAZZ | Mon, Jul 24, 2023 | 131.29 | 132.65 | 130.93 | 131.89 | 4061 | NASDAQ | JAZZ | Fri, Jul 21, 2023 | 128.17 | 131.65 | 128.17 | 130.91 | 4060 | NASDAQ | JAZZ | Thu, Jul 20, 2023 | 131.99 | 132.03 | 127.65 | 128.09 | 4059 | NASDAQ | JAZZ | Wed, Jul 19, 2023 | 130.00 | 132.26 | 130.00 | 131.19 | 4058 | NASDAQ | JAZZ | Tue, Jul 18, 2023 | 126.42 | 129.40 | 126.33 | 129.37 | 4057 | NASDAQ | JAZZ | Mon, Jul 17, 2023 | 126.12 | 127.49 | 125.22 | 126.18 | 4056 | NASDAQ | JAZZ | Fri, Jul 14, 2023 | 128.01 | 128.13 | 126.52 | 126.69 | 4055 | NASDAQ | JAZZ | Thu, Jul 13, 2023 | 125.68 | 127.43 | 125.47 | 126.76 | 4054 | NASDAQ | JAZZ | Wed, Jul 12, 2023 | 128.14 | 128.14 | 125.17 | 125.30 | 4053 | NASDAQ | JAZZ | Tue, Jul 11, 2023 | 123.88 | 127.33 | 123.82 | 127.14 | 4052 | NASDAQ | JAZZ | Mon, Jul 10, 2023 | 121.86 | 124.44 | 121.73 | 123.81 | 4051 | NASDAQ | JAZZ | Fri, Jul 7, 2023 | 122.02 | 122.99 | 120.64 | 122.00 | 4050 | NASDAQ | JAZZ | Thu, Jul 6, 2023 | 122.96 | 123.28 | 120.81 | 122.17 | 4049 | NASDAQ | JAZZ | Wed, Jul 5, 2023 | 124.20 | 125.18 | 122.96 | 123.65 | 4048 | NASDAQ | JAZZ | Mon, Jul 3, 2023 | 123.61 | 124.68 | 123.42 | 124.14 | 4047 | NASDAQ | JAZZ | Fri, Jun 30, 2023 | 124.27 | 124.71 | 123.64 | 123.97 | 4046 | NASDAQ | JAZZ | Thu, Jun 29, 2023 | 122.34 | 125.00 | 121.94 | 123.67 | 4045 | NASDAQ | JAZZ | Wed, Jun 28, 2023 | 123.67 | 123.70 | 121.67 | 122.50 | 4044 | NASDAQ | JAZZ | Tue, Jun 27, 2023 | 124.82 | 124.92 | 122.46 | 123.35 | 4043 | NASDAQ | JAZZ | Mon, Jun 26, 2023 | 124.59 | 126.00 | 124.26 | 125.08 | 4042 | NASDAQ | JAZZ | Fri, Jun 23, 2023 | 126.54 | 126.96 | 124.12 | 124.86 | 4041 | NASDAQ | JAZZ | Thu, Jun 22, 2023 | 127.68 | 128.69 | 126.73 | 127.78 | 4040 | NASDAQ | JAZZ | Wed, Jun 21, 2023 | 128.25 | 129.07 | 127.65 | 128.27 | 4039 | NASDAQ | JAZZ | Tue, Jun 20, 2023 | 127.95 | 128.98 | 126.53 | 128.05 | 4038 | NASDAQ | JAZZ | Fri, Jun 16, 2023 | 129.40 | 129.82 | 127.12 | 128.70 | 4037 | NASDAQ | JAZZ | Thu, Jun 15, 2023 | 126.69 | 129.07 | 126.31 | 128.93 | 4036 | NASDAQ | JAZZ | Wed, Jun 14, 2023 | 127.41 | 128.50 | 125.27 | 126.55 | 4035 | NASDAQ | JAZZ | Tue, Jun 13, 2023 | 125.59 | 128.01 | 124.58 | 127.05 | 4034 | NASDAQ | JAZZ | Mon, Jun 12, 2023 | 126.17 | 127.41 | 125.47 | 125.61 | 4033 | NASDAQ | JAZZ | Fri, Jun 9, 2023 | 127.29 | 128.70 | 126.60 | 127.10 | 4032 | NASDAQ | JAZZ | Thu, Jun 8, 2023 | 128.01 | 129.96 | 127.42 | 127.59 | 4031 | NASDAQ | JAZZ | Wed, Jun 7, 2023 | 129.00 | 129.00 | 127.42 | 128.52 | 4030 | NASDAQ | JAZZ | Tue, Jun 6, 2023 | 130.00 | 131.05 | 128.26 | 128.91 | 4029 | NASDAQ | JAZZ | Mon, Jun 5, 2023 | 127.64 | 129.90 | 126.61 | 129.73 | 4028 | NASDAQ | JAZZ | Fri, Jun 2, 2023 | 129.66 | 130.76 | 127.59 | 128.34 | 4027 | NASDAQ | JAZZ | Thu, Jun 1, 2023 | 128.16 | 129.14 | 126.00 | 129.12 | 4026 | NASDAQ | JAZZ | Wed, May 31, 2023 | 126.73 | 129.99 | 125.81 | 128.16 | 4025 | NASDAQ | JAZZ | Tue, May 30, 2023 | 125.49 | 127.48 | 125.39 | 126.84 | 4024 | NASDAQ | JAZZ | Fri, May 26, 2023 | 127.14 | 127.79 | 125.78 | 125.90 | 4023 | NASDAQ | JAZZ | Thu, May 25, 2023 | 127.82 | 128.04 | 125.35 | 127.55 | 4022 | NASDAQ | JAZZ | Wed, May 24, 2023 | 130.07 | 130.70 | 128.62 | 129.11 | 4021 | NASDAQ | JAZZ | Tue, May 23, 2023 | 133.01 | 133.87 | 130.26 | 130.38 | 4020 | NASDAQ | JAZZ | Mon, May 22, 2023 | 134.36 | 135.43 | 132.48 | 132.93 | 4019 | NASDAQ | JAZZ | Fri, May 19, 2023 | 132.61 | 134.95 | 132.36 | 134.27 | 4018 | NASDAQ | JAZZ | Thu, May 18, 2023 | 132.17 | 132.17 | 129.52 | 131.75 | 4017 | NASDAQ | JAZZ | Wed, May 17, 2023 | 131.22 | 132.25 | 129.74 | 132.16 | 4016 | NASDAQ | JAZZ | Tue, May 16, 2023 | 134.22 | 134.22 | 130.67 | 131.03 | 4015 | NASDAQ | JAZZ | Mon, May 15, 2023 | 135.20 | 136.54 | 133.77 | 134.68 | 4014 | NASDAQ | JAZZ | Fri, May 12, 2023 | 137.19 | 137.85 | 133.82 | 135.72 | 4013 | NASDAQ | JAZZ | Thu, May 11, 2023 | 137.00 | 140.88 | 136.25 | 137.09 | 4012 | NASDAQ | JAZZ | Wed, May 10, 2023 | 136.29 | 137.48 | 133.84 | 136.53 | 4011 | NASDAQ | JAZZ | Tue, May 9, 2023 | 138.18 | 138.37 | 135.34 | 135.43 | 4010 | NASDAQ | JAZZ | Mon, May 8, 2023 | 139.64 | 140.48 | 137.26 | 138.68 | 4009 | NASDAQ | JAZZ | Fri, May 5, 2023 | 138.12 | 139.77 | 137.48 | 139.40 | 4008 | NASDAQ | JAZZ | Thu, May 4, 2023 | 136.24 | 137.73 | 135.01 | 136.89 | 4007 | NASDAQ | JAZZ | Wed, May 3, 2023 | 138.13 | 138.80 | 136.46 | 136.63 | 4006 | NASDAQ | JAZZ | Tue, May 2, 2023 | 140.67 | 141.71 | 136.51 | 137.04 | 4005 | NASDAQ | JAZZ | Mon, May 1, 2023 | 140.85 | 143.20 | 140.26 | 141.37 | 4004 | NASDAQ | JAZZ | Fri, Apr 28, 2023 | 138.74 | 141.03 | 138.67 | 140.47 | 4003 | NASDAQ | JAZZ | Thu, Apr 27, 2023 | 138.40 | 140.54 | 136.86 | 139.04 | 4002 | NASDAQ | JAZZ | Wed, Apr 26, 2023 | 140.71 | 141.14 | 137.76 | 137.93 | 4001 | NASDAQ | JAZZ | Tue, Apr 25, 2023 | 144.00 | 145.56 | 140.99 | 141.18 | 4000 | NASDAQ | JAZZ | Mon, Apr 24, 2023 | 145.40 | 145.59 | 143.52 | 144.48 | 3999 | NASDAQ | JAZZ | Fri, Apr 21, 2023 | 145.94 | 146.64 | 144.72 | 145.35 | 3998 | NASDAQ | JAZZ | Thu, Apr 20, 2023 | 144.42 | 145.34 | 143.24 | 144.94 | 3997 | NASDAQ | JAZZ | Wed, Apr 19, 2023 | 142.93 | 145.41 | 142.50 | 145.10 | 3996 | NASDAQ | JAZZ | Tue, Apr 18, 2023 | 145.92 | 145.92 | 142.76 | 143.56 | 3995 | NASDAQ | JAZZ | Mon, Apr 17, 2023 | 145.53 | 146.19 | 144.96 | 145.93 | 3994 | NASDAQ | JAZZ | Fri, Apr 14, 2023 | 145.63 | 146.02 | 144.53 | 145.52 | 3993 | NASDAQ | JAZZ | Thu, Apr 13, 2023 | 144.93 | 147.14 | 144.78 | 145.77 | 3992 | NASDAQ | JAZZ | Wed, Apr 12, 2023 | 147.45 | 147.45 | 143.92 | 144.05 | 3991 | NASDAQ | JAZZ | Tue, Apr 11, 2023 | 146.48 | 147.44 | 146.23 | 146.65 | 3990 | NASDAQ | JAZZ | Mon, Apr 10, 2023 | 146.63 | 147.00 | 144.60 | 146.27 | 3989 | NASDAQ | JAZZ | Thu, Apr 6, 2023 | 146.58 | 147.98 | 145.88 | 147.16 | 3988 | NASDAQ | JAZZ | Wed, Apr 5, 2023 | 144.09 | 146.45 | 143.72 | 145.78 | 3987 | NASDAQ | JAZZ | Tue, Apr 4, 2023 | 145.29 | 145.45 | 143.01 | 143.99 | 3986 | NASDAQ | JAZZ | Mon, Apr 3, 2023 | 146.09 | 146.51 | 144.47 | 145.41 | 3985 | NASDAQ | JAZZ | Fri, Mar 31, 2023 | 145.47 | 146.96 | 144.43 | 146.33 | 3984 | NASDAQ | JAZZ | Thu, Mar 30, 2023 | 144.19 | 145.33 | 143.91 | 144.92 | 3983 | NASDAQ | JAZZ | Wed, Mar 29, 2023 | 143.77 | 143.93 | 142.56 | 143.41 | 3982 | NASDAQ | JAZZ | Tue, Mar 28, 2023 | 143.06 | 144.40 | 142.54 | 142.60 | 3981 | NASDAQ | JAZZ | Mon, Mar 27, 2023 | 141.98 | 144.25 | 141.68 | 143.35 | 3980 | NASDAQ | JAZZ | Fri, Mar 24, 2023 | 137.35 | 142.17 | 135.90 | 141.28 | 3979 | NASDAQ | JAZZ | Thu, Mar 23, 2023 | 139.40 | 140.13 | 136.46 | 137.45 | 3978 | NASDAQ | JAZZ | Wed, Mar 22, 2023 | 139.60 | 141.56 | 138.45 | 138.46 | 3977 | NASDAQ | JAZZ | Tue, Mar 21, 2023 | 138.78 | 140.78 | 138.62 | 139.71 | 3976 | NASDAQ | JAZZ | Mon, Mar 20, 2023 | 135.82 | 138.44 | 135.12 | 137.98 | 3975 | NASDAQ | JAZZ | Fri, Mar 17, 2023 | 137.20 | 137.20 | 134.73 | 135.14 | 3974 | NASDAQ | JAZZ | Thu, Mar 16, 2023 | 133.45 | 137.57 | 132.78 | 137.22 | 3973 | NASDAQ | JAZZ | Wed, Mar 15, 2023 | 133.22 | 135.49 | 132.50 | 134.89 | 3972 | NASDAQ | JAZZ | Tue, Mar 14, 2023 | 135.19 | 137.89 | 133.48 | 135.27 | 3971 | NASDAQ | JAZZ | Mon, Mar 13, 2023 | 133.00 | 136.56 | 132.82 | 133.98 | 3970 | NASDAQ | JAZZ | Fri, Mar 10, 2023 | 136.77 | 137.35 | 133.53 | 134.06 | 3969 | NASDAQ | JAZZ | Thu, Mar 9, 2023 | 139.83 | 140.16 | 137.22 | 137.75 | 3968 | NASDAQ | JAZZ | Wed, Mar 8, 2023 | 139.03 | 140.81 | 138.78 | 139.83 | 3967 | NASDAQ | JAZZ | Tue, Mar 7, 2023 | 140.78 | 141.14 | 136.94 | 139.03 | 3966 | NASDAQ | JAZZ | Mon, Mar 6, 2023 | 145.25 | 146.07 | 142.26 | 142.78 | 3965 | NASDAQ | JAZZ | Fri, Mar 3, 2023 | 144.59 | 147.10 | 143.94 | 146.12 | 3964 | NASDAQ | JAZZ | Thu, Mar 2, 2023 | 141.22 | 145.69 | 140.23 | 144.34 | 3963 | NASDAQ | JAZZ | Wed, Mar 1, 2023 | 139.84 | 142.25 | 139.43 | 140.51 | 3962 | NASDAQ | JAZZ | Tue, Feb 28, 2023 | 142.36 | 142.42 | 139.89 | 140.40 | 3961 | NASDAQ | JAZZ | Mon, Feb 27, 2023 | 143.85 | 144.82 | 141.20 | 141.31 | 3960 | NASDAQ | JAZZ | Fri, Feb 24, 2023 | 144.74 | 146.50 | 142.70 | 143.85 | 3959 | NASDAQ | JAZZ | Thu, Feb 23, 2023 | 145.37 | 146.57 | 144.37 | 146.19 | 3958 | NASDAQ | JAZZ | Wed, Feb 22, 2023 | 145.60 | 146.26 | 144.60 | 145.51 | 3957 | NASDAQ | JAZZ | Tue, Feb 21, 2023 | 146.97 | 147.48 | 144.01 | 145.02 | 3956 | NASDAQ | JAZZ | Fri, Feb 17, 2023 | 146.82 | 148.18 | 145.89 | 147.73 | 3955 | NASDAQ | JAZZ | Thu, Feb 16, 2023 | 148.26 | 149.14 | 146.29 | 146.32 | 3954 | NASDAQ | JAZZ | Wed, Feb 15, 2023 | 149.44 | 150.73 | 147.29 | 149.41 | 3953 | NASDAQ | JAZZ | Tue, Feb 14, 2023 | 151.11 | 152.90 | 150.31 | 150.69 | 3952 | NASDAQ | JAZZ | Mon, Feb 13, 2023 | 149.85 | 151.69 | 149.02 | 151.44 | 3951 | NASDAQ | JAZZ | Fri, Feb 10, 2023 | 149.90 | 150.65 | 148.77 | 150.01 | 3950 | NASDAQ | JAZZ | Thu, Feb 9, 2023 | 151.50 | 153.84 | 149.78 | 150.02 | 3949 | NASDAQ | JAZZ | Wed, Feb 8, 2023 | 154.87 | 155.03 | 151.00 | 151.00 | 3948 | NASDAQ | JAZZ | Tue, Feb 7, 2023 | 152.87 | 154.56 | 150.71 | 154.51 | 3947 | NASDAQ | JAZZ | Mon, Feb 6, 2023 | 155.96 | 157.00 | 151.14 | 153.13 | 3946 | NASDAQ | JAZZ | Fri, Feb 3, 2023 | 156.89 | 158.42 | 155.29 | 155.64 | 3945 | NASDAQ | JAZZ | Thu, Feb 2, 2023 | 157.26 | 157.40 | 154.70 | 156.40 | 3944 | NASDAQ | JAZZ | Wed, Feb 1, 2023 | 155.79 | 158.64 | 154.61 | 157.77 | 3943 | NASDAQ | JAZZ | Tue, Jan 31, 2023 | 154.06 | 156.80 | 153.53 | 156.66 | 3942 | NASDAQ | JAZZ | Mon, Jan 30, 2023 | 156.27 | 156.27 | 153.14 | 153.77 | 3941 | NASDAQ | JAZZ | Fri, Jan 27, 2023 | 155.46 | 156.81 | 153.64 | 155.57 | 3940 | NASDAQ | JAZZ | Thu, Jan 26, 2023 | 155.13 | 156.00 | 152.35 | 154.63 | 3939 | NASDAQ | JAZZ | Wed, Jan 25, 2023 | 153.10 | 155.42 | 152.56 | 155.34 | 3938 | NASDAQ | JAZZ | Tue, Jan 24, 2023 | 155.16 | 156.14 | 152.85 | 153.15 | 3937 | NASDAQ | JAZZ | Mon, Jan 23, 2023 | 157.46 | 157.65 | 154.96 | 155.54 | 3936 | NASDAQ | JAZZ | Fri, Jan 20, 2023 | 155.50 | 157.70 | 154.96 | 157.24 | 3935 | NASDAQ | JAZZ | Thu, Jan 19, 2023 | 157.76 | 157.76 | 155.76 | 156.12 | 3934 | NASDAQ | JAZZ | Wed, Jan 18, 2023 | 155.07 | 158.02 | 154.83 | 154.88 | 3933 | NASDAQ | JAZZ | Tue, Jan 17, 2023 | 155.87 | 157.32 | 155.01 | 155.78 | 3932 | NASDAQ | JAZZ | Fri, Jan 13, 2023 | 157.74 | 158.93 | 156.38 | 156.47 | 3931 | NASDAQ | JAZZ | Thu, Jan 12, 2023 | 154.17 | 157.77 | 153.00 | 157.74 | 3930 | NASDAQ | JAZZ | Wed, Jan 11, 2023 | 152.19 | 155.13 | 151.20 | 154.89 | 3929 | NASDAQ | JAZZ | Tue, Jan 10, 2023 | 151.95 | 152.60 | 150.80 | 152.60 | 3928 | NASDAQ | JAZZ | Mon, Jan 9, 2023 | 157.84 | 157.91 | 152.17 | 152.79 | 3927 | NASDAQ | JAZZ | Fri, Jan 6, 2023 | 160.08 | 160.83 | 157.87 | 158.79 | 3926 | NASDAQ | JAZZ | Thu, Jan 5, 2023 | 159.60 | 160.25 | 157.81 | 159.38 | 3925 | NASDAQ | JAZZ | Wed, Jan 4, 2023 | 157.23 | 160.62 | 155.33 | 160.47 | 3924 | NASDAQ | JAZZ | Tue, Jan 3, 2023 | 159.59 | 160.96 | 153.57 | 156.36 | 3923 | NASDAQ | JAZZ | Fri, Dec 30, 2022 | 158.20 | 159.80 | 157.10 | 159.31 | 3922 | NASDAQ | JAZZ | Thu, Dec 29, 2022 | 157.51 | 160.45 | 156.82 | 158.15 | 3921 | NASDAQ | JAZZ | Wed, Dec 28, 2022 | 158.51 | 160.16 | 156.90 | 156.94 | 3920 | NASDAQ | JAZZ | Tue, Dec 27, 2022 | 157.47 | 159.78 | 157.18 | 158.48 | 3919 | NASDAQ | JAZZ | Fri, Dec 23, 2022 | 160.07 | 160.86 | 156.81 | 157.19 | 3918 | NASDAQ | JAZZ | Thu, Dec 22, 2022 | 158.37 | 160.39 | 157.41 | 159.85 | 3917 | NASDAQ | JAZZ | Wed, Dec 21, 2022 | 157.60 | 160.82 | 156.29 | 158.46 | 3916 | NASDAQ | JAZZ | Tue, Dec 20, 2022 | 157.02 | 158.33 | 154.82 | 156.04 | 3915 | NASDAQ | JAZZ | Mon, Dec 19, 2022 | 158.13 | 159.32 | 154.24 | 156.38 | 3914 | NASDAQ | JAZZ | Fri, Dec 16, 2022 | 152.63 | 159.18 | 151.17 | 157.72 | 3913 | NASDAQ | JAZZ | Thu, Dec 15, 2022 | 157.20 | 157.39 | 152.00 | 152.96 | 3912 | NASDAQ | JAZZ | Wed, Dec 14, 2022 | 153.41 | 158.31 | 151.92 | 157.50 | 3911 | NASDAQ | JAZZ | Tue, Dec 13, 2022 | 155.45 | 155.75 | 150.36 | 152.26 | 3910 | NASDAQ | JAZZ | Mon, Dec 12, 2022 | 153.05 | 153.37 | 152.36 | 152.60 | 3909 | NASDAQ | JAZZ | Fri, Dec 9, 2022 | 151.54 | 153.17 | 150.39 | 151.95 | 3908 | NASDAQ | JAZZ | Thu, Dec 8, 2022 | 150.73 | 151.23 | 149.34 | 150.07 | 3907 | NASDAQ | JAZZ | Wed, Dec 7, 2022 | 149.64 | 151.89 | 149.58 | 151.10 | 3906 | NASDAQ | JAZZ | Tue, Dec 6, 2022 | 150.62 | 151.91 | 149.16 | 149.93 | 3905 | NASDAQ | JAZZ | Mon, Dec 5, 2022 | 156.95 | 156.95 | 150.86 | 150.97 | 3904 | NASDAQ | JAZZ | Fri, Dec 2, 2022 | 154.68 | 157.56 | 154.17 | 157.25 | 3903 | NASDAQ | JAZZ | Thu, Dec 1, 2022 | 157.00 | 157.49 | 155.28 | 156.54 | 3902 | NASDAQ | JAZZ | Wed, Nov 30, 2022 | 155.73 | 157.45 | 155.22 | 156.91 | 3901 | NASDAQ | JAZZ | Tue, Nov 29, 2022 | 153.00 | 156.80 | 150.79 | 155.65 | 3900 | NASDAQ | JAZZ | Mon, Nov 28, 2022 | 151.76 | 154.81 | 151.76 | 153.96 | 3899 | NASDAQ | JAZZ | Fri, Nov 25, 2022 | 151.53 | 154.02 | 150.99 | 153.00 | 3898 | NASDAQ | JAZZ | Wed, Nov 23, 2022 | 153.09 | 153.91 | 150.75 | 151.26 | 3897 | NASDAQ | JAZZ | Tue, Nov 22, 2022 | 149.28 | 153.38 | 148.51 | 153.21 | 3896 | NASDAQ | JAZZ | Mon, Nov 21, 2022 | 147.13 | 149.47 | 145.48 | 148.86 | 3895 | NASDAQ | JAZZ | Fri, Nov 18, 2022 | 146.36 | 148.25 | 145.67 | 147.18 | 3894 | NASDAQ | JAZZ | Thu, Nov 17, 2022 | 141.84 | 145.17 | 140.32 | 145.12 | 3893 | NASDAQ | JAZZ | Wed, Nov 16, 2022 | 147.92 | 148.13 | 142.11 | 142.74 | 3892 | NASDAQ | JAZZ | Tue, Nov 15, 2022 | 149.87 | 149.97 | 147.36 | 148.44 | 3891 | NASDAQ | JAZZ | Mon, Nov 14, 2022 | 149.33 | 153.46 | 147.66 | 148.45 | 3890 | NASDAQ | JAZZ | Fri, Nov 11, 2022 | 149.00 | 149.80 | 141.76 | 149.15 | 3889 | NASDAQ | JAZZ | Thu, Nov 10, 2022 | 150.00 | 156.04 | 146.40 | 149.90 | 3888 | NASDAQ | JAZZ | Wed, Nov 9, 2022 | 141.80 | 144.83 | 139.36 | 140.00 | 3887 | NASDAQ | JAZZ | Tue, Nov 8, 2022 | 145.17 | 145.57 | 142.20 | 142.67 | 3886 | NASDAQ | JAZZ | Mon, Nov 7, 2022 | 147.00 | 147.63 | 143.56 | 145.37 | 3885 | NASDAQ | JAZZ | Fri, Nov 4, 2022 | 144.80 | 147.11 | 143.79 | 146.43 | 3884 | NASDAQ | JAZZ | Thu, Nov 3, 2022 | 142.17 | 145.22 | 139.23 | 145.00 | 3883 | NASDAQ | JAZZ | Wed, Nov 2, 2022 | 145.65 | 146.94 | 143.23 | 143.23 | 3882 | NASDAQ | JAZZ | Tue, Nov 1, 2022 | 144.17 | 146.44 | 143.94 | 145.61 | 3881 | NASDAQ | JAZZ | Mon, Oct 31, 2022 | 144.34 | 144.34 | 142.77 | 143.79 | 3880 | NASDAQ | JAZZ | Fri, Oct 28, 2022 | 143.13 | 144.32 | 141.01 | 143.92 | 3879 | NASDAQ | JAZZ | Thu, Oct 27, 2022 | 141.02 | 142.26 | 139.62 | 141.35 | 3878 | NASDAQ | JAZZ | Wed, Oct 26, 2022 | 138.32 | 141.53 | 138.32 | 139.38 | 3877 | NASDAQ | JAZZ | Tue, Oct 25, 2022 | 135.07 | 137.90 | 134.42 | 137.62 | 3876 | NASDAQ | JAZZ | Mon, Oct 24, 2022 | 135.12 | 136.66 | 133.47 | 134.79 | 3875 | NASDAQ | JAZZ | Fri, Oct 21, 2022 | 130.41 | 135.74 | 129.82 | 135.01 | 3874 | NASDAQ | JAZZ | Thu, Oct 20, 2022 | 131.56 | 133.22 | 129.60 | 129.72 | 3873 | NASDAQ | JAZZ | Wed, Oct 19, 2022 | 134.22 | 134.22 | 131.64 | 132.33 | 3872 | NASDAQ | JAZZ | Tue, Oct 18, 2022 | 136.84 | 138.72 | 134.71 | 135.08 | 3871 | NASDAQ | JAZZ | Mon, Oct 17, 2022 | 135.12 | 136.33 | 134.58 | 135.63 | 3870 | NASDAQ | JAZZ | Fri, Oct 14, 2022 | 135.25 | 135.94 | 132.53 | 133.21 | 3869 | NASDAQ | JAZZ | Thu, Oct 13, 2022 | 130.60 | 135.36 | 129.14 | 134.58 | 3868 | NASDAQ | JAZZ | Wed, Oct 12, 2022 | 132.99 | 134.05 | 130.74 | 131.15 | 3867 | NASDAQ | JAZZ | Tue, Oct 11, 2022 | 133.20 | 135.76 | 132.20 | 133.46 | 3866 | NASDAQ | JAZZ | Mon, Oct 10, 2022 | 135.34 | 136.81 | 133.35 | 133.42 | 3865 | NASDAQ | JAZZ | Fri, Oct 7, 2022 | 139.05 | 139.05 | 134.87 | 135.80 | 3864 | NASDAQ | JAZZ | Thu, Oct 6, 2022 | 136.39 | 139.42 | 135.87 | 139.09 | 3863 | NASDAQ | JAZZ | Wed, Oct 5, 2022 | 138.17 | 138.98 | 136.12 | 136.39 | 3862 | NASDAQ | JAZZ | Tue, Oct 4, 2022 | 135.87 | 139.58 | 135.87 | 138.41 | 3861 | NASDAQ | JAZZ | Mon, Oct 3, 2022 | 134.79 | 136.37 | 133.56 | 135.45 | 3860 | NASDAQ | JAZZ | Fri, Sep 30, 2022 | 132.81 | 136.60 | 132.45 | 133.29 | 3859 | NASDAQ | JAZZ | Thu, Sep 29, 2022 | 128.32 | 132.78 | 127.08 | 132.42 | 3858 | NASDAQ | JAZZ | Wed, Sep 28, 2022 | 128.55 | 129.43 | 127.15 | 128.94 | 3857 | NASDAQ | JAZZ | Tue, Sep 27, 2022 | 128.23 | 129.45 | 125.36 | 126.59 | 3856 | NASDAQ | JAZZ | Mon, Sep 26, 2022 | 127.44 | 129.67 | 126.17 | 127.28 | 3855 | NASDAQ | JAZZ | Fri, Sep 23, 2022 | 129.00 | 129.81 | 125.38 | 127.67 | 3854 | NASDAQ | JAZZ | Thu, Sep 22, 2022 | 132.98 | 133.40 | 130.48 | 130.58 | 3853 | NASDAQ | JAZZ | Wed, Sep 21, 2022 | 138.13 | 139.33 | 132.29 | 133.28 | 3852 | NASDAQ | JAZZ | Tue, Sep 20, 2022 | 146.07 | 146.33 | 137.70 | 137.84 | 3851 | NASDAQ | JAZZ | Mon, Sep 19, 2022 | 146.69 | 148.42 | 145.66 | 148.07 | 3850 | NASDAQ | JAZZ | Fri, Sep 16, 2022 | 151.99 | 152.59 | 145.60 | 147.49 | 3849 | NASDAQ | JAZZ | Thu, Sep 15, 2022 | 151.60 | 154.75 | 150.51 | 152.18 | 3848 | NASDAQ | JAZZ | Wed, Sep 14, 2022 | 151.63 | 152.52 | 149.71 | 151.82 | 3847 | NASDAQ | JAZZ | Tue, Sep 13, 2022 | 151.33 | 151.95 | 150.16 | 151.44 | 3846 | NASDAQ | JAZZ | Mon, Sep 12, 2022 | 152.95 | 154.71 | 151.09 | 152.87 | 3845 | NASDAQ | JAZZ | Fri, Sep 9, 2022 | 152.11 | 154.29 | 151.99 | 152.66 | 3844 | NASDAQ | JAZZ | Thu, Sep 8, 2022 | 151.28 | 151.88 | 149.38 | 151.55 | 3843 | NASDAQ | JAZZ | Wed, Sep 7, 2022 | 149.97 | 152.45 | 149.19 | 152.00 | 3842 | NASDAQ | JAZZ | Tue, Sep 6, 2022 | 155.10 | 155.73 | 150.57 | 150.90 | 3841 | NASDAQ | JAZZ | Fri, Sep 2, 2022 | 156.36 | 158.26 | 154.49 | 154.88 | 3840 | NASDAQ | JAZZ | Thu, Sep 1, 2022 | 154.15 | 157.26 | 151.89 | 157.15 | 3839 | NASDAQ | JAZZ | Wed, Aug 31, 2022 | 152.92 | 155.76 | 152.58 | 155.22 | 3838 | NASDAQ | JAZZ | Tue, Aug 30, 2022 | 152.96 | 154.17 | 151.31 | 152.15 | 3837 | NASDAQ | JAZZ | Mon, Aug 29, 2022 | 154.62 | 154.62 | 152.07 | 152.68 | 3836 | NASDAQ | JAZZ | Fri, Aug 26, 2022 | 160.31 | 162.55 | 155.79 | 155.87 | 3835 | NASDAQ | JAZZ | Thu, Aug 25, 2022 | 162.02 | 162.02 | 159.00 | 160.51 | 3834 | NASDAQ | JAZZ | Wed, Aug 24, 2022 | 156.81 | 163.31 | 156.54 | 161.18 | 3833 | NASDAQ | JAZZ | Tue, Aug 23, 2022 | 157.37 | 158.62 | 155.77 | 156.81 | 3832 | NASDAQ | JAZZ | Mon, Aug 22, 2022 | 156.17 | 157.91 | 154.92 | 157.40 | 3831 | NASDAQ | JAZZ | Fri, Aug 19, 2022 | 156.26 | 156.90 | 154.70 | 156.65 | 3830 | NASDAQ | JAZZ | Thu, Aug 18, 2022 | 158.00 | 158.36 | 155.23 | 156.55 | 3829 | NASDAQ | JAZZ | Wed, Aug 17, 2022 | 157.89 | 159.31 | 157.52 | 157.60 | 3828 | NASDAQ | JAZZ | Tue, Aug 16, 2022 | 160.74 | 161.67 | 158.50 | 158.72 | 3827 | NASDAQ | JAZZ | Mon, Aug 15, 2022 | 156.86 | 160.52 | 155.70 | 160.26 | 3826 | NASDAQ | JAZZ | Fri, Aug 12, 2022 | 154.03 | 157.19 | 154.03 | 157.08 | 3825 | NASDAQ | JAZZ | Thu, Aug 11, 2022 | 157.15 | 158.17 | 153.83 | 154.25 | 3824 | NASDAQ | JAZZ | Wed, Aug 10, 2022 | 157.75 | 158.61 | 154.97 | 157.43 | 3823 | NASDAQ | JAZZ | Tue, Aug 9, 2022 | 154.65 | 156.91 | 153.85 | 156.55 | 3822 | NASDAQ | JAZZ | Mon, Aug 8, 2022 | 152.32 | 155.51 | 152.32 | 154.11 | 3821 | NASDAQ | JAZZ | Fri, Aug 5, 2022 | 151.73 | 157.92 | 150.84 | 153.72 | 3820 | NASDAQ | JAZZ | Thu, Aug 4, 2022 | 154.60 | 159.51 | 150.13 | 151.17 | 3819 | NASDAQ | JAZZ | Wed, Aug 3, 2022 | 152.82 | 153.18 | 150.30 | 151.66 | 3818 | NASDAQ | JAZZ | Tue, Aug 2, 2022 | 152.00 | 152.90 | 149.30 | 152.75 | 3817 | NASDAQ | JAZZ | Mon, Aug 1, 2022 | 154.94 | 155.85 | 150.30 | 151.04 | 3816 | NASDAQ | JAZZ | Fri, Jul 29, 2022 | 156.52 | 156.74 | 153.96 | 156.06 | 3815 | NASDAQ | JAZZ | Thu, Jul 28, 2022 | 159.81 | 162.49 | 153.18 | 157.74 | 3814 | NASDAQ | JAZZ | Wed, Jul 27, 2022 | 158.18 | 161.81 | 157.73 | 159.68 | 3813 | NASDAQ | JAZZ | Tue, Jul 26, 2022 | 157.12 | 158.84 | 156.00 | 158.54 | 3812 | NASDAQ | JAZZ | Mon, Jul 25, 2022 | 158.52 | 159.29 | 156.85 | 157.66 | 3811 | NASDAQ | JAZZ | Fri, Jul 22, 2022 | 159.39 | 159.79 | 156.47 | 157.53 | 3810 | NASDAQ | JAZZ | Thu, Jul 21, 2022 | 156.02 | 158.97 | 155.14 | 158.37 | 3809 | NASDAQ | JAZZ | Wed, Jul 20, 2022 | 159.28 | 159.28 | 155.70 | 156.15 | 3808 | NASDAQ | JAZZ | Tue, Jul 19, 2022 | 156.19 | 159.44 | 156.19 | 158.93 | 3807 | NASDAQ | JAZZ | Mon, Jul 18, 2022 | 158.53 | 159.07 | 155.25 | 155.71 | 3806 | NASDAQ | JAZZ | Fri, Jul 15, 2022 | 156.12 | 157.62 | 154.16 | 157.44 | 3805 | NASDAQ | JAZZ | Thu, Jul 14, 2022 | 153.25 | 156.14 | 151.69 | 155.21 | 3804 | NASDAQ | JAZZ | Wed, Jul 13, 2022 | 152.63 | 154.82 | 151.59 | 154.01 | 3803 | NASDAQ | JAZZ | Tue, Jul 12, 2022 | 155.00 | 157.11 | 153.99 | 154.50 | 3802 | NASDAQ | JAZZ | Mon, Jul 11, 2022 | 157.32 | 158.17 | 155.12 | 155.63 | 3801 | NASDAQ | JAZZ | Fri, Jul 8, 2022 | 155.31 | 158.98 | 153.30 | 158.30 | 3800 | NASDAQ | JAZZ | Thu, Jul 7, 2022 | 161.11 | 162.00 | 158.12 | 158.30 | 3799 | NASDAQ | JAZZ | Wed, Jul 6, 2022 | 159.85 | 161.23 | 157.38 | 160.44 | 3798 | NASDAQ | JAZZ | Tue, Jul 5, 2022 | 156.95 | 160.12 | 154.92 | 160.04 | 3797 | NASDAQ | JAZZ | Fri, Jul 1, 2022 | 155.90 | 159.28 | 153.96 | 158.58 | 3796 | NASDAQ | JAZZ | Thu, Jun 30, 2022 | 154.02 | 157.58 | 154.00 | 156.01 | 3795 | NASDAQ | JAZZ | Wed, Jun 29, 2022 | 155.08 | 157.13 | 153.93 | 156.36 | 3794 | NASDAQ | JAZZ | Tue, Jun 28, 2022 | 155.47 | 157.78 | 154.35 | 155.24 | 3793 | NASDAQ | JAZZ | Mon, Jun 27, 2022 | 153.40 | 157.65 | 152.66 | 156.69 | 3792 | NASDAQ | JAZZ | Fri, Jun 24, 2022 | 152.10 | 153.93 | 150.47 | 153.49 | 3791 | NASDAQ | JAZZ | Thu, Jun 23, 2022 | 148.61 | 151.55 | 147.82 | 150.77 | 3790 | NASDAQ | JAZZ | Wed, Jun 22, 2022 | 148.07 | 151.79 | 148.02 | 149.05 | 3789 | NASDAQ | JAZZ | Tue, Jun 21, 2022 | 143.36 | 149.88 | 143.36 | 149.12 | 3788 | NASDAQ | JAZZ | Fri, Jun 17, 2022 | 144.00 | 145.94 | 142.48 | 142.91 | 3787 | NASDAQ | JAZZ | Thu, Jun 16, 2022 | 143.10 | 143.58 | 140.92 | 142.56 | 3786 | NASDAQ | JAZZ | Wed, Jun 15, 2022 | 143.93 | 147.20 | 143.60 | 145.78 | 3785 | NASDAQ | JAZZ | Tue, Jun 14, 2022 | 142.99 | 145.00 | 142.34 | 143.06 | 3784 | NASDAQ | JAZZ | Mon, Jun 13, 2022 | 144.30 | 144.50 | 141.28 | 141.59 | 3783 | NASDAQ | JAZZ | Fri, Jun 10, 2022 | 145.60 | 147.58 | 144.02 | 147.50 | 3782 | NASDAQ | JAZZ | Thu, Jun 9, 2022 | 152.13 | 153.03 | 147.94 | 148.06 | 3781 | NASDAQ | JAZZ | Wed, Jun 8, 2022 | 154.09 | 155.00 | 150.08 | 151.61 | 3780 | NASDAQ | JAZZ | Tue, Jun 7, 2022 | 150.32 | 154.69 | 148.36 | 154.57 | 3779 | NASDAQ | JAZZ | Mon, Jun 6, 2022 | 152.15 | 153.27 | 147.51 | 149.25 | 3778 | NASDAQ | JAZZ | Fri, Jun 3, 2022 | 150.47 | 152.04 | 149.76 | 151.67 | 3777 | NASDAQ | JAZZ | Thu, Jun 2, 2022 | 146.11 | 151.02 | 144.96 | 150.94 | 3776 | NASDAQ | JAZZ | Wed, Jun 1, 2022 | 149.68 | 149.68 | 144.70 | 147.55 | 3775 | NASDAQ | JAZZ | Tue, May 31, 2022 | 150.50 | 150.50 | 146.95 | 149.68 | 3774 | NASDAQ | JAZZ | Fri, May 27, 2022 | 152.61 | 152.61 | 149.54 | 150.91 | 3773 | NASDAQ | JAZZ | Thu, May 26, 2022 | 151.02 | 154.25 | 150.00 | 152.46 | 3772 | NASDAQ | JAZZ | Wed, May 25, 2022 | 144.20 | 149.49 | 143.25 | 148.01 | 3771 | NASDAQ | JAZZ | Tue, May 24, 2022 | 145.20 | 145.20 | 141.22 | 142.98 | 3770 | NASDAQ | JAZZ | Mon, May 23, 2022 | 150.00 | 150.83 | 145.10 | 145.50 | 3769 | NASDAQ | JAZZ | Fri, May 20, 2022 | 149.75 | 150.52 | 144.93 | 148.53 | 3768 | NASDAQ | JAZZ | Thu, May 19, 2022 | 146.03 | 151.45 | 146.03 | 149.53 | 3767 | NASDAQ | JAZZ | Wed, May 18, 2022 | 152.31 | 152.93 | 147.31 | 147.52 | 3766 | NASDAQ | JAZZ | Tue, May 17, 2022 | 149.77 | 153.00 | 148.64 | 152.31 | 3765 | NASDAQ | JAZZ | Mon, May 16, 2022 | 146.83 | 149.17 | 146.37 | 147.15 | 3764 | NASDAQ | JAZZ | Fri, May 13, 2022 | 144.57 | 148.89 | 144.11 | 146.49 | 3763 | NASDAQ | JAZZ | Thu, May 12, 2022 | 142.77 | 144.97 | 140.05 | 142.81 | 3762 | NASDAQ | JAZZ | Wed, May 11, 2022 | 142.81 | 149.17 | 142.81 | 143.37 | 3761 | NASDAQ | JAZZ | Tue, May 10, 2022 | 143.17 | 144.75 | 138.00 | 144.03 | 3760 | NASDAQ | JAZZ | Mon, May 9, 2022 | 148.92 | 149.83 | 141.57 | 141.87 | 3759 | NASDAQ | JAZZ | Fri, May 6, 2022 | 150.75 | 155.41 | 149.87 | 152.64 | 3758 | NASDAQ | JAZZ | Thu, May 5, 2022 | 155.68 | 161.90 | 149.64 | 153.22 | 3757 | NASDAQ | JAZZ | Wed, May 4, 2022 | 155.76 | 158.49 | 151.50 | 157.43 | 3756 | NASDAQ | JAZZ | Tue, May 3, 2022 | 157.35 | 159.42 | 153.15 | 156.20 | 3755 | NASDAQ | JAZZ | Mon, May 2, 2022 | 158.67 | 159.21 | 154.77 | 157.30 | 3754 | NASDAQ | JAZZ | Fri, Apr 29, 2022 | 160.86 | 162.50 | 158.93 | 160.22 | 3753 | NASDAQ | JAZZ | Thu, Apr 28, 2022 | 163.57 | 163.57 | 158.38 | 161.19 | 3752 | NASDAQ | JAZZ | Wed, Apr 27, 2022 | 162.22 | 165.03 | 161.19 | 162.62 | 3751 | NASDAQ | JAZZ | Tue, Apr 26, 2022 | 165.01 | 166.81 | 161.77 | 162.53 | 3750 | NASDAQ | JAZZ | Mon, Apr 25, 2022 | 160.51 | 166.62 | 159.73 | 166.14 | 3749 | NASDAQ | JAZZ | Fri, Apr 22, 2022 | 164.92 | 164.92 | 161.33 | 163.00 | 3748 | NASDAQ | JAZZ | Thu, Apr 21, 2022 | 169.52 | 169.89 | 165.07 | 165.55 | 3747 | NASDAQ | JAZZ | Wed, Apr 20, 2022 | 167.00 | 168.76 | 166.44 | 168.00 | 3746 | NASDAQ | JAZZ | Tue, Apr 19, 2022 | 163.70 | 168.90 | 163.70 | 166.54 | 3745 | NASDAQ | JAZZ | Mon, Apr 18, 2022 | 166.51 | 166.55 | 163.44 | 164.07 | 3744 | NASDAQ | JAZZ | Thu, Apr 14, 2022 | 162.73 | 167.39 | 162.30 | 167.25 | 3743 | NASDAQ | JAZZ | Wed, Apr 13, 2022 | 159.59 | 162.86 | 159.56 | 162.30 | 3742 | NASDAQ | JAZZ | Tue, Apr 12, 2022 | 160.78 | 163.70 | 159.97 | 160.94 | 3741 | NASDAQ | JAZZ | Mon, Apr 11, 2022 | 163.22 | 165.02 | 159.66 | 160.16 | 3740 | NASDAQ | JAZZ | Fri, Apr 8, 2022 | 167.95 | 169.43 | 165.55 | 165.70 | 3739 | NASDAQ | JAZZ | Thu, Apr 7, 2022 | 163.27 | 169.98 | 162.56 | 168.66 | 3738 | NASDAQ | JAZZ | Wed, Apr 6, 2022 | 156.17 | 163.57 | 156.17 | 163.27 | 3737 | NASDAQ | JAZZ | Tue, Apr 5, 2022 | 161.26 | 165.92 | 161.00 | 162.88 | 3736 | NASDAQ | JAZZ | Mon, Apr 4, 2022 | 158.64 | 163.15 | 155.88 | 160.73 | 3735 | NASDAQ | JAZZ | Fri, Apr 1, 2022 | 156.03 | 159.24 | 155.52 | 158.90 | 3734 | NASDAQ | JAZZ | Thu, Mar 31, 2022 | 158.00 | 159.00 | 155.26 | 155.67 | 3733 | NASDAQ | JAZZ | Wed, Mar 30, 2022 | 159.02 | 159.90 | 156.98 | 157.43 | 3732 | NASDAQ | JAZZ | Tue, Mar 29, 2022 | 158.70 | 161.48 | 157.80 | 158.15 | 3731 | NASDAQ | JAZZ | Mon, Mar 28, 2022 | 161.37 | 161.59 | 155.02 | 158.15 | 3730 | NASDAQ | JAZZ | Fri, Mar 25, 2022 | 160.00 | 162.76 | 158.52 | 160.70 | 3729 | NASDAQ | JAZZ | Thu, Mar 24, 2022 | 159.92 | 160.29 | 158.26 | 159.61 | 3728 | NASDAQ | JAZZ | Wed, Mar 23, 2022 | 159.98 | 162.15 | 158.02 | 158.47 | 3727 | NASDAQ | JAZZ | Tue, Mar 22, 2022 | 159.89 | 161.98 | 158.65 | 159.48 | 3726 | NASDAQ | JAZZ | Mon, Mar 21, 2022 | 156.86 | 160.43 | 156.86 | 159.89 | 3725 | NASDAQ | JAZZ | Fri, Mar 18, 2022 | 156.89 | 158.76 | 155.00 | 156.61 | 3724 | NASDAQ | JAZZ | Thu, Mar 17, 2022 | 157.71 | 159.88 | 157.14 | 157.47 | 3723 | NASDAQ | JAZZ | Wed, Mar 16, 2022 | 155.86 | 158.59 | 153.04 | 158.33 | 3722 | NASDAQ | JAZZ | Tue, Mar 15, 2022 | 153.93 | 155.37 | 152.89 | 154.73 | 3721 | NASDAQ | JAZZ | Mon, Mar 14, 2022 | 154.84 | 156.60 | 153.21 | 153.93 | 3720 | NASDAQ | JAZZ | Fri, Mar 11, 2022 | 155.57 | 157.46 | 154.55 | 154.68 | 3719 | NASDAQ | JAZZ | Thu, Mar 10, 2022 | 152.36 | 155.71 | 151.74 | 155.19 | 3718 | NASDAQ | JAZZ | Wed, Mar 9, 2022 | 153.57 | 156.05 | 152.99 | 154.04 | 3717 | NASDAQ | JAZZ | Tue, Mar 8, 2022 | 147.32 | 159.40 | 146.39 | 153.60 | 3716 | NASDAQ | JAZZ | Mon, Mar 7, 2022 | 151.97 | 159.94 | 151.30 | 153.96 | 3715 | NASDAQ | JAZZ | Fri, Mar 4, 2022 | 151.91 | 154.82 | 151.12 | 154.42 | 3714 | NASDAQ | JAZZ | Thu, Mar 3, 2022 | 153.02 | 154.63 | 149.85 | 152.90 | 3713 | NASDAQ | JAZZ | Wed, Mar 2, 2022 | 141.99 | 155.97 | 141.50 | 153.10 | 3712 | NASDAQ | JAZZ | Tue, Mar 1, 2022 | 135.93 | 137.44 | 134.73 | 136.63 | 3711 | NASDAQ | JAZZ | Mon, Feb 28, 2022 | 137.46 | 140.01 | 136.11 | 137.42 | 3710 | NASDAQ | JAZZ | Fri, Feb 25, 2022 | 134.43 | 139.71 | 134.27 | 139.20 | 3709 | NASDAQ | JAZZ | Thu, Feb 24, 2022 | 129.86 | 134.87 | 129.51 | 134.61 | 3708 | NASDAQ | JAZZ | Wed, Feb 23, 2022 | 135.67 | 136.78 | 133.81 | 134.21 | 3707 | NASDAQ | JAZZ | Tue, Feb 22, 2022 | 136.02 | 138.03 | 134.88 | 135.47 | 3706 | NASDAQ | JAZZ | Fri, Feb 18, 2022 | 140.09 | 141.74 | 137.20 | 137.89 | 3705 | NASDAQ | JAZZ | Thu, Feb 17, 2022 | 143.38 | 143.57 | 139.73 | 140.90 | 3704 | NASDAQ | JAZZ | Wed, Feb 16, 2022 | 144.32 | 146.65 | 142.42 | 144.59 | 3703 | NASDAQ | JAZZ | Tue, Feb 15, 2022 | 142.42 | 146.45 | 142.42 | 144.47 | 3702 | NASDAQ | JAZZ | Mon, Feb 14, 2022 | 141.80 | 143.68 | 141.09 | 142.31 | 3701 | NASDAQ | JAZZ | Fri, Feb 11, 2022 | 143.26 | 146.70 | 141.60 | 141.95 | 3700 | NASDAQ | JAZZ | Thu, Feb 10, 2022 | 143.22 | 146.61 | 141.02 | 143.20 | 3699 | NASDAQ | JAZZ | Wed, Feb 9, 2022 | 139.81 | 146.24 | 139.30 | 145.08 | 3698 | NASDAQ | JAZZ | Tue, Feb 8, 2022 | 141.44 | 141.44 | 138.44 | 139.63 | 3697 | NASDAQ | JAZZ | Mon, Feb 7, 2022 | 140.94 | 142.78 | 140.24 | 141.13 | 3696 | NASDAQ | JAZZ | Fri, Feb 4, 2022 | 139.55 | 142.04 | 138.01 | 140.94 | 3695 | NASDAQ | JAZZ | Thu, Feb 3, 2022 | 140.32 | 140.32 | 137.60 | 139.61 | 3694 | NASDAQ | JAZZ | Wed, Feb 2, 2022 | 140.00 | 142.01 | 138.14 | 140.74 | 3693 | NASDAQ | JAZZ | Tue, Feb 1, 2022 | 138.91 | 142.93 | 137.77 | 140.79 | 3692 | NASDAQ | JAZZ | Mon, Jan 31, 2022 | 134.88 | 139.93 | 134.47 | 138.91 | 3691 | NASDAQ | JAZZ | Fri, Jan 28, 2022 | 134.48 | 136.32 | 133.17 | 136.20 | 3690 | NASDAQ | JAZZ | Thu, Jan 27, 2022 | 134.00 | 137.62 | 133.68 | 135.05 | 3689 | NASDAQ | JAZZ | Wed, Jan 26, 2022 | 131.61 | 136.72 | 130.48 | 133.02 | 3688 | NASDAQ | JAZZ | Tue, Jan 25, 2022 | 133.70 | 133.70 | 129.59 | 131.04 | 3687 | NASDAQ | JAZZ | Mon, Jan 24, 2022 | 132.82 | 135.85 | 129.58 | 135.67 | 3686 | NASDAQ | JAZZ | Fri, Jan 21, 2022 | 137.79 | 139.56 | 135.40 | 136.76 | 3685 | NASDAQ | JAZZ | Thu, Jan 20, 2022 | 140.85 | 144.48 | 138.95 | 139.13 | 3684 | NASDAQ | JAZZ | Wed, Jan 19, 2022 | 142.53 | 142.53 | 138.92 | 140.64 | 3683 | NASDAQ | JAZZ | Tue, Jan 18, 2022 | 144.54 | 144.85 | 139.51 | 142.75 | 3682 | NASDAQ | JAZZ | Fri, Jan 14, 2022 | 143.95 | 145.89 | 143.72 | 144.30 | 3681 | NASDAQ | JAZZ | Thu, Jan 13, 2022 | 146.47 | 146.78 | 142.48 | 143.59 | 3680 | NASDAQ | JAZZ | Wed, Jan 12, 2022 | 151.10 | 151.17 | 144.64 | 145.07 | 3679 | NASDAQ | JAZZ | Tue, Jan 11, 2022 | 148.03 | 151.87 | 146.72 | 149.74 | 3678 | NASDAQ | JAZZ | Mon, Jan 10, 2022 | 142.05 | 147.39 | 140.13 | 146.49 | 3677 | NASDAQ | JAZZ | Fri, Jan 7, 2022 | 133.36 | 135.22 | 133.29 | 134.43 | 3676 | NASDAQ | JAZZ | Thu, Jan 6, 2022 | 130.79 | 133.44 | 129.48 | 132.74 | 3675 | NASDAQ | JAZZ | Wed, Jan 5, 2022 | 131.29 | 133.13 | 129.65 | 129.80 | 3674 | NASDAQ | JAZZ | Tue, Jan 4, 2022 | 133.04 | 134.38 | 129.27 | 129.64 | 3673 | NASDAQ | JAZZ | Mon, Jan 3, 2022 | 128.28 | 131.02 | 126.14 | 131.01 | 3672 | NASDAQ | JAZZ | Fri, Dec 31, 2021 | 127.89 | 129.63 | 126.88 | 127.40 | 3671 | NASDAQ | JAZZ | Thu, Dec 30, 2021 | 131.65 | 132.62 | 128.11 | 128.26 | 3670 | NASDAQ | JAZZ | Wed, Dec 29, 2021 | 130.30 | 131.97 | 129.24 | 131.53 | 3669 | NASDAQ | JAZZ | Tue, Dec 28, 2021 | 129.61 | 131.04 | 129.15 | 130.47 | 3668 | NASDAQ | JAZZ | Mon, Dec 27, 2021 | 128.01 | 130.51 | 127.66 | 129.61 | 3667 | NASDAQ | JAZZ | Thu, Dec 23, 2021 | 128.74 | 129.76 | 127.83 | 128.19 | 3666 | NASDAQ | JAZZ | Wed, Dec 22, 2021 | 126.43 | 128.13 | 125.85 | 127.70 | 3665 | NASDAQ | JAZZ | Tue, Dec 21, 2021 | 127.49 | 131.13 | 126.02 | 126.43 | 3664 | NASDAQ | JAZZ | Mon, Dec 20, 2021 | 124.53 | 126.79 | 122.92 | 126.50 | 3663 | NASDAQ | JAZZ | Fri, Dec 17, 2021 | 123.79 | 126.11 | 121.66 | 125.29 | 3662 | NASDAQ | JAZZ | Thu, Dec 16, 2021 | 122.96 | 126.90 | 122.30 | 124.53 | 3661 | NASDAQ | JAZZ | Wed, Dec 15, 2021 | 121.12 | 122.80 | 119.76 | 121.73 | 3660 | NASDAQ | JAZZ | Tue, Dec 14, 2021 | 120.06 | 123.81 | 120.06 | 120.78 | 3659 | NASDAQ | JAZZ | Mon, Dec 13, 2021 | 122.98 | 124.77 | 122.02 | 123.64 | 3658 | NASDAQ | JAZZ | Fri, Dec 10, 2021 | 124.22 | 125.67 | 121.96 | 122.72 | 3657 | NASDAQ | JAZZ | Thu, Dec 9, 2021 | 124.39 | 125.37 | 122.38 | 123.09 | 3656 | NASDAQ | JAZZ | Wed, Dec 8, 2021 | 124.48 | 128.67 | 124.31 | 126.11 | 3655 | NASDAQ | JAZZ | Tue, Dec 7, 2021 | 122.58 | 125.20 | 122.05 | 123.79 | 3654 | NASDAQ | JAZZ | Mon, Dec 6, 2021 | 121.06 | 123.76 | 120.36 | 121.51 | 3653 | NASDAQ | JAZZ | Fri, Dec 3, 2021 | 123.63 | 124.42 | 119.64 | 120.26 | 3652 | NASDAQ | JAZZ | Thu, Dec 2, 2021 | 121.30 | 123.68 | 120.34 | 122.70 | 3651 | NASDAQ | JAZZ | Wed, Dec 1, 2021 | 122.11 | 125.18 | 121.00 | 121.16 | 3650 | NASDAQ | JAZZ | Tue, Nov 30, 2021 | 120.58 | 121.45 | 117.64 | 119.87 | 3649 | NASDAQ | JAZZ | Mon, Nov 29, 2021 | 124.92 | 125.84 | 121.14 | 122.41 | 3648 | NASDAQ | JAZZ | Fri, Nov 26, 2021 | 127.60 | 128.99 | 122.79 | 124.09 | 3647 | NASDAQ | JAZZ | Wed, Nov 24, 2021 | 128.35 | 129.75 | 127.52 | 129.31 | 3646 | NASDAQ | JAZZ | Tue, Nov 23, 2021 | 128.97 | 129.93 | 127.84 | 129.55 | 3645 | NASDAQ | JAZZ | Mon, Nov 22, 2021 | 129.16 | 130.10 | 127.32 | 129.42 | 3644 | NASDAQ | JAZZ | Fri, Nov 19, 2021 | 130.84 | 131.99 | 128.17 | 128.37 | 3643 | NASDAQ | JAZZ | Thu, Nov 18, 2021 | 133.42 | 133.64 | 130.17 | 130.32 | 3642 | NASDAQ | JAZZ | Wed, Nov 17, 2021 | 136.53 | 136.53 | 129.68 | 133.09 | 3641 | NASDAQ | JAZZ | Tue, Nov 16, 2021 | 138.34 | 139.07 | 137.23 | 137.96 | 3640 | NASDAQ | JAZZ | Mon, Nov 15, 2021 | 138.63 | 140.30 | 137.36 | 139.18 | 3639 | NASDAQ | JAZZ | Fri, Nov 12, 2021 | 135.79 | 141.43 | 135.06 | 139.53 | 3638 | NASDAQ | JAZZ | Thu, Nov 11, 2021 | 135.67 | 138.09 | 134.64 | 135.49 | 3637 | NASDAQ | JAZZ | Wed, Nov 10, 2021 | 137.53 | 139.35 | 132.96 | 136.32 | 3636 | NASDAQ | JAZZ | Tue, Nov 9, 2021 | 132.18 | 133.28 | 131.06 | 132.00 | 3635 | NASDAQ | JAZZ | Mon, Nov 8, 2021 | 135.06 | 136.95 | 133.17 | 133.31 | 3634 | NASDAQ | JAZZ | Fri, Nov 5, 2021 | 133.62 | 136.64 | 133.00 | 135.06 | 3633 | NASDAQ | JAZZ | Thu, Nov 4, 2021 | 136.89 | 137.53 | 133.03 | 133.53 | 3632 | NASDAQ | JAZZ | Wed, Nov 3, 2021 | 134.41 | 136.99 | 133.85 | 136.91 | 3631 | NASDAQ | JAZZ | Tue, Nov 2, 2021 | 135.01 | 136.78 | 134.02 | 135.20 | 3630 | NASDAQ | JAZZ | Mon, Nov 1, 2021 | 134.03 | 138.38 | 133.08 | 135.85 | 3629 | NASDAQ | JAZZ | Fri, Oct 29, 2021 | 133.11 | 133.68 | 130.13 | 133.04 | 3628 | NASDAQ | JAZZ | Thu, Oct 28, 2021 | 134.71 | 136.36 | 133.19 | 133.89 | 3627 | NASDAQ | JAZZ | Wed, Oct 27, 2021 | 137.97 | 138.26 | 133.56 | 133.96 | 3626 | NASDAQ | JAZZ | Tue, Oct 26, 2021 | 143.48 | 143.48 | 137.11 | 137.37 | 3625 | NASDAQ | JAZZ | Mon, Oct 25, 2021 | 144.57 | 145.46 | 142.53 | 142.68 | 3624 | NASDAQ | JAZZ | Fri, Oct 22, 2021 | 144.34 | 145.28 | 143.40 | 144.84 | 3623 | NASDAQ | JAZZ | Thu, Oct 21, 2021 | 145.10 | 146.42 | 143.00 | 144.14 | 3622 | NASDAQ | JAZZ | Wed, Oct 20, 2021 | 145.00 | 146.66 | 144.00 | 145.67 | 3621 | NASDAQ | JAZZ | Tue, Oct 19, 2021 | 141.04 | 144.93 | 139.45 | 144.00 | 3620 | NASDAQ | JAZZ | Mon, Oct 18, 2021 | 139.76 | 140.69 | 138.85 | 140.36 | 3619 | NASDAQ | JAZZ | Fri, Oct 15, 2021 | 138.76 | 141.21 | 138.15 | 140.70 | 3618 | NASDAQ | JAZZ | Thu, Oct 14, 2021 | 132.80 | 137.52 | 132.44 | 137.21 | 3617 | NASDAQ | JAZZ | Wed, Oct 13, 2021 | 134.42 | 136.00 | 133.02 | 134.59 | 3616 | NASDAQ | JAZZ | Tue, Oct 12, 2021 | 137.23 | 138.03 | 134.81 | 135.05 | 3615 | NASDAQ | JAZZ | Mon, Oct 11, 2021 | 135.77 | 138.82 | 135.77 | 136.68 | 3614 | NASDAQ | JAZZ | Fri, Oct 8, 2021 | 138.43 | 139.83 | 135.75 | 135.97 | 3613 | NASDAQ | JAZZ | Thu, Oct 7, 2021 | 137.02 | 141.38 | 135.61 | 138.48 | 3612 | NASDAQ | JAZZ | Wed, Oct 6, 2021 | 129.40 | 137.33 | 128.70 | 136.91 | 3611 | NASDAQ | JAZZ | Tue, Oct 5, 2021 | 127.76 | 129.16 | 126.01 | 128.08 | 3610 | NASDAQ | JAZZ | Mon, Oct 4, 2021 | 130.06 | 130.40 | 126.70 | 127.21 | 3609 | NASDAQ | JAZZ | Fri, Oct 1, 2021 | 130.51 | 131.38 | 129.70 | 129.97 | 3608 | NASDAQ | JAZZ | Thu, Sep 30, 2021 | 131.87 | 132.23 | 129.80 | 130.21 | 3607 | NASDAQ | JAZZ | Wed, Sep 29, 2021 | 132.44 | 133.35 | 131.41 | 131.63 | 3606 | NASDAQ | JAZZ | Tue, Sep 28, 2021 | 133.27 | 134.27 | 131.31 | 133.10 | 3605 | NASDAQ | JAZZ | Mon, Sep 27, 2021 | 134.99 | 137.17 | 133.66 | 133.83 | 3604 | NASDAQ | JAZZ | Fri, Sep 24, 2021 | 133.89 | 138.64 | 133.89 | 135.35 | 3603 | NASDAQ | JAZZ | Thu, Sep 23, 2021 | 131.11 | 134.98 | 130.19 | 134.50 | 3602 | NASDAQ | JAZZ | Wed, Sep 22, 2021 | 129.97 | 131.54 | 128.43 | 129.55 | 3601 | NASDAQ | JAZZ | Tue, Sep 21, 2021 | 129.14 | 130.71 | 127.80 | 129.10 | 3600 | NASDAQ | JAZZ | Mon, Sep 20, 2021 | 131.00 | 132.43 | 128.26 | 128.64 | 3599 | NASDAQ | JAZZ | Fri, Sep 17, 2021 | 131.50 | 134.58 | 131.32 | 133.22 | 3598 | NASDAQ | JAZZ | Thu, Sep 16, 2021 | 132.92 | 133.59 | 127.83 | 131.74 | 3597 | NASDAQ | JAZZ | Wed, Sep 15, 2021 | 134.87 | 136.18 | 132.25 | 133.20 | 3596 | NASDAQ | JAZZ | Tue, Sep 14, 2021 | 135.90 | 135.90 | 134.08 | 134.94 | 3595 | NASDAQ | JAZZ | Mon, Sep 13, 2021 | 135.64 | 136.46 | 134.15 | 134.88 | 3594 | NASDAQ | JAZZ | Fri, Sep 10, 2021 | 134.30 | 135.10 | 132.69 | 134.61 | 3593 | NASDAQ | JAZZ | Thu, Sep 9, 2021 | 133.75 | 136.73 | 133.37 | 134.41 | 3592 | NASDAQ | JAZZ | Wed, Sep 8, 2021 | 134.51 | 135.49 | 133.27 | 135.00 | 3591 | NASDAQ | JAZZ | Tue, Sep 7, 2021 | 136.25 | 136.60 | 133.30 | 134.99 | 3590 | NASDAQ | JAZZ | Fri, Sep 3, 2021 | 135.05 | 137.36 | 134.60 | 136.93 | 3589 | NASDAQ | JAZZ | Thu, Sep 2, 2021 | 132.98 | 136.50 | 132.41 | 135.67 | 3588 | NASDAQ | JAZZ | Wed, Sep 1, 2021 | 131.58 | 133.45 | 130.60 | 131.97 | 3587 | NASDAQ | JAZZ | Tue, Aug 31, 2021 | 131.62 | 132.91 | 130.55 | 131.71 | 3586 | NASDAQ | JAZZ | Mon, Aug 30, 2021 | 132.50 | 133.76 | 131.19 | 131.53 | 3585 | NASDAQ | JAZZ | Fri, Aug 27, 2021 | 133.03 | 135.88 | 132.69 | 133.15 | 3584 | NASDAQ | JAZZ | Thu, Aug 26, 2021 | 135.26 | 135.91 | 132.01 | 132.96 | 3583 | NASDAQ | JAZZ | Wed, Aug 25, 2021 | 136.63 | 136.63 | 132.50 | 135.26 | 3582 | NASDAQ | JAZZ | Tue, Aug 24, 2021 | 139.67 | 140.54 | 135.26 | 136.39 | 3581 | NASDAQ | JAZZ | Mon, Aug 23, 2021 | 134.38 | 139.39 | 134.02 | 139.04 | 3580 | NASDAQ | JAZZ | Fri, Aug 20, 2021 | 132.00 | 134.88 | 131.01 | 133.50 | 3579 | NASDAQ | JAZZ | Thu, Aug 19, 2021 | 132.26 | 133.59 | 130.58 | 131.51 | 3578 | NASDAQ | JAZZ | Wed, Aug 18, 2021 | 137.75 | 138.20 | 134.43 | 134.71 | 3577 | NASDAQ | JAZZ | Tue, Aug 17, 2021 | 139.06 | 139.50 | 136.23 | 137.86 | 3576 | NASDAQ | JAZZ | Mon, Aug 16, 2021 | 141.25 | 141.44 | 138.90 | 140.20 | 3575 | NASDAQ | JAZZ | Fri, Aug 13, 2021 | 145.45 | 146.91 | 141.96 | 142.16 | 3574 | NASDAQ | JAZZ | Thu, Aug 12, 2021 | 145.58 | 146.66 | 142.71 | 145.65 | 3573 | NASDAQ | JAZZ | Wed, Aug 11, 2021 | 144.50 | 146.41 | 142.23 | 145.01 | 3572 | NASDAQ | JAZZ | Tue, Aug 10, 2021 | 150.47 | 150.66 | 143.51 | 144.63 | 3571 | NASDAQ | JAZZ | Mon, Aug 9, 2021 | 150.80 | 152.06 | 150.25 | 150.96 | 3570 | NASDAQ | JAZZ | Fri, Aug 6, 2021 | 147.96 | 151.24 | 147.89 | 150.04 | 3569 | NASDAQ | JAZZ | Thu, Aug 5, 2021 | 154.00 | 154.25 | 147.03 | 148.49 | 3568 | NASDAQ | JAZZ | Wed, Aug 4, 2021 | 167.08 | 169.04 | 153.33 | 153.55 | 3567 | NASDAQ | JAZZ | Tue, Aug 3, 2021 | 171.47 | 171.78 | 168.00 | 171.50 | 3566 | NASDAQ | JAZZ | Mon, Aug 2, 2021 | 169.97 | 171.30 | 169.05 | 170.71 | 3565 | NASDAQ | JAZZ | Fri, Jul 30, 2021 | 170.00 | 171.83 | 168.42 | 169.52 | 3564 | NASDAQ | JAZZ | Thu, Jul 29, 2021 | 175.46 | 175.77 | 170.32 | 170.59 | 3563 | NASDAQ | JAZZ | Wed, Jul 28, 2021 | 173.56 | 175.99 | 172.53 | 174.54 | 3562 | NASDAQ | JAZZ | Tue, Jul 27, 2021 | 173.01 | 174.00 | 170.13 | 173.71 | 3561 | NASDAQ | JAZZ | Mon, Jul 26, 2021 | 173.58 | 175.41 | 173.00 | 173.26 | 3560 | NASDAQ | JAZZ | Fri, Jul 23, 2021 | 175.53 | 175.53 | 173.01 | 173.93 | 3559 | NASDAQ | JAZZ | Thu, Jul 22, 2021 | 176.81 | 176.81 | 173.22 | 173.82 | 3558 | NASDAQ | JAZZ | Wed, Jul 21, 2021 | 174.93 | 179.50 | 174.93 | 176.83 | 3557 | NASDAQ | JAZZ | Tue, Jul 20, 2021 | 171.50 | 176.29 | 170.78 | 175.31 | 3556 | NASDAQ | JAZZ | Mon, Jul 19, 2021 | 173.83 | 174.76 | 169.62 | 171.49 | 3555 | NASDAQ | JAZZ | Fri, Jul 16, 2021 | 178.42 | 179.86 | 175.29 | 175.41 | 3554 | NASDAQ | JAZZ | Thu, Jul 15, 2021 | 181.23 | 182.00 | 176.30 | 178.45 | 3553 | NASDAQ | JAZZ | Wed, Jul 14, 2021 | 183.33 | 183.33 | 180.00 | 180.48 | 3552 | NASDAQ | JAZZ | Tue, Jul 13, 2021 | 183.68 | 184.89 | 181.60 | 182.64 | 3551 | NASDAQ | JAZZ | Mon, Jul 12, 2021 | 184.13 | 186.22 | 183.30 | 184.79 | 3550 | NASDAQ | JAZZ | Fri, Jul 9, 2021 | 184.06 | 184.92 | 182.87 | 183.99 | 3549 | NASDAQ | JAZZ | Thu, Jul 8, 2021 | 181.81 | 184.55 | 180.62 | 183.34 | 3548 | NASDAQ | JAZZ | Wed, Jul 7, 2021 | 183.50 | 185.32 | 180.62 | 184.02 | 3547 | NASDAQ | JAZZ | Tue, Jul 6, 2021 | 181.77 | 183.24 | 179.74 | 182.93 | 3546 | NASDAQ | JAZZ | Fri, Jul 2, 2021 | 180.72 | 182.47 | 179.14 | 181.50 | 3545 | NASDAQ | JAZZ | Thu, Jul 1, 2021 | 180.67 | 182.72 | 178.78 | 181.18 | 3544 | NASDAQ | JAZZ | Wed, Jun 30, 2021 | 178.95 | 179.73 | 176.78 | 177.64 | 3543 | NASDAQ | JAZZ | Tue, Jun 29, 2021 | 181.95 | 182.92 | 178.84 | 179.03 | 3542 | NASDAQ | JAZZ | Mon, Jun 28, 2021 | 181.77 | 182.16 | 180.30 | 181.93 | 3541 | NASDAQ | JAZZ | Fri, Jun 25, 2021 | 178.66 | 182.15 | 178.54 | 181.08 | 3540 | NASDAQ | JAZZ | Thu, Jun 24, 2021 | 178.20 | 180.00 | 177.39 | 178.80 | 3539 | NASDAQ | JAZZ | Wed, Jun 23, 2021 | 177.06 | 177.86 | 174.35 | 176.98 | 3538 | NASDAQ | JAZZ | Tue, Jun 22, 2021 | 178.84 | 178.84 | 174.83 | 177.30 | 3537 | NASDAQ | JAZZ | Mon, Jun 21, 2021 | 178.16 | 179.80 | 176.16 | 177.22 | 3536 | NASDAQ | JAZZ | Fri, Jun 18, 2021 | 175.97 | 178.85 | 173.46 | 177.28 | 3535 | NASDAQ | JAZZ | Thu, Jun 17, 2021 | 180.00 | 180.44 | 174.50 | 177.75 | 3534 | NASDAQ | JAZZ | Wed, Jun 16, 2021 | 183.17 | 184.49 | 180.19 | 181.13 | 3533 | NASDAQ | JAZZ | Tue, Jun 15, 2021 | 187.14 | 189.00 | 182.80 | 183.41 | 3532 | NASDAQ | JAZZ | Mon, Jun 14, 2021 | 186.94 | 187.65 | 185.08 | 186.42 | 3531 | NASDAQ | JAZZ | Fri, Jun 11, 2021 | 186.19 | 187.53 | 184.80 | 186.17 | 3530 | NASDAQ | JAZZ | Thu, Jun 10, 2021 | 182.36 | 186.75 | 181.98 | 185.94 | 3529 | NASDAQ | JAZZ | Wed, Jun 9, 2021 | 180.36 | 183.69 | 179.33 | 181.84 | 3528 | NASDAQ | JAZZ | Tue, Jun 8, 2021 | 177.14 | 179.31 | 176.85 | 178.94 | 3527 | NASDAQ | JAZZ | Mon, Jun 7, 2021 | 173.60 | 178.00 | 171.30 | 176.47 | 3526 | NASDAQ | JAZZ | Fri, Jun 4, 2021 | 174.28 | 174.99 | 172.29 | 173.57 | 3525 | NASDAQ | JAZZ | Thu, Jun 3, 2021 | 174.66 | 174.66 | 171.09 | 173.45 | 3524 | NASDAQ | JAZZ | Wed, Jun 2, 2021 | 176.52 | 176.82 | 173.45 | 173.82 | 3523 | NASDAQ | JAZZ | Tue, Jun 1, 2021 | 179.07 | 179.68 | 173.56 | 175.65 | 3522 | NASDAQ | JAZZ | Fri, May 28, 2021 | 176.31 | 178.41 | 175.33 | 178.13 | 3521 | NASDAQ | JAZZ | Thu, May 27, 2021 | 179.53 | 180.25 | 175.54 | 175.77 | 3520 | NASDAQ | JAZZ | Wed, May 26, 2021 | 177.27 | 178.75 | 176.69 | 178.36 | 3519 | NASDAQ | JAZZ | Tue, May 25, 2021 | 179.35 | 180.46 | 177.56 | 177.71 | 3518 | NASDAQ | JAZZ | Mon, May 24, 2021 | 180.20 | 182.56 | 178.71 | 178.96 | 3517 | NASDAQ | JAZZ | Fri, May 21, 2021 | 179.20 | 181.44 | 177.61 | 180.00 | 3516 | NASDAQ | JAZZ | Thu, May 20, 2021 | 174.34 | 179.26 | 173.85 | 178.60 | 3515 | NASDAQ | JAZZ | Wed, May 19, 2021 | 175.69 | 176.00 | 173.35 | 175.21 | 3514 | NASDAQ | JAZZ | Tue, May 18, 2021 | 176.77 | 177.50 | 175.09 | 175.09 | 3513 | NASDAQ | JAZZ | Mon, May 17, 2021 | 180.00 | 181.46 | 176.28 | 176.80 | 3512 | NASDAQ | JAZZ | Fri, May 14, 2021 | 179.67 | 179.67 | 177.42 | 179.17 | 3511 | NASDAQ | JAZZ | Thu, May 13, 2021 | 175.78 | 178.72 | 175.20 | 178.16 | 3510 | NASDAQ | JAZZ | Wed, May 12, 2021 | 173.45 | 180.39 | 173.45 | 175.90 | 3509 | NASDAQ | JAZZ | Tue, May 11, 2021 | 173.07 | 175.63 | 172.50 | 173.80 | 3508 | NASDAQ | JAZZ | Mon, May 10, 2021 | 177.09 | 177.99 | 173.43 | 176.10 | 3507 | NASDAQ | JAZZ | Fri, May 7, 2021 | 172.34 | 178.23 | 172.05 | 174.59 | 3506 | NASDAQ | JAZZ | Thu, May 6, 2021 | 168.29 | 173.00 | 166.50 | 172.84 | 3505 | NASDAQ | JAZZ | Wed, May 5, 2021 | 161.50 | 171.42 | 161.50 | 170.82 | 3504 | NASDAQ | JAZZ | Tue, May 4, 2021 | 164.72 | 164.97 | 160.01 | 160.20 | 3503 | NASDAQ | JAZZ | Mon, May 3, 2021 | 164.24 | 165.80 | 162.40 | 165.14 | 3502 | NASDAQ | JAZZ | Fri, Apr 30, 2021 | 165.30 | 165.82 | 163.00 | 164.40 | 3501 | NASDAQ | JAZZ | Thu, Apr 29, 2021 | 165.15 | 166.17 | 162.75 | 165.75 | 3500 | NASDAQ | JAZZ | Wed, Apr 28, 2021 | 163.80 | 166.17 | 161.96 | 165.15 | 3499 | NASDAQ | JAZZ | Tue, Apr 27, 2021 | 165.70 | 166.08 | 162.49 | 163.22 | 3498 | NASDAQ | JAZZ | Mon, Apr 26, 2021 | 167.66 | 167.72 | 161.65 | 165.62 | 3497 | NASDAQ | JAZZ | Fri, Apr 23, 2021 | 166.57 | 167.56 | 165.25 | 166.73 | 3496 | NASDAQ | JAZZ | Thu, Apr 22, 2021 | 169.00 | 170.00 | 165.90 | 167.52 | 3495 | NASDAQ | JAZZ | Wed, Apr 21, 2021 | 168.69 | 170.23 | 166.69 | 169.79 | 3494 | NASDAQ | JAZZ | Tue, Apr 20, 2021 | 165.41 | 168.40 | 164.01 | 168.09 | 3493 | NASDAQ | JAZZ | Mon, Apr 19, 2021 | 169.70 | 170.48 | 166.10 | 167.16 | 3492 | NASDAQ | JAZZ | Fri, Apr 16, 2021 | 168.64 | 170.16 | 167.40 | 168.90 | 3491 | NASDAQ | JAZZ | Thu, Apr 15, 2021 | 167.72 | 170.21 | 167.39 | 168.39 | 3490 | NASDAQ | JAZZ | Wed, Apr 14, 2021 | 164.16 | 167.10 | 163.64 | 166.37 | 3489 | NASDAQ | JAZZ | Tue, Apr 13, 2021 | 163.17 | 163.74 | 160.66 | 163.31 | 3488 | NASDAQ | JAZZ | Mon, Apr 12, 2021 | 160.92 | 162.74 | 159.21 | 162.28 | 3487 | NASDAQ | JAZZ | Fri, Apr 9, 2021 | 161.41 | 161.99 | 159.02 | 161.40 | 3486 | NASDAQ | JAZZ | Thu, Apr 8, 2021 | 162.86 | 163.12 | 160.40 | 160.94 | 3485 | NASDAQ | JAZZ | Wed, Apr 7, 2021 | 162.00 | 163.24 | 161.26 | 161.93 | 3484 | NASDAQ | JAZZ | Tue, Apr 6, 2021 | 165.79 | 166.24 | 161.78 | 162.75 | 3483 | NASDAQ | JAZZ | Mon, Apr 5, 2021 | 164.42 | 165.81 | 162.26 | 164.71 | 3482 | NASDAQ | JAZZ | Thu, Apr 1, 2021 | 164.96 | 166.67 | 162.51 | 165.20 | 3481 | NASDAQ | JAZZ | Wed, Mar 31, 2021 | 167.10 | 168.50 | 164.09 | 164.37 | 3480 | NASDAQ | JAZZ | Tue, Mar 30, 2021 | 167.91 | 168.36 | 165.27 | 166.49 | 3479 | NASDAQ | JAZZ | Mon, Mar 29, 2021 | 167.64 | 168.02 | 166.17 | 167.52 | 3478 | NASDAQ | JAZZ | Fri, Mar 26, 2021 | 166.72 | 169.07 | 165.88 | 168.42 | 3477 | NASDAQ | JAZZ | Thu, Mar 25, 2021 | 163.48 | 167.71 | 162.03 | 166.66 | 3476 | NASDAQ | JAZZ | Wed, Mar 24, 2021 | 165.20 | 167.25 | 163.27 | 163.71 | 3475 | NASDAQ | JAZZ | Tue, Mar 23, 2021 | 169.82 | 169.82 | 163.65 | 164.31 | 3474 | NASDAQ | JAZZ | Mon, Mar 22, 2021 | 170.94 | 172.06 | 169.25 | 170.59 | 3473 | NASDAQ | JAZZ | Fri, Mar 19, 2021 | 169.78 | 173.12 | 169.11 | 172.35 | 3472 | NASDAQ | JAZZ | Thu, Mar 18, 2021 | 172.53 | 174.13 | 169.18 | 169.63 | 3471 | NASDAQ | JAZZ | Wed, Mar 17, 2021 | 170.70 | 173.70 | 169.77 | 173.15 | 3470 | NASDAQ | JAZZ | Tue, Mar 16, 2021 | 172.79 | 175.72 | 169.43 | 171.89 | 3469 | NASDAQ | JAZZ | Mon, Mar 15, 2021 | 168.86 | 172.76 | 168.54 | 172.64 | 3468 | NASDAQ | JAZZ | Fri, Mar 12, 2021 | 165.90 | 168.35 | 163.79 | 167.52 | 3467 | NASDAQ | JAZZ | Thu, Mar 11, 2021 | 164.01 | 166.89 | 163.40 | 165.04 | 3466 | NASDAQ | JAZZ | Wed, Mar 10, 2021 | 161.15 | 164.69 | 161.15 | 163.70 | 3465 | NASDAQ | JAZZ | Tue, Mar 9, 2021 | 163.87 | 165.07 | 160.25 | 160.84 | 3464 | NASDAQ | JAZZ | Mon, Mar 8, 2021 | 161.60 | 167.28 | 160.99 | 161.41 | 3463 | NASDAQ | JAZZ | Fri, Mar 5, 2021 | 163.64 | 166.10 | 157.75 | 164.75 | 3462 | NASDAQ | JAZZ | Thu, Mar 4, 2021 | 162.49 | 164.51 | 158.35 | 160.45 | 3461 | NASDAQ | JAZZ | Wed, Mar 3, 2021 | 164.87 | 166.10 | 162.00 | 162.91 | 3460 | NASDAQ | JAZZ | Tue, Mar 2, 2021 | 168.89 | 168.89 | 164.70 | 165.75 | 3459 | NASDAQ | JAZZ | Mon, Mar 1, 2021 | 170.00 | 170.94 | 167.15 | 168.80 | 3458 | NASDAQ | JAZZ | Fri, Feb 26, 2021 | 171.00 | 171.87 | 166.96 | 168.04 | 3457 | NASDAQ | JAZZ | Thu, Feb 25, 2021 | 171.00 | 173.50 | 165.79 | 170.74 | 3456 | NASDAQ | JAZZ | Wed, Feb 24, 2021 | 170.40 | 178.64 | 163.56 | 173.50 | 3455 | NASDAQ | JAZZ | Tue, Feb 23, 2021 | 160.79 | 161.19 | 156.50 | 157.47 | 3454 | NASDAQ | JAZZ | Mon, Feb 22, 2021 | 160.60 | 163.80 | 159.00 | 161.68 | 3453 | NASDAQ | JAZZ | Fri, Feb 19, 2021 | 159.23 | 161.83 | 157.61 | 160.60 | 3452 | NASDAQ | JAZZ | Thu, Feb 18, 2021 | 164.24 | 164.24 | 158.26 | 159.01 | 3451 | NASDAQ | JAZZ | Wed, Feb 17, 2021 | 166.50 | 167.26 | 161.78 | 164.28 | 3450 | NASDAQ | JAZZ | Tue, Feb 16, 2021 | 167.24 | 168.00 | 165.07 | 166.49 | 3449 | NASDAQ | JAZZ | Fri, Feb 12, 2021 | 167.29 | 168.25 | 165.72 | 167.52 | 3448 | NASDAQ | JAZZ | Thu, Feb 11, 2021 | 165.14 | 168.41 | 163.95 | 166.85 | 3447 | NASDAQ | JAZZ | Wed, Feb 10, 2021 | 169.49 | 170.27 | 163.51 | 164.99 | 3446 | NASDAQ | JAZZ | Tue, Feb 9, 2021 | 166.93 | 172.67 | 165.55 | 167.54 | 3445 | NASDAQ | JAZZ | Mon, Feb 8, 2021 | 159.57 | 166.70 | 157.38 | 166.01 | 3444 | NASDAQ | JAZZ | Fri, Feb 5, 2021 | 152.54 | 158.97 | 151.53 | 156.91 | 3443 | NASDAQ | JAZZ | Thu, Feb 4, 2021 | 155.16 | 155.16 | 150.02 | 150.19 | 3442 | NASDAQ | JAZZ | Wed, Feb 3, 2021 | 152.42 | 166.89 | 146.01 | 151.21 | 3441 | NASDAQ | JAZZ | Tue, Feb 2, 2021 | 157.36 | 158.87 | 155.88 | 157.29 | 3440 | NASDAQ | JAZZ | Mon, Feb 1, 2021 | 156.15 | 157.38 | 152.77 | 155.24 | 3439 | NASDAQ | JAZZ | Fri, Jan 29, 2021 | 159.00 | 160.73 | 152.73 | 155.50 | 3438 | NASDAQ | JAZZ | Thu, Jan 28, 2021 | 165.08 | 167.93 | 162.13 | 163.25 | 3437 | NASDAQ | JAZZ | Wed, Jan 27, 2021 | 164.50 | 166.92 | 161.78 | 163.95 | 3436 | NASDAQ | JAZZ | Tue, Jan 26, 2021 | 170.89 | 171.44 | 165.24 | 166.05 | 3435 | NASDAQ | JAZZ | Mon, Jan 25, 2021 | 168.41 | 171.77 | 167.01 | 170.98 | 3434 | NASDAQ | JAZZ | Fri, Jan 22, 2021 | 165.21 | 169.58 | 164.06 | 168.65 | 3433 | NASDAQ | JAZZ | Thu, Jan 21, 2021 | 167.39 | 167.39 | 164.52 | 165.77 | 3432 | NASDAQ | JAZZ | Wed, Jan 20, 2021 | 167.42 | 171.69 | 166.94 | 167.29 | 3431 | NASDAQ | JAZZ | Tue, Jan 19, 2021 | 167.46 | 168.22 | 164.74 | 167.00 | 3430 | NASDAQ | JAZZ | Fri, Jan 15, 2021 | 166.09 | 168.12 | 165.00 | 167.71 | 3429 | NASDAQ | JAZZ | Thu, Jan 14, 2021 | 163.15 | 167.31 | 162.82 | 165.81 | 3428 | NASDAQ | JAZZ | Wed, Jan 13, 2021 | 161.99 | 165.72 | 161.03 | 162.99 | 3427 | NASDAQ | JAZZ | Tue, Jan 12, 2021 | 162.06 | 164.71 | 160.25 | 161.43 | 3426 | NASDAQ | JAZZ | Mon, Jan 11, 2021 | 161.19 | 164.31 | 160.53 | 161.90 | 3425 | NASDAQ | JAZZ | Fri, Jan 8, 2021 | 163.54 | 164.71 | 159.65 | 161.40 | 3424 | NASDAQ | JAZZ | Thu, Jan 7, 2021 | 164.57 | 166.98 | 162.43 | 162.93 | 3423 | NASDAQ | JAZZ | Wed, Jan 6, 2021 | 162.37 | 164.29 | 161.50 | 163.98 | 3422 | NASDAQ | JAZZ | Tue, Jan 5, 2021 | 160.55 | 163.50 | 159.38 | 162.34 | 3421 | NASDAQ | JAZZ | Mon, Jan 4, 2021 | 162.01 | 164.74 | 159.08 | 160.40 | 3420 | NASDAQ | JAZZ | Thu, Dec 31, 2020 | 164.63 | 166.00 | 162.42 | 165.05 | 3419 | NASDAQ | JAZZ | Wed, Dec 30, 2020 | 159.50 | 164.80 | 158.49 | 164.56 | 3418 | NASDAQ | JAZZ | Tue, Dec 29, 2020 | 160.17 | 161.34 | 157.54 | 160.28 | 3417 | NASDAQ | JAZZ | Mon, Dec 28, 2020 | 157.00 | 162.59 | 156.04 | 159.64 | 3416 | NASDAQ | JAZZ | Thu, Dec 24, 2020 | 156.66 | 158.10 | 154.88 | 157.28 | 3415 | NASDAQ | JAZZ | Wed, Dec 23, 2020 | 152.39 | 156.28 | 151.66 | 156.02 | 3414 | NASDAQ | JAZZ | Tue, Dec 22, 2020 | 150.20 | 152.02 | 149.49 | 151.51 | 3413 | NASDAQ | JAZZ | Mon, Dec 21, 2020 | 148.15 | 151.58 | 147.60 | 150.13 | 3412 | NASDAQ | JAZZ | Fri, Dec 18, 2020 | 149.88 | 150.79 | 146.92 | 150.60 | 3411 | NASDAQ | JAZZ | Thu, Dec 17, 2020 | 152.10 | 152.91 | 148.40 | 148.91 | 3410 | NASDAQ | JAZZ | Wed, Dec 16, 2020 | 154.87 | 154.87 | 150.44 | 151.75 | 3409 | NASDAQ | JAZZ | Tue, Dec 15, 2020 | 149.22 | 153.48 | 148.10 | 152.58 | 3408 | NASDAQ | JAZZ | Mon, Dec 14, 2020 | 145.83 | 150.71 | 145.83 | 149.23 | 3407 | NASDAQ | JAZZ | Fri, Dec 11, 2020 | 147.28 | 149.00 | 144.62 | 145.55 | 3406 | NASDAQ | JAZZ | Thu, Dec 10, 2020 | 145.22 | 148.75 | 145.22 | 146.71 | 3405 | NASDAQ | JAZZ | Wed, Dec 9, 2020 | 149.57 | 149.72 | 145.00 | 146.05 | 3404 | NASDAQ | JAZZ | Tue, Dec 8, 2020 | 148.00 | 149.88 | 147.27 | 148.88 | 3403 | NASDAQ | JAZZ | Mon, Dec 7, 2020 | 149.58 | 151.49 | 148.08 | 148.44 | 3402 | NASDAQ | JAZZ | Fri, Dec 4, 2020 | 149.67 | 153.43 | 148.63 | 150.71 | 3401 | NASDAQ | JAZZ | Thu, Dec 3, 2020 | 144.03 | 151.39 | 141.77 | 151.00 | 3400 | NASDAQ | JAZZ | Wed, Dec 2, 2020 | 142.72 | 145.56 | 142.54 | 144.55 | 3399 | NASDAQ | JAZZ | Tue, Dec 1, 2020 | 140.58 | 143.87 | 140.21 | 143.13 | 3398 | NASDAQ | JAZZ | Mon, Nov 30, 2020 | 143.87 | 144.32 | 140.00 | 140.71 | 3397 | NASDAQ | JAZZ | Fri, Nov 27, 2020 | 141.32 | 143.50 | 140.70 | 143.28 | 3396 | NASDAQ | JAZZ | Wed, Nov 25, 2020 | 142.38 | 144.00 | 141.03 | 141.83 | 3395 | NASDAQ | JAZZ | Tue, Nov 24, 2020 | 144.31 | 145.43 | 142.49 | 142.83 | 3394 | NASDAQ | JAZZ | Mon, Nov 23, 2020 | 143.40 | 145.15 | 142.77 | 144.31 | 3393 | NASDAQ | JAZZ | Fri, Nov 20, 2020 | 143.37 | 144.88 | 142.15 | 143.10 | 3392 | NASDAQ | JAZZ | Thu, Nov 19, 2020 | 143.80 | 145.21 | 142.93 | 143.66 | 3391 | NASDAQ | JAZZ | Wed, Nov 18, 2020 | 146.05 | 147.93 | 143.56 | 143.87 | 3390 | NASDAQ | JAZZ | Tue, Nov 17, 2020 | 145.23 | 146.87 | 142.86 | 146.28 | 3389 | NASDAQ | JAZZ | Mon, Nov 16, 2020 | 147.09 | 147.82 | 144.72 | 146.06 | 3388 | NASDAQ | JAZZ | Fri, Nov 13, 2020 | 145.09 | 148.50 | 145.09 | 147.11 | 3387 | NASDAQ | JAZZ | Thu, Nov 12, 2020 | 147.64 | 147.92 | 143.89 | 145.40 | 3386 | NASDAQ | JAZZ | Wed, Nov 11, 2020 | 151.24 | 152.76 | 146.84 | 147.55 | 3385 | NASDAQ | JAZZ | Tue, Nov 10, 2020 | 147.57 | 151.47 | 145.11 | 150.62 | 3384 | NASDAQ | JAZZ | Mon, Nov 9, 2020 | 150.67 | 152.68 | 145.95 | 146.18 | 3383 | NASDAQ | JAZZ | Fri, Nov 6, 2020 | 151.93 | 152.75 | 148.23 | 148.71 | 3382 | NASDAQ | JAZZ | Thu, Nov 5, 2020 | 156.62 | 157.67 | 151.90 | 152.50 | 3381 | NASDAQ | JAZZ | Wed, Nov 4, 2020 | 147.44 | 158.98 | 147.44 | 157.33 | 3380 | NASDAQ | JAZZ | Tue, Nov 3, 2020 | 154.00 | 156.00 | 146.40 | 148.65 | 3379 | NASDAQ | JAZZ | Mon, Nov 2, 2020 | 145.13 | 147.60 | 144.46 | 147.25 | 3378 | NASDAQ | JAZZ | Fri, Oct 30, 2020 | 145.50 | 146.38 | 143.03 | 144.10 | 3377 | NASDAQ | JAZZ | Thu, Oct 29, 2020 | 144.85 | 148.00 | 143.34 | 145.63 | 3376 | NASDAQ | JAZZ | Wed, Oct 28, 2020 | 147.59 | 149.10 | 144.74 | 145.62 | 3375 | NASDAQ | JAZZ | Tue, Oct 27, 2020 | 148.29 | 150.32 | 147.29 | 149.56 | 3374 | NASDAQ | JAZZ | Mon, Oct 26, 2020 | 150.04 | 151.40 | 147.94 | 148.93 | 3373 | NASDAQ | JAZZ | Fri, Oct 23, 2020 | 152.51 | 152.51 | 149.82 | 150.26 | 3372 | NASDAQ | JAZZ | Thu, Oct 22, 2020 | 148.26 | 151.46 | 146.03 | 151.18 | 3371 | NASDAQ | JAZZ | Wed, Oct 21, 2020 | 147.64 | 148.95 | 145.19 | 145.39 | 3370 | NASDAQ | JAZZ | Tue, Oct 20, 2020 | 148.69 | 150.41 | 147.91 | 148.42 | 3369 | NASDAQ | JAZZ | Mon, Oct 19, 2020 | 150.98 | 150.98 | 147.35 | 147.72 | 3368 | NASDAQ | JAZZ | Fri, Oct 16, 2020 | 150.41 | 151.94 | 149.83 | 149.97 | 3367 | NASDAQ | JAZZ | Thu, Oct 15, 2020 | 150.99 | 151.62 | 148.30 | 150.42 | 3366 | NASDAQ | JAZZ | Wed, Oct 14, 2020 | 151.77 | 153.67 | 151.77 | 152.20 | 3365 | NASDAQ | JAZZ | Tue, Oct 13, 2020 | 153.90 | 154.71 | 150.73 | 152.09 | 3364 | NASDAQ | JAZZ | Mon, Oct 12, 2020 | 155.50 | 156.27 | 151.95 | 154.68 | 3363 | NASDAQ | JAZZ | Fri, Oct 9, 2020 | 154.23 | 155.73 | 153.06 | 155.41 | 3362 | NASDAQ | JAZZ | Thu, Oct 8, 2020 | 147.86 | 154.88 | 147.86 | 154.82 | 3361 | NASDAQ | JAZZ | Wed, Oct 7, 2020 | 142.25 | 144.19 | 141.11 | 143.32 | 3360 | NASDAQ | JAZZ | Tue, Oct 6, 2020 | 144.74 | 144.74 | 140.28 | 140.79 | 3359 | NASDAQ | JAZZ | Mon, Oct 5, 2020 | 145.00 | 145.00 | 143.31 | 144.50 | 3358 | NASDAQ | JAZZ | Fri, Oct 2, 2020 | 142.47 | 144.77 | 141.16 | 143.50 | 3357 | NASDAQ | JAZZ | Thu, Oct 1, 2020 | 141.94 | 145.87 | 141.27 | 144.13 | 3356 | NASDAQ | JAZZ | Wed, Sep 30, 2020 | 140.67 | 143.86 | 139.57 | 142.59 | 3355 | NASDAQ | JAZZ | Tue, Sep 29, 2020 | 141.25 | 141.25 | 138.71 | 139.74 | 3354 | NASDAQ | JAZZ | Mon, Sep 28, 2020 | 140.95 | 141.82 | 139.99 | 141.49 | 3353 | NASDAQ | JAZZ | Fri, Sep 25, 2020 | 137.89 | 140.17 | 136.40 | 139.58 | 3352 | NASDAQ | JAZZ | Thu, Sep 24, 2020 | 137.78 | 138.63 | 135.33 | 138.05 | 3351 | NASDAQ | JAZZ | Wed, Sep 23, 2020 | 138.57 | 140.20 | 136.00 | 138.07 | 3350 | NASDAQ | JAZZ | Tue, Sep 22, 2020 | 139.40 | 139.62 | 134.96 | 139.21 | 3349 | NASDAQ | JAZZ | Mon, Sep 21, 2020 | 139.00 | 139.52 | 136.39 | 138.98 | 3348 | NASDAQ | JAZZ | Fri, Sep 18, 2020 | 141.13 | 143.60 | 140.49 | 141.90 | 3347 | NASDAQ | JAZZ | Thu, Sep 17, 2020 | 142.91 | 143.65 | 140.02 | 140.15 | 3346 | NASDAQ | JAZZ | Wed, Sep 16, 2020 | 141.99 | 144.93 | 141.45 | 144.13 | 3345 | NASDAQ | JAZZ | Tue, Sep 15, 2020 | 141.07 | 142.49 | 139.61 | 141.50 | 3344 | NASDAQ | JAZZ | Mon, Sep 14, 2020 | 135.56 | 140.85 | 134.88 | 140.41 | 3343 | NASDAQ | JAZZ | Fri, Sep 11, 2020 | 139.85 | 140.97 | 135.17 | 136.80 | 3342 | NASDAQ | JAZZ | Thu, Sep 10, 2020 | 141.76 | 141.87 | 139.08 | 139.10 | 3341 | NASDAQ | JAZZ | Wed, Sep 9, 2020 | 138.53 | 143.00 | 138.08 | 140.93 | 3340 | NASDAQ | JAZZ | Tue, Sep 8, 2020 | 136.99 | 140.00 | 134.02 | 138.27 | 3339 | NASDAQ | JAZZ | Fri, Sep 4, 2020 | 134.72 | 134.72 | 130.27 | 131.70 | 3338 | NASDAQ | JAZZ | Thu, Sep 3, 2020 | 136.26 | 136.98 | 133.26 | 134.36 | 3337 | NASDAQ | JAZZ | Wed, Sep 2, 2020 | 135.78 | 136.43 | 134.85 | 136.15 | 3336 | NASDAQ | JAZZ | Tue, Sep 1, 2020 | 134.90 | 135.55 | 133.09 | 135.45 | 3335 | NASDAQ | JAZZ | Mon, Aug 31, 2020 | 133.23 | 135.73 | 132.12 | 134.39 | 3334 | NASDAQ | JAZZ | Fri, Aug 28, 2020 | 129.82 | 133.83 | 129.80 | 133.78 | 3333 | NASDAQ | JAZZ | Thu, Aug 27, 2020 | 125.21 | 130.53 | 123.50 | 130.06 | 3332 | NASDAQ | JAZZ | Wed, Aug 26, 2020 | 123.13 | 125.32 | 122.48 | 124.77 | 3331 | NASDAQ | JAZZ | Tue, Aug 25, 2020 | 124.02 | 124.02 | 122.27 | 123.53 | 3330 | NASDAQ | JAZZ | Mon, Aug 24, 2020 | 124.13 | 124.13 | 122.57 | 123.41 | 3329 | NASDAQ | JAZZ | Fri, Aug 21, 2020 | 124.65 | 124.65 | 122.98 | 123.72 | 3328 | NASDAQ | JAZZ | Thu, Aug 20, 2020 | 123.00 | 125.46 | 122.82 | 124.61 | 3327 | NASDAQ | JAZZ | Wed, Aug 19, 2020 | 122.35 | 125.05 | 122.20 | 124.26 | 3326 | NASDAQ | JAZZ | Tue, Aug 18, 2020 | 124.33 | 124.33 | 122.17 | 122.70 | 3325 | NASDAQ | JAZZ | Mon, Aug 17, 2020 | 124.64 | 125.31 | 123.90 | 124.19 | 3324 | NASDAQ | JAZZ | Fri, Aug 14, 2020 | 122.46 | 124.66 | 119.08 | 124.26 | 3323 | NASDAQ | JAZZ | Thu, Aug 13, 2020 | 120.11 | 123.61 | 119.78 | 123.12 | 3322 | NASDAQ | JAZZ | Wed, Aug 12, 2020 | 123.80 | 124.22 | 119.74 | 120.14 | 3321 | NASDAQ | JAZZ | Tue, Aug 11, 2020 | 127.11 | 127.12 | 122.28 | 122.67 | 3320 | NASDAQ | JAZZ | Mon, Aug 10, 2020 | 126.19 | 127.45 | 125.18 | 126.35 | 3319 | NASDAQ | JAZZ | Fri, Aug 7, 2020 | 125.87 | 127.17 | 125.03 | 126.08 | 3318 | NASDAQ | JAZZ | Thu, Aug 6, 2020 | 125.00 | 127.46 | 123.80 | 127.07 | 3317 | NASDAQ | JAZZ | Wed, Aug 5, 2020 | 116.03 | 123.32 | 115.11 | 122.24 | 3316 | NASDAQ | JAZZ | Tue, Aug 4, 2020 | 112.00 | 112.45 | 109.53 | 110.48 | 3315 | NASDAQ | JAZZ | Mon, Aug 3, 2020 | 108.64 | 112.29 | 108.46 | 111.93 | 3314 | NASDAQ | JAZZ | Fri, Jul 31, 2020 | 113.77 | 114.30 | 107.59 | 108.25 | 3313 | NASDAQ | JAZZ | Thu, Jul 30, 2020 | 113.96 | 114.69 | 112.71 | 113.77 | 3312 | NASDAQ | JAZZ | Wed, Jul 29, 2020 | 114.01 | 115.58 | 113.02 | 114.88 | 3311 | NASDAQ | JAZZ | Tue, Jul 28, 2020 | 113.80 | 115.29 | 113.19 | 113.95 | 3310 | NASDAQ | JAZZ | Mon, Jul 27, 2020 | 113.30 | 114.77 | 111.95 | 113.55 | 3309 | NASDAQ | JAZZ | Fri, Jul 24, 2020 | 112.99 | 113.44 | 111.35 | 112.89 | 3308 | NASDAQ | JAZZ | Thu, Jul 23, 2020 | 112.88 | 114.98 | 111.29 | 113.01 | 3307 | NASDAQ | JAZZ | Wed, Jul 22, 2020 | 107.00 | 111.54 | 106.52 | 110.26 | 3306 | NASDAQ | JAZZ | Tue, Jul 21, 2020 | 108.04 | 108.66 | 105.12 | 105.52 | 3305 | NASDAQ | JAZZ | Mon, Jul 20, 2020 | 108.50 | 109.14 | 107.03 | 108.01 | 3304 | NASDAQ | JAZZ | Fri, Jul 17, 2020 | 108.96 | 109.83 | 108.04 | 108.04 | 3303 | NASDAQ | JAZZ | Thu, Jul 16, 2020 | 109.08 | 109.55 | 107.56 | 108.56 | 3302 | NASDAQ | JAZZ | Wed, Jul 15, 2020 | 108.28 | 110.20 | 108.28 | 109.46 | 3301 | NASDAQ | JAZZ | Tue, Jul 14, 2020 | 106.11 | 107.41 | 105.09 | 107.31 | 3300 | NASDAQ | JAZZ | Mon, Jul 13, 2020 | 107.46 | 108.18 | 105.08 | 105.55 | 3299 | NASDAQ | JAZZ | Fri, Jul 10, 2020 | 105.81 | 106.96 | 105.07 | 106.60 | 3298 | NASDAQ | JAZZ | Thu, Jul 9, 2020 | 107.61 | 108.63 | 103.46 | 105.46 | 3297 | NASDAQ | JAZZ | Wed, Jul 8, 2020 | 109.40 | 109.59 | 106.60 | 107.54 | 3296 | NASDAQ | JAZZ | Tue, Jul 7, 2020 | 110.75 | 111.48 | 108.38 | 108.78 | 3295 | NASDAQ | JAZZ | Mon, Jul 6, 2020 | 110.55 | 112.16 | 109.86 | 111.20 | 3294 | NASDAQ | JAZZ | Thu, Jul 2, 2020 | 110.01 | 111.70 | 109.52 | 109.75 | 3293 | NASDAQ | JAZZ | Wed, Jul 1, 2020 | 110.71 | 112.04 | 109.59 | 109.61 | 3292 | NASDAQ | JAZZ | Tue, Jun 30, 2020 | 109.76 | 110.47 | 107.55 | 110.34 | 3291 | NASDAQ | JAZZ | Mon, Jun 29, 2020 | 108.93 | 109.94 | 107.75 | 109.58 | 3290 | NASDAQ | JAZZ | Fri, Jun 26, 2020 | 109.83 | 109.88 | 107.15 | 107.94 | 3289 | NASDAQ | JAZZ | Thu, Jun 25, 2020 | 108.04 | 110.10 | 106.81 | 110.09 | 3288 | NASDAQ | JAZZ | Wed, Jun 24, 2020 | 113.13 | 114.58 | 108.92 | 109.03 | 3287 | NASDAQ | JAZZ | Tue, Jun 23, 2020 | 114.44 | 114.83 | 113.05 | 114.05 | 3286 | NASDAQ | JAZZ | Mon, Jun 22, 2020 | 113.87 | 114.29 | 111.41 | 112.83 | 3285 | NASDAQ | JAZZ | Fri, Jun 19, 2020 | 112.51 | 114.10 | 110.44 | 113.97 | 3284 | NASDAQ | JAZZ | Thu, Jun 18, 2020 | 109.54 | 111.47 | 109.28 | 110.83 | 3283 | NASDAQ | JAZZ | Wed, Jun 17, 2020 | 112.45 | 113.02 | 109.04 | 110.49 | 3282 | NASDAQ | JAZZ | Tue, Jun 16, 2020 | 114.50 | 115.00 | 111.00 | 111.58 | 3281 | NASDAQ | JAZZ | Mon, Jun 15, 2020 | 102.91 | 111.35 | 101.81 | 110.50 | 3280 | NASDAQ | JAZZ | Fri, Jun 12, 2020 | 108.69 | 109.72 | 102.68 | 104.68 | 3279 | NASDAQ | JAZZ | Thu, Jun 11, 2020 | 110.40 | 110.40 | 105.26 | 105.71 | 3278 | NASDAQ | JAZZ | Wed, Jun 10, 2020 | 113.90 | 114.04 | 109.81 | 112.56 | 3277 | NASDAQ | JAZZ | Tue, Jun 9, 2020 | 109.00 | 113.94 | 108.09 | 113.05 | 3276 | NASDAQ | JAZZ | Mon, Jun 8, 2020 | 118.88 | 119.84 | 110.99 | 111.29 | 3275 | NASDAQ | JAZZ | Fri, Jun 5, 2020 | 124.00 | 125.00 | 120.52 | 120.65 | 3274 | NASDAQ | JAZZ | Thu, Jun 4, 2020 | 118.74 | 122.30 | 117.58 | 121.88 | 3273 | NASDAQ | JAZZ | Wed, Jun 3, 2020 | 118.19 | 119.99 | 118.00 | 118.74 | 3272 | NASDAQ | JAZZ | Tue, Jun 2, 2020 | 119.90 | 120.38 | 116.47 | 117.87 | 3271 | NASDAQ | JAZZ | Mon, Jun 1, 2020 | 119.42 | 121.08 | 118.78 | 119.37 | 3270 | NASDAQ | JAZZ | Fri, May 29, 2020 | 117.70 | 120.23 | 117.00 | 119.32 | 3269 | NASDAQ | JAZZ | Thu, May 28, 2020 | 118.49 | 120.40 | 116.51 | 118.79 | 3268 | NASDAQ | JAZZ | Wed, May 27, 2020 | 110.66 | 113.98 | 108.74 | 113.38 | 3267 | NASDAQ | JAZZ | Tue, May 26, 2020 | 109.94 | 111.88 | 108.54 | 109.32 | 3266 | NASDAQ | JAZZ | Fri, May 22, 2020 | 110.99 | 110.99 | 109.12 | 109.59 | 3265 | NASDAQ | JAZZ | Thu, May 21, 2020 | 114.40 | 114.40 | 110.60 | 110.85 | 3264 | NASDAQ | JAZZ | Wed, May 20, 2020 | 114.78 | 114.99 | 113.31 | 114.42 | 3263 | NASDAQ | JAZZ | Tue, May 19, 2020 | 114.64 | 115.87 | 113.02 | 113.02 | 3262 | NASDAQ | JAZZ | Mon, May 18, 2020 | 113.43 | 116.78 | 113.09 | 115.72 | 3261 | NASDAQ | JAZZ | Fri, May 15, 2020 | 108.61 | 111.51 | 107.97 | 111.16 | 3260 | NASDAQ | JAZZ | Thu, May 14, 2020 | 110.60 | 111.72 | 107.00 | 108.80 | 3259 | NASDAQ | JAZZ | Wed, May 13, 2020 | 113.03 | 114.86 | 110.28 | 112.02 | 3258 | NASDAQ | JAZZ | Tue, May 12, 2020 | 115.94 | 116.59 | 113.30 | 113.90 | 3257 | NASDAQ | JAZZ | Mon, May 11, 2020 | 110.26 | 114.92 | 109.85 | 114.32 | 3256 | NASDAQ | JAZZ | Fri, May 8, 2020 | 110.56 | 113.92 | 110.19 | 110.44 | 3255 | NASDAQ | JAZZ | Thu, May 7, 2020 | 114.65 | 114.65 | 109.41 | 109.45 | 3254 | NASDAQ | JAZZ | Wed, May 6, 2020 | 104.03 | 114.87 | 104.00 | 113.30 | 3253 | NASDAQ | JAZZ | Tue, May 5, 2020 | 110.00 | 112.15 | 109.57 | 110.41 | 3252 | NASDAQ | JAZZ | Mon, May 4, 2020 | 108.94 | 110.12 | 106.77 | 108.73 | 3251 | NASDAQ | JAZZ | Fri, May 1, 2020 | 108.56 | 109.68 | 106.73 | 109.59 | 3250 | NASDAQ | JAZZ | Thu, Apr 30, 2020 | 111.00 | 111.82 | 109.18 | 110.25 | 3249 | NASDAQ | JAZZ | Wed, Apr 29, 2020 | 114.24 | 115.74 | 112.87 | 114.39 | 3248 | NASDAQ | JAZZ | Tue, Apr 28, 2020 | 110.10 | 112.96 | 108.76 | 112.38 | 3247 | NASDAQ | JAZZ | Mon, Apr 27, 2020 | 107.96 | 111.45 | 107.37 | 110.10 | 3246 | NASDAQ | JAZZ | Fri, Apr 24, 2020 | 105.58 | 107.50 | 105.00 | 107.15 | 3245 | NASDAQ | JAZZ | Thu, Apr 23, 2020 | 103.25 | 107.00 | 102.92 | 104.74 | 3244 | NASDAQ | JAZZ | Wed, Apr 22, 2020 | 105.19 | 105.19 | 102.36 | 102.44 | 3243 | NASDAQ | JAZZ | Tue, Apr 21, 2020 | 107.54 | 107.77 | 102.56 | 103.25 | 3242 | NASDAQ | JAZZ | Mon, Apr 20, 2020 | 108.95 | 111.25 | 107.06 | 108.78 | 3241 | NASDAQ | JAZZ | Fri, Apr 17, 2020 | 110.21 | 112.17 | 109.10 | 111.19 | 3240 | NASDAQ | JAZZ | Thu, Apr 16, 2020 | 108.64 | 109.62 | 106.05 | 107.35 | 3239 | NASDAQ | JAZZ | Wed, Apr 15, 2020 | 108.09 | 111.99 | 107.51 | 108.10 | 3238 | NASDAQ | JAZZ | Tue, Apr 14, 2020 | 110.64 | 112.35 | 109.78 | 111.07 | 3237 | NASDAQ | JAZZ | Mon, Apr 13, 2020 | 108.50 | 109.48 | 106.90 | 108.91 | 3236 | NASDAQ | JAZZ | Thu, Apr 9, 2020 | 109.09 | 111.30 | 107.81 | 109.69 | 3235 | NASDAQ | JAZZ | Wed, Apr 8, 2020 | 105.72 | 109.52 | 105.40 | 108.47 | 3234 | NASDAQ | JAZZ | Tue, Apr 7, 2020 | 107.61 | 109.18 | 104.60 | 105.22 | 3233 | NASDAQ | JAZZ | Mon, Apr 6, 2020 | 102.16 | 106.61 | 100.08 | 105.77 | 3232 | NASDAQ | JAZZ | Fri, Apr 3, 2020 | 99.04 | 102.84 | 97.14 | 98.76 | 3231 | NASDAQ | JAZZ | Thu, Apr 2, 2020 | 96.88 | 100.42 | 95.03 | 99.53 | 3230 | NASDAQ | JAZZ | Wed, Apr 1, 2020 | 97.01 | 99.75 | 95.08 | 95.68 | 3229 | NASDAQ | JAZZ | Tue, Mar 31, 2020 | 99.27 | 102.57 | 99.04 | 99.74 | 3228 | NASDAQ | JAZZ | Mon, Mar 30, 2020 | 98.44 | 101.59 | 97.24 | 99.60 | 3227 | NASDAQ | JAZZ | Fri, Mar 27, 2020 | 97.26 | 99.74 | 96.42 | 96.96 | 3226 | NASDAQ | JAZZ | Thu, Mar 26, 2020 | 95.18 | 103.22 | 95.18 | 100.74 | 3225 | NASDAQ | JAZZ | Wed, Mar 25, 2020 | 96.00 | 100.33 | 94.16 | 95.64 | 3224 | NASDAQ | JAZZ | Tue, Mar 24, 2020 | 90.15 | 98.87 | 89.40 | 95.62 | 3223 | NASDAQ | JAZZ | Mon, Mar 23, 2020 | 97.81 | 100.12 | 86.88 | 87.74 | 3222 | NASDAQ | JAZZ | Fri, Mar 20, 2020 | 104.36 | 109.24 | 94.19 | 96.13 | 3221 | NASDAQ | JAZZ | Thu, Mar 19, 2020 | 105.72 | 112.70 | 102.86 | 104.76 | 3220 | NASDAQ | JAZZ | Wed, Mar 18, 2020 | 101.35 | 106.68 | 98.57 | 105.89 | 3219 | NASDAQ | JAZZ | Tue, Mar 17, 2020 | 100.01 | 111.15 | 98.40 | 105.83 | 3218 | NASDAQ | JAZZ | Mon, Mar 16, 2020 | 104.29 | 109.51 | 99.25 | 99.30 | 3217 | NASDAQ | JAZZ | Fri, Mar 13, 2020 | 108.67 | 111.81 | 101.70 | 111.35 | 3216 | NASDAQ | JAZZ | Thu, Mar 12, 2020 | 102.17 | 109.72 | 101.00 | 104.55 | 3215 | NASDAQ | JAZZ | Wed, Mar 11, 2020 | 110.15 | 112.20 | 106.22 | 108.04 | 3214 | NASDAQ | JAZZ | Tue, Mar 10, 2020 | 114.27 | 116.02 | 107.75 | 112.79 | 3213 | NASDAQ | JAZZ | Mon, Mar 9, 2020 | 114.59 | 114.59 | 108.35 | 110.45 | 3212 | NASDAQ | JAZZ | Fri, Mar 6, 2020 | 119.14 | 122.95 | 117.90 | 119.74 | 3211 | NASDAQ | JAZZ | Thu, Mar 5, 2020 | 121.53 | 125.35 | 121.00 | 124.50 | 3210 | NASDAQ | JAZZ | Wed, Mar 4, 2020 | 118.67 | 125.71 | 117.92 | 125.12 | 3209 | NASDAQ | JAZZ | Tue, Mar 3, 2020 | 124.83 | 127.01 | 114.12 | 115.29 | 3208 | NASDAQ | JAZZ | Mon, Mar 2, 2020 | 114.98 | 125.13 | 111.21 | 125.11 | 3207 | NASDAQ | JAZZ | Fri, Feb 28, 2020 | 109.99 | 114.98 | 109.04 | 114.58 | 3206 | NASDAQ | JAZZ | Thu, Feb 27, 2020 | 115.01 | 119.14 | 111.32 | 113.10 | 3205 | NASDAQ | JAZZ | Wed, Feb 26, 2020 | 111.00 | 120.62 | 111.00 | 116.59 | 3204 | NASDAQ | JAZZ | Tue, Feb 25, 2020 | 131.13 | 132.18 | 126.42 | 127.25 | 3203 | NASDAQ | JAZZ | Mon, Feb 24, 2020 | 131.54 | 134.27 | 130.15 | 130.86 | 3202 | NASDAQ | JAZZ | Fri, Feb 21, 2020 | 135.38 | 135.72 | 133.38 | 134.82 | 3201 | NASDAQ | JAZZ | Thu, Feb 20, 2020 | 137.25 | 137.39 | 135.03 | 135.50 | 3200 | NASDAQ | JAZZ | Wed, Feb 19, 2020 | 136.84 | 138.85 | 136.66 | 137.62 | 3199 | NASDAQ | JAZZ | Tue, Feb 18, 2020 | 140.40 | 141.30 | 136.55 | 136.83 | 3198 | NASDAQ | JAZZ | Fri, Feb 14, 2020 | 142.37 | 142.37 | 140.20 | 140.85 | 3197 | NASDAQ | JAZZ | Thu, Feb 13, 2020 | 142.18 | 143.21 | 141.34 | 141.93 | 3196 | NASDAQ | JAZZ | Wed, Feb 12, 2020 | 144.43 | 145.11 | 142.42 | 143.04 | 3195 | NASDAQ | JAZZ | Tue, Feb 11, 2020 | 143.52 | 145.06 | 143.52 | 144.38 | 3194 | NASDAQ | JAZZ | Mon, Feb 10, 2020 | 142.08 | 144.13 | 141.02 | 143.40 | 3193 | NASDAQ | JAZZ | Fri, Feb 7, 2020 | 145.65 | 146.30 | 142.31 | 142.54 | 3192 | NASDAQ | JAZZ | Thu, Feb 6, 2020 | 146.07 | 148.41 | 145.61 | 146.05 | 3191 | NASDAQ | JAZZ | Wed, Feb 5, 2020 | 143.10 | 146.17 | 140.45 | 144.63 | 3190 | NASDAQ | JAZZ | Tue, Feb 4, 2020 | 142.28 | 143.85 | 141.63 | 141.90 | 3189 | NASDAQ | JAZZ | Mon, Feb 3, 2020 | 143.83 | 145.74 | 141.37 | 141.55 | 3188 | NASDAQ | JAZZ | Fri, Jan 31, 2020 | 144.56 | 145.79 | 142.91 | 143.35 | 3187 | NASDAQ | JAZZ | Thu, Jan 30, 2020 | 146.06 | 147.01 | 144.88 | 145.29 | 3186 | NASDAQ | JAZZ | Wed, Jan 29, 2020 | 146.42 | 148.02 | 146.04 | 146.74 | 3185 | NASDAQ | JAZZ | Tue, Jan 28, 2020 | 144.35 | 146.60 | 144.31 | 146.00 | 3184 | NASDAQ | JAZZ | Mon, Jan 27, 2020 | 144.18 | 145.01 | 142.34 | 144.35 | 3183 | NASDAQ | JAZZ | Fri, Jan 24, 2020 | 149.93 | 149.98 | 145.30 | 145.74 | 3182 | NASDAQ | JAZZ | Thu, Jan 23, 2020 | 150.56 | 150.84 | 148.14 | 149.10 | 3181 | NASDAQ | JAZZ | Wed, Jan 22, 2020 | 150.19 | 152.24 | 149.67 | 150.47 | 3180 | NASDAQ | JAZZ | Tue, Jan 21, 2020 | 150.60 | 151.64 | 149.79 | 150.35 | 3179 | NASDAQ | JAZZ | Fri, Jan 17, 2020 | 152.95 | 153.14 | 150.68 | 151.05 | 3178 | NASDAQ | JAZZ | Thu, Jan 16, 2020 | 152.61 | 153.38 | 149.02 | 151.59 | 3177 | NASDAQ | JAZZ | Wed, Jan 15, 2020 | 150.08 | 153.15 | 150.08 | 152.74 | 3176 | NASDAQ | JAZZ | Tue, Jan 14, 2020 | 146.21 | 150.31 | 145.40 | 150.23 | 3175 | NASDAQ | JAZZ | Mon, Jan 13, 2020 | 146.78 | 147.97 | 143.92 | 145.85 | 3174 | NASDAQ | JAZZ | Fri, Jan 10, 2020 | 146.27 | 147.86 | 145.88 | 146.68 | 3173 | NASDAQ | JAZZ | Thu, Jan 9, 2020 | 144.52 | 145.77 | 144.14 | 145.59 | 3172 | NASDAQ | JAZZ | Wed, Jan 8, 2020 | 143.99 | 144.90 | 142.68 | 144.12 | 3171 | NASDAQ | JAZZ | Tue, Jan 7, 2020 | 145.84 | 146.00 | 143.62 | 144.28 | 3170 | NASDAQ | JAZZ | Mon, Jan 6, 2020 | 145.02 | 145.90 | 141.28 | 145.84 | 3169 | NASDAQ | JAZZ | Fri, Jan 3, 2020 | 146.31 | 147.76 | 145.78 | 146.09 | 3168 | NASDAQ | JAZZ | Thu, Jan 2, 2020 | 149.51 | 150.00 | 146.87 | 148.43 | 3167 | NASDAQ | JAZZ | Tue, Dec 31, 2019 | 148.09 | 149.80 | 147.51 | 149.28 | 3166 | NASDAQ | JAZZ | Mon, Dec 30, 2019 | 151.32 | 151.51 | 148.36 | 148.65 | 3165 | NASDAQ | JAZZ | Fri, Dec 27, 2019 | 152.45 | 152.65 | 150.72 | 150.93 | 3164 | NASDAQ | JAZZ | Thu, Dec 26, 2019 | 153.62 | 154.11 | 152.02 | 152.63 | 3163 | NASDAQ | JAZZ | Tue, Dec 24, 2019 | 153.57 | 154.24 | 153.09 | 153.73 | 3162 | NASDAQ | JAZZ | Mon, Dec 23, 2019 | 153.95 | 154.13 | 152.75 | 153.16 | 3161 | NASDAQ | JAZZ | Fri, Dec 20, 2019 | 153.00 | 153.88 | 152.50 | 153.25 | 3160 | NASDAQ | JAZZ | Thu, Dec 19, 2019 | 149.62 | 152.69 | 148.72 | 152.27 | 3159 | NASDAQ | JAZZ | Wed, Dec 18, 2019 | 149.23 | 150.32 | 147.65 | 148.39 | 3158 | NASDAQ | JAZZ | Tue, Dec 17, 2019 | 149.22 | 149.57 | 146.43 | 149.30 | 3157 | NASDAQ | JAZZ | Mon, Dec 16, 2019 | 149.37 | 150.42 | 148.06 | 148.80 | 3156 | NASDAQ | JAZZ | Fri, Dec 13, 2019 | 149.79 | 150.38 | 147.55 | 147.88 | 3155 | NASDAQ | JAZZ | Thu, Dec 12, 2019 | 147.54 | 150.53 | 147.54 | 149.90 | 3154 | NASDAQ | JAZZ | Wed, Dec 11, 2019 | 150.32 | 150.50 | 147.87 | 148.12 | 3153 | NASDAQ | JAZZ | Tue, Dec 10, 2019 | 151.38 | 151.91 | 149.21 | 150.06 | 3152 | NASDAQ | JAZZ | Mon, Dec 9, 2019 | 149.12 | 151.92 | 148.77 | 151.34 | 3151 | NASDAQ | JAZZ | Fri, Dec 6, 2019 | 149.42 | 150.36 | 147.45 | 149.46 | 3150 | NASDAQ | JAZZ | Thu, Dec 5, 2019 | 149.84 | 150.27 | 147.56 | 148.10 | 3149 | NASDAQ | JAZZ | Wed, Dec 4, 2019 | 147.00 | 148.79 | 146.32 | 148.16 | 3148 | NASDAQ | JAZZ | Tue, Dec 3, 2019 | 147.13 | 148.24 | 144.37 | 146.45 | 3147 | NASDAQ | JAZZ | Mon, Dec 2, 2019 | 150.00 | 153.03 | 149.58 | 150.38 | 3146 | NASDAQ | JAZZ | Fri, Nov 29, 2019 | 149.86 | 153.00 | 149.22 | 151.12 | 3145 | NASDAQ | JAZZ | Wed, Nov 27, 2019 | 150.00 | 152.81 | 149.22 | 150.11 | 3144 | NASDAQ | JAZZ | Tue, Nov 26, 2019 | 147.54 | 149.71 | 146.99 | 149.41 | 3143 | NASDAQ | JAZZ | Mon, Nov 25, 2019 | 145.10 | 149.04 | 144.84 | 147.66 | 3142 | NASDAQ | JAZZ | Fri, Nov 22, 2019 | 142.84 | 147.03 | 142.64 | 146.29 | 3141 | NASDAQ | JAZZ | Thu, Nov 21, 2019 | 140.39 | 143.11 | 139.82 | 142.63 | 3140 | NASDAQ | JAZZ | Wed, Nov 20, 2019 | 138.39 | 141.65 | 138.39 | 140.65 | 3139 | NASDAQ | JAZZ | Tue, Nov 19, 2019 | 139.11 | 141.93 | 138.80 | 138.90 | 3138 | NASDAQ | JAZZ | Mon, Nov 18, 2019 | 138.06 | 139.00 | 137.45 | 138.62 | 3137 | NASDAQ | JAZZ | Fri, Nov 15, 2019 | 134.33 | 138.83 | 133.25 | 138.64 | 3136 | NASDAQ | JAZZ | Thu, Nov 14, 2019 | 132.89 | 134.51 | 132.00 | 133.82 | 3135 | NASDAQ | JAZZ | Wed, Nov 13, 2019 | 131.87 | 134.32 | 131.87 | 133.31 | 3134 | NASDAQ | JAZZ | Tue, Nov 12, 2019 | 130.36 | 133.44 | 129.99 | 132.33 | 3133 | NASDAQ | JAZZ | Mon, Nov 11, 2019 | 130.00 | 131.90 | 128.91 | 130.88 | 3132 | NASDAQ | JAZZ | Fri, Nov 8, 2019 | 125.47 | 130.53 | 124.01 | 130.14 | 3131 | NASDAQ | JAZZ | Thu, Nov 7, 2019 | 127.60 | 128.63 | 125.41 | 125.96 | 3130 | NASDAQ | JAZZ | Wed, Nov 6, 2019 | 128.16 | 130.44 | 125.79 | 127.27 | 3129 | NASDAQ | JAZZ | Tue, Nov 5, 2019 | 128.63 | 130.10 | 127.78 | 127.80 | 3128 | NASDAQ | JAZZ | Mon, Nov 4, 2019 | 128.18 | 128.86 | 127.25 | 128.62 | 3127 | NASDAQ | JAZZ | Fri, Nov 1, 2019 | 125.89 | 128.27 | 125.13 | 127.02 | 3126 | NASDAQ | JAZZ | Thu, Oct 31, 2019 | 126.12 | 126.87 | 125.02 | 125.63 | 3125 | NASDAQ | JAZZ | Wed, Oct 30, 2019 | 127.10 | 127.86 | 125.86 | 126.23 | 3124 | NASDAQ | JAZZ | Tue, Oct 29, 2019 | 124.59 | 127.32 | 123.55 | 126.85 | 3123 | NASDAQ | JAZZ | Mon, Oct 28, 2019 | 124.42 | 125.26 | 123.55 | 124.28 | 3122 | NASDAQ | JAZZ | Fri, Oct 25, 2019 | 123.24 | 124.91 | 122.28 | 123.85 | 3121 | NASDAQ | JAZZ | Thu, Oct 24, 2019 | 124.19 | 124.99 | 122.71 | 123.49 | 3120 | NASDAQ | JAZZ | Wed, Oct 23, 2019 | 122.82 | 124.86 | 121.81 | 124.79 | 3119 | NASDAQ | JAZZ | Tue, Oct 22, 2019 | 122.08 | 123.69 | 121.83 | 122.56 | 3118 | NASDAQ | JAZZ | Mon, Oct 21, 2019 | 120.35 | 122.05 | 119.28 | 121.07 | 3117 | NASDAQ | JAZZ | Fri, Oct 18, 2019 | 120.88 | 122.11 | 118.26 | 119.65 | 3116 | NASDAQ | JAZZ | Thu, Oct 17, 2019 | 120.33 | 122.17 | 120.00 | 121.13 | 3115 | NASDAQ | JAZZ | Wed, Oct 16, 2019 | 118.46 | 121.99 | 117.51 | 119.77 | 3114 | NASDAQ | JAZZ | Tue, Oct 15, 2019 | 117.94 | 118.89 | 117.11 | 118.05 | 3113 | NASDAQ | JAZZ | Mon, Oct 14, 2019 | 118.22 | 119.16 | 116.52 | 117.65 | 3112 | NASDAQ | JAZZ | Fri, Oct 11, 2019 | 119.49 | 121.68 | 118.51 | 118.67 | 3111 | NASDAQ | JAZZ | Thu, Oct 10, 2019 | 118.77 | 120.11 | 117.91 | 117.96 | 3110 | NASDAQ | JAZZ | Wed, Oct 9, 2019 | 119.45 | 121.10 | 118.54 | 118.91 | 3109 | NASDAQ | JAZZ | Tue, Oct 8, 2019 | 119.48 | 121.99 | 117.87 | 118.58 | 3108 | NASDAQ | JAZZ | Mon, Oct 7, 2019 | 125.49 | 126.53 | 124.52 | 125.59 | 3107 | NASDAQ | JAZZ | Fri, Oct 4, 2019 | 126.74 | 128.49 | 125.38 | 125.85 | 3106 | NASDAQ | JAZZ | Thu, Oct 3, 2019 | 125.13 | 126.53 | 124.46 | 126.30 | 3105 | NASDAQ | JAZZ | Wed, Oct 2, 2019 | 126.20 | 126.40 | 123.78 | 124.36 | 3104 | NASDAQ | JAZZ | Tue, Oct 1, 2019 | 128.43 | 130.25 | 126.13 | 126.66 | 3103 | NASDAQ | JAZZ | Mon, Sep 30, 2019 | 127.61 | 129.43 | 126.45 | 128.14 | 3102 | NASDAQ | JAZZ | Fri, Sep 27, 2019 | 128.34 | 128.88 | 126.23 | 127.26 | 3101 | NASDAQ | JAZZ | Thu, Sep 26, 2019 | 129.50 | 132.53 | 128.37 | 128.39 | 3100 | NASDAQ | JAZZ | Wed, Sep 25, 2019 | 133.18 | 134.00 | 130.14 | 130.95 | 3099 | NASDAQ | JAZZ | Tue, Sep 24, 2019 | 129.87 | 133.09 | 128.68 | 132.91 | 3098 | NASDAQ | JAZZ | Mon, Sep 23, 2019 | 129.13 | 130.49 | 128.02 | 129.23 | 3097 | NASDAQ | JAZZ | Fri, Sep 20, 2019 | 130.03 | 132.06 | 128.76 | 129.21 | 3096 | NASDAQ | JAZZ | Thu, Sep 19, 2019 | 130.02 | 130.66 | 128.95 | 129.25 | 3095 | NASDAQ | JAZZ | Wed, Sep 18, 2019 | 131.21 | 131.94 | 129.50 | 130.49 | 3094 | NASDAQ | JAZZ | Tue, Sep 17, 2019 | 134.21 | 134.21 | 131.45 | 131.77 | 3093 | NASDAQ | JAZZ | Mon, Sep 16, 2019 | 131.42 | 134.68 | 131.34 | 134.01 | 3092 | NASDAQ | JAZZ | Fri, Sep 13, 2019 | 131.36 | 133.89 | 130.74 | 131.41 | 3091 | NASDAQ | JAZZ | Thu, Sep 12, 2019 | 134.10 | 134.36 | 130.85 | 131.45 | 3090 | NASDAQ | JAZZ | Wed, Sep 11, 2019 | 128.35 | 133.69 | 127.02 | 133.35 | 3089 | NASDAQ | JAZZ | Tue, Sep 10, 2019 | 124.82 | 128.68 | 123.59 | 127.16 | 3088 | NASDAQ | JAZZ | Mon, Sep 9, 2019 | 126.20 | 127.13 | 124.45 | 125.29 | 3087 | NASDAQ | JAZZ | Fri, Sep 6, 2019 | 127.10 | 127.22 | 125.78 | 126.46 | 3086 | NASDAQ | JAZZ | Thu, Sep 5, 2019 | 127.60 | 127.69 | 125.60 | 126.78 | 3085 | NASDAQ | JAZZ | Wed, Sep 4, 2019 | 127.34 | 127.82 | 125.40 | 126.59 | 3084 | NASDAQ | JAZZ | Tue, Sep 3, 2019 | 127.89 | 129.04 | 126.51 | 126.92 | 3083 | NASDAQ | JAZZ | Fri, Aug 30, 2019 | 127.75 | 128.41 | 124.78 | 128.15 | 3082 | NASDAQ | JAZZ | Thu, Aug 29, 2019 | 127.41 | 128.69 | 127.01 | 127.78 | 3081 | NASDAQ | JAZZ | Wed, Aug 28, 2019 | 124.66 | 126.82 | 124.48 | 126.49 | 3080 | NASDAQ | JAZZ | Tue, Aug 27, 2019 | 129.94 | 130.19 | 123.32 | 125.18 | 3079 | NASDAQ | JAZZ | Mon, Aug 26, 2019 | 129.92 | 131.12 | 127.83 | 128.99 | 3078 | NASDAQ | JAZZ | Fri, Aug 23, 2019 | 131.29 | 131.75 | 128.52 | 129.00 | 3077 | NASDAQ | JAZZ | Thu, Aug 22, 2019 | 134.37 | 134.74 | 130.34 | 130.82 | 3076 | NASDAQ | JAZZ | Wed, Aug 21, 2019 | 130.70 | 135.90 | 130.05 | 133.85 | 3075 | NASDAQ | JAZZ | Tue, Aug 20, 2019 | 135.81 | 138.45 | 135.64 | 136.45 | 3074 | NASDAQ | JAZZ | Mon, Aug 19, 2019 | 135.94 | 137.88 | 135.75 | 135.75 | 3073 | NASDAQ | JAZZ | Fri, Aug 16, 2019 | 131.84 | 135.49 | 131.84 | 134.83 | 3072 | NASDAQ | JAZZ | Thu, Aug 15, 2019 | 133.32 | 133.32 | 129.22 | 131.39 | 3071 | NASDAQ | JAZZ | Wed, Aug 14, 2019 | 134.64 | 134.98 | 132.76 | 133.35 | 3070 | NASDAQ | JAZZ | Tue, Aug 13, 2019 | 135.13 | 138.55 | 135.13 | 136.79 | 3069 | NASDAQ | JAZZ | Mon, Aug 12, 2019 | 136.64 | 138.10 | 135.80 | 136.67 | 3068 | NASDAQ | JAZZ | Fri, Aug 9, 2019 | 135.65 | 138.00 | 134.99 | 137.37 | 3067 | NASDAQ | JAZZ | Thu, Aug 8, 2019 | 137.32 | 138.60 | 135.16 | 137.12 | 3066 | NASDAQ | JAZZ | Wed, Aug 7, 2019 | 139.00 | 139.00 | 130.06 | 136.68 | 3065 | NASDAQ | JAZZ | Tue, Aug 6, 2019 | 136.17 | 141.74 | 136.17 | 141.16 | 3064 | NASDAQ | JAZZ | Mon, Aug 5, 2019 | 138.26 | 138.61 | 134.49 | 135.50 | 3063 | NASDAQ | JAZZ | Fri, Aug 2, 2019 | 141.33 | 142.20 | 138.60 | 139.66 | 3062 | NASDAQ | JAZZ | Thu, Aug 1, 2019 | 139.28 | 142.23 | 137.74 | 141.50 | 3061 | NASDAQ | JAZZ | Wed, Jul 31, 2019 | 140.86 | 142.80 | 139.00 | 139.38 | 3060 | NASDAQ | JAZZ | Tue, Jul 30, 2019 | 137.66 | 141.57 | 136.96 | 141.48 | 3059 | NASDAQ | JAZZ | Mon, Jul 29, 2019 | 139.02 | 140.44 | 136.79 | 138.76 | 3058 | NASDAQ | JAZZ | Fri, Jul 26, 2019 | 136.89 | 138.45 | 136.15 | 138.05 | 3057 | NASDAQ | JAZZ | Thu, Jul 25, 2019 | 137.09 | 137.34 | 135.11 | 136.00 | 3056 | NASDAQ | JAZZ | Wed, Jul 24, 2019 | 133.82 | 136.35 | 132.79 | 136.19 | 3055 | NASDAQ | JAZZ | Tue, Jul 23, 2019 | 133.90 | 135.89 | 132.41 | 133.52 | 3054 | NASDAQ | JAZZ | Mon, Jul 22, 2019 | 136.87 | 137.96 | 133.60 | 133.65 | 3053 | NASDAQ | JAZZ | Fri, Jul 19, 2019 | 138.00 | 138.50 | 133.25 | 136.62 | 3052 | NASDAQ | JAZZ | Thu, Jul 18, 2019 | 137.76 | 139.37 | 135.68 | 138.23 | 3051 | NASDAQ | JAZZ | Wed, Jul 17, 2019 | 136.95 | 138.22 | 135.86 | 137.62 | 3050 | NASDAQ | JAZZ | Tue, Jul 16, 2019 | 135.04 | 137.34 | 134.39 | 136.61 | 3049 | NASDAQ | JAZZ | Mon, Jul 15, 2019 | 133.67 | 135.06 | 132.14 | 134.92 | 3048 | NASDAQ | JAZZ | Fri, Jul 12, 2019 | 138.46 | 138.67 | 131.36 | 133.13 | 3047 | NASDAQ | JAZZ | Thu, Jul 11, 2019 | 140.87 | 141.32 | 136.49 | 138.23 | 3046 | NASDAQ | JAZZ | Wed, Jul 10, 2019 | 142.16 | 143.04 | 141.02 | 141.75 | 3045 | NASDAQ | JAZZ | Tue, Jul 9, 2019 | 139.92 | 143.14 | 139.92 | 142.71 | 3044 | NASDAQ | JAZZ | Mon, Jul 8, 2019 | 140.69 | 142.26 | 139.05 | 140.91 | 3043 | NASDAQ | JAZZ | Fri, Jul 5, 2019 | 142.43 | 144.64 | 140.62 | 141.07 | 3042 | NASDAQ | JAZZ | Wed, Jul 3, 2019 | 143.18 | 143.83 | 141.67 | 143.24 | 3041 | NASDAQ | JAZZ | Tue, Jul 2, 2019 | 141.37 | 143.58 | 140.97 | 143.21 | 3040 | NASDAQ | JAZZ | Mon, Jul 1, 2019 | 143.43 | 144.28 | 141.03 | 142.22 | 3039 | NASDAQ | JAZZ | Fri, Jun 28, 2019 | 138.47 | 142.70 | 138.07 | 142.56 | 3038 | NASDAQ | JAZZ | Thu, Jun 27, 2019 | 136.88 | 139.10 | 136.62 | 138.10 | 3037 | NASDAQ | JAZZ | Wed, Jun 26, 2019 | 136.90 | 138.34 | 134.78 | 136.82 | 3036 | NASDAQ | JAZZ | Tue, Jun 25, 2019 | 131.90 | 138.15 | 130.66 | 136.50 | 3035 | NASDAQ | JAZZ | Mon, Jun 24, 2019 | 134.37 | 134.37 | 130.60 | 131.31 | 3034 | NASDAQ | JAZZ | Fri, Jun 21, 2019 | 135.08 | 135.43 | 131.22 | 134.37 | 3033 | NASDAQ | JAZZ | Thu, Jun 20, 2019 | 134.75 | 137.13 | 134.16 | 135.36 | 3032 | NASDAQ | JAZZ | Wed, Jun 19, 2019 | 132.30 | 134.00 | 131.05 | 133.77 | 3031 | NASDAQ | JAZZ | Tue, Jun 18, 2019 | 130.11 | 133.23 | 128.96 | 132.16 | 3030 | NASDAQ | JAZZ | Mon, Jun 17, 2019 | 130.92 | 130.92 | 126.57 | 129.08 | 3029 | NASDAQ | JAZZ | Fri, Jun 14, 2019 | 130.21 | 130.88 | 128.94 | 130.43 | 3028 | NASDAQ | JAZZ | Thu, Jun 13, 2019 | 129.09 | 130.64 | 128.31 | 130.31 | 3027 | NASDAQ | JAZZ | Wed, Jun 12, 2019 | 128.14 | 129.57 | 126.80 | 128.52 | 3026 | NASDAQ | JAZZ | Tue, Jun 11, 2019 | 130.32 | 131.07 | 128.46 | 128.55 | 3025 | NASDAQ | JAZZ | Mon, Jun 10, 2019 | 131.21 | 132.49 | 128.67 | 129.15 | 3024 | NASDAQ | JAZZ | Fri, Jun 7, 2019 | 129.59 | 131.57 | 129.01 | 130.97 | 3023 | NASDAQ | JAZZ | Thu, Jun 6, 2019 | 130.38 | 131.42 | 128.66 | 128.77 | 3022 | NASDAQ | JAZZ | Wed, Jun 5, 2019 | 130.51 | 131.20 | 128.69 | 130.40 | 3021 | NASDAQ | JAZZ | Tue, Jun 4, 2019 | 127.69 | 130.61 | 127.69 | 130.08 | 3020 | NASDAQ | JAZZ | Mon, Jun 3, 2019 | 125.87 | 128.17 | 125.59 | 127.14 | 3019 | NASDAQ | JAZZ | Fri, May 31, 2019 | 126.67 | 126.67 | 124.09 | 125.55 | 3018 | NASDAQ | JAZZ | Thu, May 30, 2019 | 132.33 | 132.52 | 127.59 | 128.00 | 3017 | NASDAQ | JAZZ | Wed, May 29, 2019 | 132.40 | 133.02 | 129.78 | 131.86 | 3016 | NASDAQ | JAZZ | Tue, May 28, 2019 | 136.64 | 137.27 | 132.82 | 133.25 | 3015 | NASDAQ | JAZZ | Fri, May 24, 2019 | 138.22 | 138.87 | 135.85 | 136.76 | 3014 | NASDAQ | JAZZ | Thu, May 23, 2019 | 140.00 | 140.05 | 136.41 | 137.42 | 3013 | NASDAQ | JAZZ | Wed, May 22, 2019 | 140.62 | 141.59 | 139.84 | 140.92 | 3012 | NASDAQ | JAZZ | Tue, May 21, 2019 | 138.21 | 141.36 | 138.06 | 139.91 | 3011 | NASDAQ | JAZZ | Mon, May 20, 2019 | 138.26 | 140.49 | 136.52 | 138.33 | 3010 | NASDAQ | JAZZ | Fri, May 17, 2019 | 138.70 | 140.83 | 138.42 | 139.16 | 3009 | NASDAQ | JAZZ | Thu, May 16, 2019 | 138.36 | 140.71 | 137.51 | 139.37 | 3008 | NASDAQ | JAZZ | Wed, May 15, 2019 | 135.66 | 139.21 | 135.32 | 138.31 | 3007 | NASDAQ | JAZZ | Tue, May 14, 2019 | 136.37 | 137.86 | 135.07 | 136.30 | 3006 | NASDAQ | JAZZ | Mon, May 13, 2019 | 136.89 | 137.57 | 134.55 | 135.79 | 3005 | NASDAQ | JAZZ | Fri, May 10, 2019 | 139.87 | 140.70 | 137.12 | 139.17 | 3004 | NASDAQ | JAZZ | Thu, May 9, 2019 | 139.99 | 140.60 | 136.76 | 139.88 | 3003 | NASDAQ | JAZZ | Wed, May 8, 2019 | 134.10 | 142.00 | 133.72 | 140.59 | 3002 | NASDAQ | JAZZ | Tue, May 7, 2019 | 132.08 | 132.94 | 128.26 | 128.65 | 3001 | NASDAQ | JAZZ | Mon, May 6, 2019 | 131.83 | 133.49 | 128.50 | 132.81 | 3000 | NASDAQ | JAZZ | Fri, May 3, 2019 | 130.46 | 133.00 | 129.97 | 132.32 | 2999 | NASDAQ | JAZZ | Thu, May 2, 2019 | 129.20 | 130.09 | 127.41 | 129.57 | 2998 | NASDAQ | JAZZ | Wed, May 1, 2019 | 129.92 | 131.61 | 128.86 | 129.62 | 2997 | NASDAQ | JAZZ | Tue, Apr 30, 2019 | 130.96 | 131.00 | 128.69 | 129.77 | 2996 | NASDAQ | JAZZ | Mon, Apr 29, 2019 | 130.96 | 132.44 | 129.93 | 131.05 | 2995 | NASDAQ | JAZZ | Fri, Apr 26, 2019 | 128.34 | 131.24 | 128.00 | 130.99 | 2994 | NASDAQ | JAZZ | Thu, Apr 25, 2019 | 129.00 | 129.36 | 127.51 | 128.53 | 2993 | NASDAQ | JAZZ | Wed, Apr 24, 2019 | 130.91 | 130.91 | 128.59 | 129.42 | 2992 | NASDAQ | JAZZ | Tue, Apr 23, 2019 | 126.59 | 130.74 | 126.59 | 129.78 | 2991 | NASDAQ | JAZZ | Mon, Apr 22, 2019 | 128.29 | 128.92 | 125.42 | 125.97 | 2990 | NASDAQ | JAZZ | Thu, Apr 18, 2019 | 128.27 | 129.88 | 126.30 | 128.44 | 2989 | NASDAQ | JAZZ | Wed, Apr 17, 2019 | 136.04 | 136.17 | 126.63 | 127.68 | 2988 | NASDAQ | JAZZ | Tue, Apr 16, 2019 | 138.58 | 142.72 | 135.48 | 135.90 | 2987 | NASDAQ | JAZZ | Mon, Apr 15, 2019 | 137.15 | 138.70 | 136.40 | 138.39 | 2986 | NASDAQ | JAZZ | Fri, Apr 12, 2019 | 140.04 | 140.04 | 136.77 | 137.12 | 2985 | NASDAQ | JAZZ | Thu, Apr 11, 2019 | 141.02 | 141.75 | 138.63 | 139.80 | 2984 | NASDAQ | JAZZ | Wed, Apr 10, 2019 | 140.65 | 141.99 | 140.09 | 141.09 | 2983 | NASDAQ | JAZZ | Tue, Apr 9, 2019 | 143.00 | 143.39 | 139.65 | 140.09 | 2982 | NASDAQ | JAZZ | Mon, Apr 8, 2019 | 143.97 | 144.94 | 142.54 | 143.53 | 2981 | NASDAQ | JAZZ | Fri, Apr 5, 2019 | 143.71 | 144.92 | 142.20 | 144.48 | 2980 | NASDAQ | JAZZ | Thu, Apr 4, 2019 | 139.83 | 143.17 | 139.12 | 143.06 | 2979 | NASDAQ | JAZZ | Wed, Apr 3, 2019 | 141.04 | 141.99 | 139.49 | 139.90 | 2978 | NASDAQ | JAZZ | Tue, Apr 2, 2019 | 143.38 | 143.38 | 140.61 | 140.70 | 2977 | NASDAQ | JAZZ | Mon, Apr 1, 2019 | 143.59 | 144.40 | 142.77 | 142.94 | 2976 | NASDAQ | JAZZ | Fri, Mar 29, 2019 | 141.21 | 143.36 | 140.65 | 142.95 | 2975 | NASDAQ | JAZZ | Thu, Mar 28, 2019 | 137.34 | 140.45 | 137.34 | 140.14 | 2974 | NASDAQ | JAZZ | Wed, Mar 27, 2019 | 137.86 | 140.33 | 137.14 | 137.29 | 2973 | NASDAQ | JAZZ | Tue, Mar 26, 2019 | 137.61 | 138.93 | 135.85 | 136.54 | 2972 | NASDAQ | JAZZ | Mon, Mar 25, 2019 | 136.66 | 137.72 | 134.61 | 136.92 | 2971 | NASDAQ | JAZZ | Fri, Mar 22, 2019 | 135.83 | 136.99 | 134.60 | 136.60 | 2970 | NASDAQ | JAZZ | Thu, Mar 21, 2019 | 136.38 | 137.27 | 134.03 | 136.03 | 2969 | NASDAQ | JAZZ | Wed, Mar 20, 2019 | 135.64 | 137.73 | 132.72 | 133.57 | 2968 | NASDAQ | JAZZ | Tue, Mar 19, 2019 | 135.19 | 136.03 | 133.42 | 135.55 | 2967 | NASDAQ | JAZZ | Mon, Mar 18, 2019 | 136.78 | 137.76 | 134.07 | 134.45 | 2966 | NASDAQ | JAZZ | Fri, Mar 15, 2019 | 135.62 | 136.79 | 134.76 | 136.71 | 2965 | NASDAQ | JAZZ | Thu, Mar 14, 2019 | 135.46 | 136.81 | 134.11 | 134.80 | 2964 | NASDAQ | JAZZ | Wed, Mar 13, 2019 | 134.30 | 135.53 | 132.62 | 135.22 | 2963 | NASDAQ | JAZZ | Tue, Mar 12, 2019 | 133.45 | 134.78 | 132.74 | 133.85 | 2962 | NASDAQ | JAZZ | Mon, Mar 11, 2019 | 132.31 | 134.68 | 132.31 | 133.00 | 2961 | NASDAQ | JAZZ | Fri, Mar 8, 2019 | 134.60 | 135.05 | 130.59 | 132.52 | 2960 | NASDAQ | JAZZ | Thu, Mar 7, 2019 | 135.09 | 136.87 | 134.43 | 135.88 | 2959 | NASDAQ | JAZZ | Wed, Mar 6, 2019 | 135.41 | 136.59 | 134.88 | 135.70 | 2958 | NASDAQ | JAZZ | Tue, Mar 5, 2019 | 134.47 | 136.96 | 132.61 | 135.82 | 2957 | NASDAQ | JAZZ | Mon, Mar 4, 2019 | 139.13 | 140.00 | 132.86 | 134.48 | 2956 | NASDAQ | JAZZ | Fri, Mar 1, 2019 | 139.50 | 142.50 | 138.78 | 138.98 | 2955 | NASDAQ | JAZZ | Thu, Feb 28, 2019 | 138.00 | 141.94 | 137.64 | 140.03 | 2954 | NASDAQ | JAZZ | Wed, Feb 27, 2019 | 137.91 | 141.55 | 137.20 | 137.83 | 2953 | NASDAQ | JAZZ | Tue, Feb 26, 2019 | 125.93 | 128.19 | 125.42 | 127.76 | 2952 | NASDAQ | JAZZ | Mon, Feb 25, 2019 | 126.98 | 127.96 | 125.26 | 126.25 | 2951 | NASDAQ | JAZZ | Fri, Feb 22, 2019 | 125.71 | 127.26 | 125.12 | 126.01 | 2950 | NASDAQ | JAZZ | Thu, Feb 21, 2019 | 126.59 | 127.05 | 124.17 | 125.21 | 2949 | NASDAQ | JAZZ | Wed, Feb 20, 2019 | 126.90 | 127.89 | 126.05 | 126.78 | 2948 | NASDAQ | JAZZ | Tue, Feb 19, 2019 | 125.02 | 127.74 | 125.02 | 126.98 | 2947 | NASDAQ | JAZZ | Fri, Feb 15, 2019 | 126.49 | 127.23 | 125.62 | 125.93 | 2946 | NASDAQ | JAZZ | Thu, Feb 14, 2019 | 124.19 | 125.76 | 122.97 | 125.32 | 2945 | NASDAQ | JAZZ | Wed, Feb 13, 2019 | 121.39 | 125.74 | 121.39 | 124.33 | 2944 | NASDAQ | JAZZ | Tue, Feb 12, 2019 | 120.21 | 122.48 | 119.54 | 121.81 | 2943 | NASDAQ | JAZZ | Mon, Feb 11, 2019 | 125.14 | 126.35 | 123.80 | 124.12 | 2942 | NASDAQ | JAZZ | Fri, Feb 8, 2019 | 124.59 | 126.39 | 124.25 | 125.08 | 2941 | NASDAQ | JAZZ | Thu, Feb 7, 2019 | 127.80 | 127.98 | 124.61 | 125.07 | 2940 | NASDAQ | JAZZ | Wed, Feb 6, 2019 | 128.30 | 129.49 | 127.52 | 127.79 | 2939 | NASDAQ | JAZZ | Tue, Feb 5, 2019 | 128.67 | 131.64 | 128.10 | 128.51 | 2938 | NASDAQ | JAZZ | Mon, Feb 4, 2019 | 128.42 | 129.38 | 127.51 | 128.68 | 2937 | NASDAQ | JAZZ | Fri, Feb 1, 2019 | 126.99 | 128.91 | 125.42 | 128.35 | 2936 | NASDAQ | JAZZ | Thu, Jan 31, 2019 | 125.32 | 127.50 | 124.95 | 125.89 | 2935 | NASDAQ | JAZZ | Wed, Jan 30, 2019 | 125.18 | 126.80 | 124.31 | 125.49 | 2934 | NASDAQ | JAZZ | Tue, Jan 29, 2019 | 125.03 | 125.59 | 124.40 | 124.97 | 2933 | NASDAQ | JAZZ | Mon, Jan 28, 2019 | 126.38 | 127.18 | 124.21 | 124.74 | 2932 | NASDAQ | JAZZ | Fri, Jan 25, 2019 | 127.10 | 128.68 | 126.33 | 126.93 | 2931 | NASDAQ | JAZZ | Thu, Jan 24, 2019 | 127.70 | 128.53 | 125.50 | 125.73 | 2930 | NASDAQ | JAZZ | Wed, Jan 23, 2019 | 129.26 | 130.19 | 127.01 | 128.01 | 2929 | NASDAQ | JAZZ | Tue, Jan 22, 2019 | 128.74 | 129.52 | 127.00 | 128.66 | 2928 | NASDAQ | JAZZ | Fri, Jan 18, 2019 | 128.47 | 129.42 | 127.21 | 129.07 | 2927 | NASDAQ | JAZZ | Thu, Jan 17, 2019 | 128.10 | 129.88 | 126.60 | 127.39 | 2926 | NASDAQ | JAZZ | Wed, Jan 16, 2019 | 127.83 | 129.52 | 127.12 | 128.17 | 2925 | NASDAQ | JAZZ | Tue, Jan 15, 2019 | 128.18 | 128.42 | 126.70 | 128.00 | 2924 | NASDAQ | JAZZ | Mon, Jan 14, 2019 | 127.98 | 129.11 | 126.11 | 127.25 | 2923 | NASDAQ | JAZZ | Fri, Jan 11, 2019 | 130.59 | 131.27 | 128.00 | 128.85 | 2922 | NASDAQ | JAZZ | Thu, Jan 10, 2019 | 130.96 | 131.10 | 128.54 | 130.48 | 2921 | NASDAQ | JAZZ | Wed, Jan 9, 2019 | 128.65 | 131.81 | 127.42 | 131.31 | 2920 | NASDAQ | JAZZ | Tue, Jan 8, 2019 | 129.58 | 132.73 | 124.28 | 128.08 | 2919 | NASDAQ | JAZZ | Mon, Jan 7, 2019 | 128.75 | 130.61 | 126.98 | 128.76 | 2918 | NASDAQ | JAZZ | Fri, Jan 4, 2019 | 128.47 | 129.37 | 125.27 | 128.75 | 2917 | NASDAQ | JAZZ | Thu, Jan 3, 2019 | 125.52 | 128.40 | 124.05 | 126.01 | 2916 | NASDAQ | JAZZ | Wed, Jan 2, 2019 | 122.33 | 125.95 | 120.55 | 125.13 | 2915 | NASDAQ | JAZZ | Mon, Dec 31, 2018 | 121.80 | 124.00 | 121.70 | 123.96 | 2914 | NASDAQ | JAZZ | Fri, Dec 28, 2018 | 121.58 | 122.88 | 119.06 | 121.70 | 2913 | NASDAQ | JAZZ | Thu, Dec 27, 2018 | 120.72 | 123.22 | 116.65 | 121.30 | 2912 | NASDAQ | JAZZ | Wed, Dec 26, 2018 | 120.52 | 122.88 | 119.01 | 122.17 | 2911 | NASDAQ | JAZZ | Mon, Dec 24, 2018 | 116.31 | 120.99 | 113.52 | 120.31 | 2910 | NASDAQ | JAZZ | Fri, Dec 21, 2018 | 127.40 | 127.40 | 115.36 | 115.94 | 2909 | NASDAQ | JAZZ | Thu, Dec 20, 2018 | 131.69 | 134.84 | 128.64 | 130.70 | 2908 | NASDAQ | JAZZ | Wed, Dec 19, 2018 | 138.33 | 140.00 | 131.00 | 131.78 | 2907 | NASDAQ | JAZZ | Tue, Dec 18, 2018 | 139.88 | 142.54 | 137.33 | 138.25 | 2906 | NASDAQ | JAZZ | Mon, Dec 17, 2018 | 140.08 | 142.21 | 138.35 | 138.49 | 2905 | NASDAQ | JAZZ | Fri, Dec 14, 2018 | 140.21 | 143.00 | 138.64 | 140.56 | 2904 | NASDAQ | JAZZ | Thu, Dec 13, 2018 | 141.51 | 142.58 | 139.07 | 142.10 | 2903 | NASDAQ | JAZZ | Wed, Dec 12, 2018 | 140.93 | 143.88 | 136.02 | 140.81 | 2902 | NASDAQ | JAZZ | Tue, Dec 11, 2018 | 141.16 | 143.96 | 139.05 | 140.38 | 2901 | NASDAQ | JAZZ | Mon, Dec 10, 2018 | 140.89 | 140.89 | 136.35 | 139.65 | 2900 | NASDAQ | JAZZ | Fri, Dec 7, 2018 | 143.08 | 145.81 | 140.00 | 141.17 | 2899 | NASDAQ | JAZZ | Thu, Dec 6, 2018 | 142.31 | 144.15 | 140.07 | 143.50 | 2898 | NASDAQ | JAZZ | Tue, Dec 4, 2018 | 148.81 | 149.50 | 143.96 | 144.65 | 2897 | NASDAQ | JAZZ | Mon, Dec 3, 2018 | 151.78 | 154.44 | 148.67 | 148.82 | 2896 | NASDAQ | JAZZ | Fri, Nov 30, 2018 | 148.01 | 151.38 | 145.86 | 151.20 | 2895 | NASDAQ | JAZZ | Thu, Nov 29, 2018 | 146.00 | 149.22 | 145.71 | 147.52 | 2894 | NASDAQ | JAZZ | Wed, Nov 28, 2018 | 149.30 | 149.90 | 144.18 | 146.43 | 2893 | NASDAQ | JAZZ | Tue, Nov 27, 2018 | 150.24 | 150.95 | 148.82 | 149.93 | 2892 | NASDAQ | JAZZ | Mon, Nov 26, 2018 | 152.44 | 154.30 | 149.82 | 150.96 | 2891 | NASDAQ | JAZZ | Fri, Nov 23, 2018 | 146.27 | 154.31 | 146.04 | 150.09 | 2890 | NASDAQ | JAZZ | Wed, Nov 21, 2018 | 145.65 | 149.43 | 145.65 | 147.62 | 2889 | NASDAQ | JAZZ | Tue, Nov 20, 2018 | 143.89 | 147.16 | 143.38 | 145.63 | 2888 | NASDAQ | JAZZ | Mon, Nov 19, 2018 | 142.82 | 146.19 | 141.46 | 143.19 | 2887 | NASDAQ | JAZZ | Fri, Nov 16, 2018 | 142.54 | 144.18 | 141.63 | 142.80 | 2886 | NASDAQ | JAZZ | Thu, Nov 15, 2018 | 141.50 | 145.69 | 141.50 | 143.66 | 2885 | NASDAQ | JAZZ | Wed, Nov 14, 2018 | 151.11 | 151.33 | 141.28 | 141.79 | 2884 | NASDAQ | JAZZ | Tue, Nov 13, 2018 | 149.27 | 152.36 | 148.92 | 150.69 | 2883 | NASDAQ | JAZZ | Mon, Nov 12, 2018 | 145.41 | 150.18 | 144.02 | 148.54 | 2882 | NASDAQ | JAZZ | Fri, Nov 9, 2018 | 141.71 | 149.38 | 140.55 | 145.57 | 2881 | NASDAQ | JAZZ | Thu, Nov 8, 2018 | 141.56 | 147.00 | 141.56 | 142.19 | 2880 | NASDAQ | JAZZ | Wed, Nov 7, 2018 | 152.50 | 153.00 | 139.33 | 140.41 | 2879 | NASDAQ | JAZZ | Tue, Nov 6, 2018 | 162.18 | 164.61 | 160.51 | 164.41 | 2878 | NASDAQ | JAZZ | Mon, Nov 5, 2018 | 163.08 | 164.40 | 160.91 | 162.17 | 2877 | NASDAQ | JAZZ | Fri, Nov 2, 2018 | 164.37 | 165.66 | 160.55 | 163.07 | 2876 | NASDAQ | JAZZ | Thu, Nov 1, 2018 | 159.29 | 165.34 | 158.05 | 163.72 | 2875 | NASDAQ | JAZZ | Wed, Oct 31, 2018 | 157.33 | 161.22 | 154.20 | 158.82 | 2874 | NASDAQ | JAZZ | Tue, Oct 30, 2018 | 153.61 | 156.07 | 151.97 | 155.53 | 2873 | NASDAQ | JAZZ | Mon, Oct 29, 2018 | 156.68 | 159.52 | 152.13 | 153.35 | 2872 | NASDAQ | JAZZ | Fri, Oct 26, 2018 | 152.18 | 155.41 | 150.78 | 154.29 | 2871 | NASDAQ | JAZZ | Thu, Oct 25, 2018 | 152.19 | 156.07 | 150.99 | 153.95 | 2870 | NASDAQ | JAZZ | Wed, Oct 24, 2018 | 158.09 | 159.41 | 151.49 | 152.23 | 2869 | NASDAQ | JAZZ | Tue, Oct 23, 2018 | 155.12 | 160.00 | 154.79 | 158.65 | 2868 | NASDAQ | JAZZ | Mon, Oct 22, 2018 | 156.43 | 157.98 | 154.02 | 157.25 | 2867 | NASDAQ | JAZZ | Fri, Oct 19, 2018 | 157.32 | 157.95 | 155.19 | 155.99 | 2866 | NASDAQ | JAZZ | Thu, Oct 18, 2018 | 158.85 | 158.85 | 155.11 | 156.00 | 2865 | NASDAQ | JAZZ | Wed, Oct 17, 2018 | 158.34 | 161.85 | 157.10 | 158.86 | 2864 | NASDAQ | JAZZ | Tue, Oct 16, 2018 | 156.72 | 159.42 | 156.00 | 157.88 | 2863 | NASDAQ | JAZZ | Mon, Oct 15, 2018 | 156.49 | 158.81 | 155.02 | 155.27 | 2862 | NASDAQ | JAZZ | Fri, Oct 12, 2018 | 158.46 | 162.66 | 156.66 | 158.82 | 2861 | NASDAQ | JAZZ | Thu, Oct 11, 2018 | 161.63 | 164.31 | 154.90 | 155.38 | 2860 | NASDAQ | JAZZ | Wed, Oct 10, 2018 | 166.29 | 166.29 | 160.82 | 162.00 | 2859 | NASDAQ | JAZZ | Tue, Oct 9, 2018 | 161.41 | 166.46 | 160.47 | 165.96 | 2858 | NASDAQ | JAZZ | Mon, Oct 8, 2018 | 162.43 | 164.31 | 160.83 | 162.03 | 2857 | NASDAQ | JAZZ | Fri, Oct 5, 2018 | 164.48 | 165.54 | 160.52 | 162.67 | 2856 | NASDAQ | JAZZ | Thu, Oct 4, 2018 | 166.38 | 167.53 | 162.30 | 164.05 | 2855 | NASDAQ | JAZZ | Wed, Oct 3, 2018 | 167.27 | 168.47 | 165.55 | 166.74 | 2854 | NASDAQ | JAZZ | Tue, Oct 2, 2018 | 165.56 | 167.43 | 164.44 | 166.70 | 2853 | NASDAQ | JAZZ | Mon, Oct 1, 2018 | 167.99 | 169.82 | 165.22 | 165.55 | 2852 | NASDAQ | JAZZ | Fri, Sep 28, 2018 | 166.58 | 168.16 | 165.48 | 168.13 | 2851 | NASDAQ | JAZZ | Thu, Sep 27, 2018 | 165.12 | 167.39 | 163.73 | 166.31 | 2850 | NASDAQ | JAZZ | Wed, Sep 26, 2018 | 163.86 | 166.48 | 163.37 | 164.50 | 2849 | NASDAQ | JAZZ | Tue, Sep 25, 2018 | 163.67 | 165.22 | 162.18 | 163.54 | 2848 | NASDAQ | JAZZ | Mon, Sep 24, 2018 | 163.60 | 164.84 | 162.29 | 163.31 | 2847 | NASDAQ | JAZZ | Fri, Sep 21, 2018 | 164.36 | 165.48 | 163.01 | 163.78 | 2846 | NASDAQ | JAZZ | Thu, Sep 20, 2018 | 163.53 | 165.35 | 163.50 | 164.36 | 2845 | NASDAQ | JAZZ | Wed, Sep 19, 2018 | 162.97 | 164.75 | 162.46 | 163.03 | 2844 | NASDAQ | JAZZ | Tue, Sep 18, 2018 | 161.01 | 162.33 | 160.15 | 161.93 | 2843 | NASDAQ | JAZZ | Mon, Sep 17, 2018 | 162.70 | 163.92 | 160.31 | 161.01 | 2842 | NASDAQ | JAZZ | Fri, Sep 14, 2018 | 165.20 | 165.23 | 161.71 | 163.07 | 2841 | NASDAQ | JAZZ | Thu, Sep 13, 2018 | 166.38 | 166.42 | 163.12 | 165.19 | 2840 | NASDAQ | JAZZ | Wed, Sep 12, 2018 | 164.75 | 166.46 | 162.18 | 165.84 | 2839 | NASDAQ | JAZZ | Tue, Sep 11, 2018 | 164.94 | 167.41 | 161.15 | 165.83 | 2838 | NASDAQ | JAZZ | Mon, Sep 10, 2018 | 167.80 | 168.30 | 165.20 | 165.96 | 2837 | NASDAQ | JAZZ | Fri, Sep 7, 2018 | 167.84 | 168.22 | 166.75 | 166.78 | 2836 | NASDAQ | JAZZ | Thu, Sep 6, 2018 | 170.70 | 170.70 | 167.35 | 168.80 | 2835 | NASDAQ | JAZZ | Wed, Sep 5, 2018 | 171.50 | 172.37 | 170.50 | 171.30 | 2834 | NASDAQ | JAZZ | Tue, Sep 4, 2018 | 171.00 | 171.51 | 169.28 | 171.42 | 2833 | NASDAQ | JAZZ | Fri, Aug 31, 2018 | 172.05 | 173.10 | 170.78 | 170.92 | 2832 | NASDAQ | JAZZ | Thu, Aug 30, 2018 | 171.46 | 172.95 | 170.63 | 171.67 | 2831 | NASDAQ | JAZZ | Wed, Aug 29, 2018 | 170.00 | 171.99 | 169.26 | 171.46 | 2830 | NASDAQ | JAZZ | Tue, Aug 28, 2018 | 169.84 | 170.41 | 167.16 | 169.98 | 2829 | NASDAQ | JAZZ | Mon, Aug 27, 2018 | 167.91 | 169.86 | 167.32 | 169.09 | 2828 | NASDAQ | JAZZ | Fri, Aug 24, 2018 | 168.90 | 170.50 | 166.34 | 167.41 | 2827 | NASDAQ | JAZZ | Thu, Aug 23, 2018 | 173.01 | 174.00 | 169.18 | 169.50 | 2826 | NASDAQ | JAZZ | Wed, Aug 22, 2018 | 173.97 | 174.23 | 172.45 | 172.80 | 2825 | NASDAQ | JAZZ | Tue, Aug 21, 2018 | 174.65 | 175.91 | 173.85 | 173.97 | 2824 | NASDAQ | JAZZ | Mon, Aug 20, 2018 | 173.81 | 176.73 | 173.67 | 174.25 | 2823 | NASDAQ | JAZZ | Fri, Aug 17, 2018 | 173.95 | 174.86 | 171.14 | 173.81 | 2822 | NASDAQ | JAZZ | Thu, Aug 16, 2018 | 174.41 | 175.44 | 172.84 | 173.12 | 2821 | NASDAQ | JAZZ | Wed, Aug 15, 2018 | 176.05 | 176.49 | 172.97 | 173.98 | 2820 | NASDAQ | JAZZ | Tue, Aug 14, 2018 | 175.70 | 177.48 | 175.34 | 176.29 | 2819 | NASDAQ | JAZZ | Mon, Aug 13, 2018 | 176.66 | 178.15 | 174.56 | 175.37 | 2818 | NASDAQ | JAZZ | Fri, Aug 10, 2018 | 176.61 | 178.32 | 174.93 | 176.11 | 2817 | NASDAQ | JAZZ | Thu, Aug 9, 2018 | 173.25 | 179.02 | 173.25 | 177.73 | 2816 | NASDAQ | JAZZ | Wed, Aug 8, 2018 | 173.25 | 177.04 | 172.50 | 175.58 | 2815 | NASDAQ | JAZZ | Tue, Aug 7, 2018 | 177.61 | 181.46 | 177.27 | 179.90 | 2814 | NASDAQ | JAZZ | Mon, Aug 6, 2018 | 176.00 | 178.30 | 175.00 | 176.59 | 2813 | NASDAQ | JAZZ | Fri, Aug 3, 2018 | 174.54 | 176.24 | 171.49 | 176.05 | 2812 | NASDAQ | JAZZ | Thu, Aug 2, 2018 | 170.64 | 175.45 | 170.00 | 174.65 | 2811 | NASDAQ | JAZZ | Wed, Aug 1, 2018 | 173.90 | 174.95 | 172.01 | 172.17 | 2810 | NASDAQ | JAZZ | Tue, Jul 31, 2018 | 173.34 | 174.77 | 172.25 | 173.08 | 2809 | NASDAQ | JAZZ | Mon, Jul 30, 2018 | 171.91 | 174.73 | 171.19 | 172.57 | 2808 | NASDAQ | JAZZ | Fri, Jul 27, 2018 | 176.30 | 176.54 | 170.18 | 172.34 | 2807 | NASDAQ | JAZZ | Thu, Jul 26, 2018 | 176.30 | 176.80 | 174.87 | 176.30 | 2806 | NASDAQ | JAZZ | Wed, Jul 25, 2018 | 173.73 | 176.30 | 173.21 | 176.22 | 2805 | NASDAQ | JAZZ | Tue, Jul 24, 2018 | 177.86 | 178.97 | 173.78 | 174.33 | 2804 | NASDAQ | JAZZ | Mon, Jul 23, 2018 | 176.46 | 178.00 | 175.59 | 177.50 | 2803 | NASDAQ | JAZZ | Fri, Jul 20, 2018 | 177.10 | 177.59 | 174.88 | 176.49 | 2802 | NASDAQ | JAZZ | Thu, Jul 19, 2018 | 175.84 | 178.57 | 174.98 | 177.11 | 2801 | NASDAQ | JAZZ | Wed, Jul 18, 2018 | 175.76 | 176.41 | 174.51 | 176.05 | 2800 | NASDAQ | JAZZ | Tue, Jul 17, 2018 | 174.47 | 176.12 | 173.56 | 175.60 | 2799 | NASDAQ | JAZZ | Mon, Jul 16, 2018 | 176.06 | 177.41 | 174.10 | 174.81 | 2798 | NASDAQ | JAZZ | Fri, Jul 13, 2018 | 179.15 | 179.15 | 173.04 | 175.98 | 2797 | NASDAQ | JAZZ | Thu, Jul 12, 2018 | 179.91 | 180.70 | 177.39 | 179.46 | 2796 | NASDAQ | JAZZ | Wed, Jul 11, 2018 | 176.48 | 180.06 | 176.48 | 179.88 | 2795 | NASDAQ | JAZZ | Tue, Jul 10, 2018 | 180.63 | 180.86 | 178.60 | 180.57 | 2794 | NASDAQ | JAZZ | Mon, Jul 9, 2018 | 178.56 | 180.30 | 177.85 | 179.40 | 2793 | NASDAQ | JAZZ | Fri, Jul 6, 2018 | 176.84 | 179.94 | 176.84 | 177.67 | 2792 | NASDAQ | JAZZ | Thu, Jul 5, 2018 | 173.81 | 176.79 | 171.68 | 176.49 | 2791 | NASDAQ | JAZZ | Tue, Jul 3, 2018 | 173.37 | 174.50 | 172.26 | 172.94 | 2790 | NASDAQ | JAZZ | Mon, Jul 2, 2018 | 170.81 | 174.57 | 170.00 | 173.15 | 2789 | NASDAQ | JAZZ | Fri, Jun 29, 2018 | 174.00 | 175.28 | 171.86 | 172.30 | 2788 | NASDAQ | JAZZ | Thu, Jun 28, 2018 | 173.22 | 174.59 | 170.00 | 173.86 | 2787 | NASDAQ | JAZZ | Wed, Jun 27, 2018 | 174.55 | 175.71 | 173.44 | 174.50 | 2786 | NASDAQ | JAZZ | Tue, Jun 26, 2018 | 175.50 | 176.35 | 173.35 | 173.90 | 2785 | NASDAQ | JAZZ | Mon, Jun 25, 2018 | 178.25 | 179.10 | 173.99 | 175.62 | 2784 | NASDAQ | JAZZ | Fri, Jun 22, 2018 | 181.70 | 182.65 | 177.45 | 178.50 | 2783 | NASDAQ | JAZZ | Thu, Jun 21, 2018 | 183.49 | 183.49 | 179.00 | 180.13 | 2782 | NASDAQ | JAZZ | Wed, Jun 20, 2018 | 180.00 | 184.00 | 175.86 | 183.18 | 2781 | NASDAQ | JAZZ | Tue, Jun 19, 2018 | 177.11 | 181.69 | 176.29 | 180.35 | 2780 | NASDAQ | JAZZ | Mon, Jun 18, 2018 | 176.18 | 178.43 | 173.05 | 177.81 | 2779 | NASDAQ | JAZZ | Fri, Jun 15, 2018 | 176.99 | 179.65 | 176.68 | 178.10 | 2778 | NASDAQ | JAZZ | Thu, Jun 14, 2018 | 176.53 | 178.08 | 174.87 | 177.23 | 2777 | NASDAQ | JAZZ | Wed, Jun 13, 2018 | 176.36 | 178.37 | 174.75 | 175.81 | 2776 | NASDAQ | JAZZ | Tue, Jun 12, 2018 | 177.76 | 178.09 | 175.09 | 175.36 | 2775 | NASDAQ | JAZZ | Mon, Jun 11, 2018 | 176.72 | 179.19 | 175.36 | 177.93 | 2774 | NASDAQ | JAZZ | Fri, Jun 8, 2018 | 174.98 | 177.93 | 174.54 | 176.79 | 2773 | NASDAQ | JAZZ | Thu, Jun 7, 2018 | 176.00 | 176.62 | 174.25 | 175.53 | 2772 | NASDAQ | JAZZ | Wed, Jun 6, 2018 | 172.42 | 176.25 | 172.42 | 175.29 | 2771 | NASDAQ | JAZZ | Tue, Jun 5, 2018 | 172.45 | 173.93 | 171.77 | 172.54 | 2770 | NASDAQ | JAZZ | Mon, Jun 4, 2018 | 171.50 | 172.78 | 169.68 | 172.02 | 2769 | NASDAQ | JAZZ | Fri, Jun 1, 2018 | 168.01 | 171.76 | 167.80 | 170.75 | 2768 | NASDAQ | JAZZ | Thu, May 31, 2018 | 168.23 | 169.25 | 167.73 | 169.00 | 2767 | NASDAQ | JAZZ | Wed, May 30, 2018 | 166.00 | 169.00 | 165.70 | 168.48 | 2766 | NASDAQ | JAZZ | Tue, May 29, 2018 | 162.76 | 165.73 | 162.75 | 165.55 | 2765 | NASDAQ | JAZZ | Fri, May 25, 2018 | 163.73 | 165.74 | 163.68 | 165.02 | 2764 | NASDAQ | JAZZ | Thu, May 24, 2018 | 165.15 | 165.92 | 162.68 | 163.58 | 2763 | NASDAQ | JAZZ | Wed, May 23, 2018 | 165.98 | 167.47 | 164.93 | 164.95 | 2762 | NASDAQ | JAZZ | Tue, May 22, 2018 | 166.19 | 168.17 | 166.05 | 167.09 | 2761 | NASDAQ | JAZZ | Mon, May 21, 2018 | 168.64 | 168.64 | 165.36 | 166.05 | 2760 | NASDAQ | JAZZ | Fri, May 18, 2018 | 164.35 | 167.98 | 163.25 | 167.51 | 2759 | NASDAQ | JAZZ | Thu, May 17, 2018 | 161.16 | 165.49 | 160.26 | 165.01 | 2758 | NASDAQ | JAZZ | Wed, May 16, 2018 | 163.15 | 163.15 | 159.89 | 161.24 | 2757 | NASDAQ | JAZZ | Tue, May 15, 2018 | 164.64 | 165.81 | 162.47 | 162.86 | 2756 | NASDAQ | JAZZ | Mon, May 14, 2018 | 164.68 | 168.48 | 164.43 | 166.00 | 2755 | NASDAQ | JAZZ | Fri, May 11, 2018 | 160.23 | 166.80 | 159.85 | 164.42 | 2754 | NASDAQ | JAZZ | Thu, May 10, 2018 | 157.52 | 161.82 | 155.94 | 161.08 | 2753 | NASDAQ | JAZZ | Wed, May 9, 2018 | 152.00 | 160.00 | 150.92 | 156.31 | 2752 | NASDAQ | JAZZ | Tue, May 8, 2018 | 149.24 | 149.28 | 145.66 | 147.56 | 2751 | NASDAQ | JAZZ | Mon, May 7, 2018 | 148.02 | 149.30 | 146.57 | 147.03 | 2750 | NASDAQ | JAZZ | Fri, May 4, 2018 | 147.61 | 150.22 | 145.94 | 147.26 | 2749 | NASDAQ | JAZZ | Thu, May 3, 2018 | 150.76 | 152.00 | 146.28 | 148.03 | 2748 | NASDAQ | JAZZ | Wed, May 2, 2018 | 153.97 | 154.66 | 150.74 | 151.52 | 2747 | NASDAQ | JAZZ | Tue, May 1, 2018 | 151.57 | 156.31 | 151.14 | 154.38 | 2746 | NASDAQ | JAZZ | Mon, Apr 30, 2018 | 154.58 | 156.77 | 151.99 | 152.04 | 2745 | NASDAQ | JAZZ | Fri, Apr 27, 2018 | 154.10 | 154.75 | 153.16 | 153.79 | 2744 | NASDAQ | JAZZ | Thu, Apr 26, 2018 | 155.48 | 156.20 | 153.55 | 154.09 | 2743 | NASDAQ | JAZZ | Wed, Apr 25, 2018 | 154.38 | 154.94 | 152.06 | 154.67 | 2742 | NASDAQ | JAZZ | Tue, Apr 24, 2018 | 155.84 | 157.86 | 153.20 | 154.51 | 2741 | NASDAQ | JAZZ | Mon, Apr 23, 2018 | 158.31 | 158.68 | 154.85 | 155.64 | 2740 | NASDAQ | JAZZ | Fri, Apr 20, 2018 | 158.87 | 159.01 | 156.69 | 157.95 | 2739 | NASDAQ | JAZZ | Thu, Apr 19, 2018 | 157.80 | 159.45 | 156.67 | 158.72 | 2738 | NASDAQ | JAZZ | Wed, Apr 18, 2018 | 157.32 | 158.84 | 156.09 | 158.04 | 2737 | NASDAQ | JAZZ | Tue, Apr 17, 2018 | 157.04 | 158.52 | 155.08 | 157.59 | 2736 | NASDAQ | JAZZ | Mon, Apr 16, 2018 | 156.01 | 157.23 | 154.17 | 155.96 | 2735 | NASDAQ | JAZZ | Fri, Apr 13, 2018 | 157.49 | 157.55 | 154.81 | 156.07 | 2734 | NASDAQ | JAZZ | Thu, Apr 12, 2018 | 156.14 | 157.90 | 155.17 | 156.46 | 2733 | NASDAQ | JAZZ | Wed, Apr 11, 2018 | 154.96 | 156.64 | 153.77 | 154.97 | 2732 | NASDAQ | JAZZ | Tue, Apr 10, 2018 | 152.68 | 157.38 | 150.74 | 155.94 | 2731 | NASDAQ | JAZZ | Mon, Apr 9, 2018 | 151.48 | 151.97 | 149.58 | 150.86 | 2730 | NASDAQ | JAZZ | Fri, Apr 6, 2018 | 151.67 | 152.79 | 148.50 | 149.91 | 2729 | NASDAQ | JAZZ | Thu, Apr 5, 2018 | 151.23 | 154.14 | 150.12 | 152.61 | 2728 | NASDAQ | JAZZ | Wed, Apr 4, 2018 | 146.16 | 150.48 | 145.85 | 150.18 | 2727 | NASDAQ | JAZZ | Tue, Apr 3, 2018 | 147.37 | 148.61 | 145.70 | 147.42 | 2726 | NASDAQ | JAZZ | Mon, Apr 2, 2018 | 150.01 | 150.22 | 145.13 | 146.33 | 2725 | NASDAQ | JAZZ | Thu, Mar 29, 2018 | 148.69 | 152.06 | 148.14 | 150.99 | 2724 | NASDAQ | JAZZ | Wed, Mar 28, 2018 | 147.22 | 149.48 | 146.55 | 147.66 | 2723 | NASDAQ | JAZZ | Tue, Mar 27, 2018 | 151.33 | 151.99 | 145.88 | 146.51 | 2722 | NASDAQ | JAZZ | Mon, Mar 26, 2018 | 149.65 | 151.17 | 147.24 | 151.03 | 2721 | NASDAQ | JAZZ | Fri, Mar 23, 2018 | 151.02 | 152.75 | 147.24 | 147.98 | 2720 | NASDAQ | JAZZ | Thu, Mar 22, 2018 | 151.43 | 153.96 | 150.61 | 150.68 | 2719 | NASDAQ | JAZZ | Wed, Mar 21, 2018 | 153.87 | 156.06 | 153.00 | 153.74 | 2718 | NASDAQ | JAZZ | Tue, Mar 20, 2018 | 157.14 | 157.66 | 153.08 | 154.26 | 2717 | NASDAQ | JAZZ | Mon, Mar 19, 2018 | 157.00 | 159.72 | 155.60 | 157.16 | 2716 | NASDAQ | JAZZ | Fri, Mar 16, 2018 | 149.41 | 154.43 | 149.06 | 154.09 | 2715 | NASDAQ | JAZZ | Thu, Mar 15, 2018 | 151.22 | 152.00 | 147.88 | 148.70 | 2714 | NASDAQ | JAZZ | Wed, Mar 14, 2018 | 151.12 | 152.97 | 149.73 | 150.74 | 2713 | NASDAQ | JAZZ | Tue, Mar 13, 2018 | 155.00 | 155.70 | 150.80 | 150.98 | 2712 | NASDAQ | JAZZ | Mon, Mar 12, 2018 | 152.44 | 154.99 | 152.05 | 154.00 | 2711 | NASDAQ | JAZZ | Fri, Mar 9, 2018 | 148.00 | 153.63 | 148.00 | 152.43 | 2710 | NASDAQ | JAZZ | Thu, Mar 8, 2018 | 145.84 | 148.19 | 144.76 | 147.66 | 2709 | NASDAQ | JAZZ | Wed, Mar 7, 2018 | 143.62 | 145.54 | 142.48 | 145.29 | 2708 | NASDAQ | JAZZ | Tue, Mar 6, 2018 | 143.02 | 145.14 | 141.19 | 144.85 | 2707 | NASDAQ | JAZZ | Mon, Mar 5, 2018 | 141.55 | 144.38 | 140.40 | 143.39 | 2706 | NASDAQ | JAZZ | Fri, Mar 2, 2018 | 140.27 | 141.71 | 139.25 | 141.45 | 2705 | NASDAQ | JAZZ | Thu, Mar 1, 2018 | 145.00 | 145.17 | 139.72 | 140.67 | 2704 | NASDAQ | JAZZ | Wed, Feb 28, 2018 | 143.51 | 151.71 | 143.01 | 144.80 | 2703 | NASDAQ | JAZZ | Tue, Feb 27, 2018 | 146.80 | 148.28 | 143.58 | 143.80 | 2702 | NASDAQ | JAZZ | Mon, Feb 26, 2018 | 147.30 | 148.61 | 146.51 | 147.44 | 2701 | NASDAQ | JAZZ | Fri, Feb 23, 2018 | 145.42 | 147.49 | 144.03 | 147.46 | 2700 | NASDAQ | JAZZ | Thu, Feb 22, 2018 | 146.00 | 146.59 | 144.26 | 144.42 | 2699 | NASDAQ | JAZZ | Wed, Feb 21, 2018 | 144.78 | 147.68 | 144.01 | 145.39 | 2698 | NASDAQ | JAZZ | Tue, Feb 20, 2018 | 144.86 | 146.59 | 143.79 | 144.78 | 2697 | NASDAQ | JAZZ | Fri, Feb 16, 2018 | 144.20 | 146.32 | 143.28 | 145.76 | 2696 | NASDAQ | JAZZ | Thu, Feb 15, 2018 | 146.91 | 146.91 | 143.55 | 143.99 | 2695 | NASDAQ | JAZZ | Wed, Feb 14, 2018 | 139.99 | 146.38 | 138.50 | 145.84 | 2694 | NASDAQ | JAZZ | Tue, Feb 13, 2018 | 139.42 | 142.14 | 138.33 | 141.41 | 2693 | NASDAQ | JAZZ | Mon, Feb 12, 2018 | 141.04 | 142.19 | 138.85 | 139.92 | 2692 | NASDAQ | JAZZ | Fri, Feb 9, 2018 | 140.59 | 141.98 | 134.31 | 139.93 | 2691 | NASDAQ | JAZZ | Thu, Feb 8, 2018 | 143.33 | 144.46 | 138.15 | 138.51 | 2690 | NASDAQ | JAZZ | Wed, Feb 7, 2018 | 143.00 | 144.89 | 141.39 | 143.01 | 2689 | NASDAQ | JAZZ | Tue, Feb 6, 2018 | 136.71 | 143.39 | 135.11 | 143.00 | 2688 | NASDAQ | JAZZ | Mon, Feb 5, 2018 | 141.94 | 145.03 | 138.60 | 139.26 | 2687 | NASDAQ | JAZZ | Fri, Feb 2, 2018 | 145.65 | 145.95 | 143.19 | 143.83 | 2686 | NASDAQ | JAZZ | Thu, Feb 1, 2018 | 145.39 | 148.18 | 145.35 | 146.35 | 2685 | NASDAQ | JAZZ | Wed, Jan 31, 2018 | 150.77 | 150.77 | 145.53 | 145.74 | 2684 | NASDAQ | JAZZ | Tue, Jan 30, 2018 | 154.51 | 154.51 | 149.02 | 149.87 | 2683 | NASDAQ | JAZZ | Mon, Jan 29, 2018 | 154.72 | 157.34 | 153.84 | 155.77 | 2682 | NASDAQ | JAZZ | Fri, Jan 26, 2018 | 154.13 | 155.91 | 153.12 | 155.79 | 2681 | NASDAQ | JAZZ | Thu, Jan 25, 2018 | 153.44 | 153.61 | 150.99 | 153.12 | 2680 | NASDAQ | JAZZ | Wed, Jan 24, 2018 | 153.41 | 154.10 | 150.83 | 152.86 | 2679 | NASDAQ | JAZZ | Tue, Jan 23, 2018 | 153.00 | 153.85 | 152.05 | 153.04 | 2678 | NASDAQ | JAZZ | Mon, Jan 22, 2018 | 149.51 | 152.46 | 148.73 | 152.42 | 2677 | NASDAQ | JAZZ | Fri, Jan 19, 2018 | 149.75 | 150.00 | 147.51 | 148.70 | 2676 | NASDAQ | JAZZ | Thu, Jan 18, 2018 | 149.99 | 150.15 | 147.68 | 149.25 | 2675 | NASDAQ | JAZZ | Wed, Jan 17, 2018 | 150.29 | 151.07 | 148.52 | 149.71 | 2674 | NASDAQ | JAZZ | Tue, Jan 16, 2018 | 152.16 | 152.93 | 149.31 | 149.80 | 2673 | NASDAQ | JAZZ | Fri, Jan 12, 2018 | 148.65 | 151.85 | 148.22 | 150.19 | 2672 | NASDAQ | JAZZ | Thu, Jan 11, 2018 | 142.00 | 148.83 | 140.45 | 148.50 | 2671 | NASDAQ | JAZZ | Wed, Jan 10, 2018 | 142.45 | 143.70 | 140.74 | 142.14 | 2670 | NASDAQ | JAZZ | Tue, Jan 9, 2018 | 137.31 | 145.00 | 137.31 | 143.04 | 2669 | NASDAQ | JAZZ | Mon, Jan 8, 2018 | 135.61 | 136.61 | 132.88 | 136.53 | 2668 | NASDAQ | JAZZ | Fri, Jan 5, 2018 | 137.78 | 137.78 | 135.40 | 135.59 | 2667 | NASDAQ | JAZZ | Thu, Jan 4, 2018 | 138.94 | 139.77 | 136.51 | 136.74 | 2666 | NASDAQ | JAZZ | Wed, Jan 3, 2018 | 138.78 | 140.00 | 137.80 | 138.93 | 2665 | NASDAQ | JAZZ | Tue, Jan 2, 2018 | 135.19 | 137.54 | 135.05 | 137.40 | 2664 | NASDAQ | JAZZ | Fri, Dec 29, 2017 | 136.99 | 138.19 | 134.43 | 134.65 | 2663 | NASDAQ | JAZZ | Thu, Dec 28, 2017 | 135.22 | 136.73 | 134.13 | 136.57 | 2662 | NASDAQ | JAZZ | Wed, Dec 27, 2017 | 135.56 | 136.87 | 134.69 | 135.03 | 2661 | NASDAQ | JAZZ | Tue, Dec 26, 2017 | 132.38 | 135.33 | 132.38 | 135.27 | 2660 | NASDAQ | JAZZ | Fri, Dec 22, 2017 | 133.84 | 134.47 | 131.95 | 132.78 | 2659 | NASDAQ | JAZZ | Thu, Dec 21, 2017 | 131.74 | 133.64 | 130.95 | 133.51 | 2658 | NASDAQ | JAZZ | Wed, Dec 20, 2017 | 133.20 | 134.77 | 130.15 | 131.06 | 2657 | NASDAQ | JAZZ | Tue, Dec 19, 2017 | 133.69 | 135.34 | 133.44 | 133.55 | 2656 | NASDAQ | JAZZ | Mon, Dec 18, 2017 | 136.42 | 137.03 | 133.73 | 134.09 | 2655 | NASDAQ | JAZZ | Fri, Dec 15, 2017 | 135.35 | 136.99 | 134.62 | 135.53 | 2654 | NASDAQ | JAZZ | Thu, Dec 14, 2017 | 140.93 | 141.71 | 134.82 | 135.50 | 2653 | NASDAQ | JAZZ | Wed, Dec 13, 2017 | 140.18 | 142.80 | 139.73 | 140.63 | 2652 | NASDAQ | JAZZ | Tue, Dec 12, 2017 | 139.79 | 141.64 | 139.34 | 140.55 | 2651 | NASDAQ | JAZZ | Mon, Dec 11, 2017 | 139.15 | 141.42 | 137.56 | 140.00 | 2650 | NASDAQ | JAZZ | Fri, Dec 8, 2017 | 134.94 | 139.16 | 134.09 | 138.97 | 2649 | NASDAQ | JAZZ | Thu, Dec 7, 2017 | 133.81 | 135.09 | 132.70 | 134.83 | 2648 | NASDAQ | JAZZ | Wed, Dec 6, 2017 | 135.74 | 135.76 | 133.13 | 133.66 | 2647 | NASDAQ | JAZZ | Tue, Dec 5, 2017 | 134.01 | 136.56 | 133.23 | 135.75 | 2646 | NASDAQ | JAZZ | Mon, Dec 4, 2017 | 139.35 | 139.35 | 136.48 | 136.56 | 2645 | NASDAQ | JAZZ | Fri, Dec 1, 2017 | 139.23 | 140.99 | 137.31 | 138.19 | 2644 | NASDAQ | JAZZ | Thu, Nov 30, 2017 | 138.18 | 140.14 | 137.10 | 139.74 | 2643 | NASDAQ | JAZZ | Wed, Nov 29, 2017 | 140.30 | 140.98 | 137.28 | 137.87 | 2642 | NASDAQ | JAZZ | Tue, Nov 28, 2017 | 139.26 | 140.87 | 137.81 | 139.61 | 2641 | NASDAQ | JAZZ | Mon, Nov 27, 2017 | 139.28 | 139.64 | 136.49 | 138.18 | 2640 | NASDAQ | JAZZ | Fri, Nov 24, 2017 | 138.19 | 139.59 | 137.52 | 138.70 | 2639 | NASDAQ | JAZZ | Wed, Nov 22, 2017 | 137.54 | 140.67 | 137.41 | 138.04 | 2638 | NASDAQ | JAZZ | Tue, Nov 21, 2017 | 137.07 | 137.87 | 134.76 | 137.19 | 2637 | NASDAQ | JAZZ | Mon, Nov 20, 2017 | 134.46 | 136.47 | 133.88 | 136.27 | 2636 | NASDAQ | JAZZ | Fri, Nov 17, 2017 | 133.19 | 134.97 | 132.82 | 133.87 | 2635 | NASDAQ | JAZZ | Thu, Nov 16, 2017 | 135.27 | 135.27 | 133.02 | 133.53 | 2634 | NASDAQ | JAZZ | Wed, Nov 15, 2017 | 134.00 | 134.49 | 131.63 | 134.17 | 2633 | NASDAQ | JAZZ | Tue, Nov 14, 2017 | 136.14 | 136.59 | 133.50 | 134.24 | 2632 | NASDAQ | JAZZ | Mon, Nov 13, 2017 | 138.98 | 138.98 | 135.86 | 136.47 | 2631 | NASDAQ | JAZZ | Fri, Nov 10, 2017 | 134.69 | 138.71 | 134.27 | 138.70 | 2630 | NASDAQ | JAZZ | Thu, Nov 9, 2017 | 135.43 | 136.20 | 133.53 | 135.31 | 2629 | NASDAQ | JAZZ | Wed, Nov 8, 2017 | 132.80 | 142.00 | 132.52 | 136.40 | 2628 | NASDAQ | JAZZ | Tue, Nov 7, 2017 | 141.17 | 141.18 | 128.58 | 132.82 | 2627 | NASDAQ | JAZZ | Mon, Nov 6, 2017 | 139.00 | 141.14 | 137.50 | 140.25 | 2626 | NASDAQ | JAZZ | Fri, Nov 3, 2017 | 135.65 | 138.67 | 135.06 | 137.89 | 2625 | NASDAQ | JAZZ | Thu, Nov 2, 2017 | 141.19 | 141.19 | 136.79 | 136.94 | 2624 | NASDAQ | JAZZ | Wed, Nov 1, 2017 | 142.00 | 143.05 | 140.30 | 141.47 | 2623 | NASDAQ | JAZZ | Tue, Oct 31, 2017 | 136.89 | 142.00 | 136.89 | 141.53 | 2622 | NASDAQ | JAZZ | Mon, Oct 30, 2017 | 134.35 | 137.15 | 133.46 | 136.31 | 2621 | NASDAQ | JAZZ | Fri, Oct 27, 2017 | 138.80 | 138.80 | 132.97 | 133.95 | 2620 | NASDAQ | JAZZ | Thu, Oct 26, 2017 | 140.43 | 140.79 | 138.42 | 138.46 | 2619 | NASDAQ | JAZZ | Wed, Oct 25, 2017 | 142.09 | 142.09 | 138.83 | 140.27 | 2618 | NASDAQ | JAZZ | Tue, Oct 24, 2017 | 141.00 | 142.19 | 139.76 | 142.00 | 2617 | NASDAQ | JAZZ | Mon, Oct 23, 2017 | 143.63 | 143.86 | 139.61 | 140.16 | 2616 | NASDAQ | JAZZ | Fri, Oct 20, 2017 | 145.00 | 145.97 | 143.30 | 144.05 | 2615 | NASDAQ | JAZZ | Thu, Oct 19, 2017 | 140.88 | 145.51 | 139.88 | 145.00 | 2614 | NASDAQ | JAZZ | Wed, Oct 18, 2017 | 140.33 | 141.91 | 139.59 | 140.46 | 2613 | NASDAQ | JAZZ | Tue, Oct 17, 2017 | 140.47 | 140.89 | 138.18 | 140.50 | 2612 | NASDAQ | JAZZ | Mon, Oct 16, 2017 | 141.08 | 143.16 | 140.11 | 140.50 | 2611 | NASDAQ | JAZZ | Fri, Oct 13, 2017 | 141.73 | 141.89 | 139.22 | 141.38 | 2610 | NASDAQ | JAZZ | Thu, Oct 12, 2017 | 142.28 | 143.82 | 141.11 | 141.60 | 2609 | NASDAQ | JAZZ | Wed, Oct 11, 2017 | 143.24 | 144.53 | 142.04 | 142.57 | 2608 | NASDAQ | JAZZ | Tue, Oct 10, 2017 | 144.92 | 145.55 | 143.33 | 143.57 | 2607 | NASDAQ | JAZZ | Mon, Oct 9, 2017 | 146.99 | 147.87 | 144.48 | 145.31 | 2606 | NASDAQ | JAZZ | Fri, Oct 6, 2017 | 148.62 | 149.81 | 146.28 | 146.47 | 2605 | NASDAQ | JAZZ | Thu, Oct 5, 2017 | 150.40 | 150.79 | 148.53 | 149.31 | 2604 | NASDAQ | JAZZ | Wed, Oct 4, 2017 | 150.34 | 151.28 | 149.86 | 150.39 | 2603 | NASDAQ | JAZZ | Tue, Oct 3, 2017 | 150.42 | 151.45 | 147.34 | 149.61 | 2602 | NASDAQ | JAZZ | Mon, Oct 2, 2017 | 146.51 | 150.58 | 145.67 | 150.13 | 2601 | NASDAQ | JAZZ | Fri, Sep 29, 2017 | 148.27 | 148.99 | 146.08 | 146.25 | 2600 | NASDAQ | JAZZ | Thu, Sep 28, 2017 | 149.47 | 149.73 | 147.07 | 148.13 | 2599 | NASDAQ | JAZZ | Wed, Sep 27, 2017 | 149.01 | 149.78 | 147.99 | 149.16 | 2598 | NASDAQ | JAZZ | Tue, Sep 26, 2017 | 149.55 | 151.41 | 147.35 | 148.16 | 2597 | NASDAQ | JAZZ | Mon, Sep 25, 2017 | 147.63 | 150.63 | 146.96 | 149.49 | 2596 | NASDAQ | JAZZ | Fri, Sep 22, 2017 | 147.76 | 148.51 | 146.91 | 147.89 | 2595 | NASDAQ | JAZZ | Thu, Sep 21, 2017 | 148.17 | 148.67 | 146.99 | 147.78 | 2594 | NASDAQ | JAZZ | Wed, Sep 20, 2017 | 150.00 | 150.55 | 145.83 | 148.07 | 2593 | NASDAQ | JAZZ | Tue, Sep 19, 2017 | 152.26 | 153.23 | 150.94 | 151.18 | 2592 | NASDAQ | JAZZ | Mon, Sep 18, 2017 | 153.94 | 155.85 | 150.99 | 152.65 | 2591 | NASDAQ | JAZZ | Fri, Sep 15, 2017 | 149.78 | 151.78 | 149.20 | 151.48 | 2590 | NASDAQ | JAZZ | Thu, Sep 14, 2017 | 152.00 | 152.86 | 150.39 | 150.72 | 2589 | NASDAQ | JAZZ | Wed, Sep 13, 2017 | 154.67 | 155.09 | 152.06 | 152.68 | 2588 | NASDAQ | JAZZ | Tue, Sep 12, 2017 | 153.52 | 155.82 | 153.16 | 155.50 | 2587 | NASDAQ | JAZZ | Mon, Sep 11, 2017 | 153.99 | 154.75 | 151.45 | 153.21 | 2586 | NASDAQ | JAZZ | Fri, Sep 8, 2017 | 149.67 | 152.72 | 149.67 | 152.28 | 2585 | NASDAQ | JAZZ | Thu, Sep 7, 2017 | 147.68 | 151.33 | 147.23 | 150.79 | 2584 | NASDAQ | JAZZ | Wed, Sep 6, 2017 | 148.63 | 149.53 | 146.87 | 148.60 | 2583 | NASDAQ | JAZZ | Tue, Sep 5, 2017 | 147.69 | 149.36 | 146.02 | 147.62 | 2582 | NASDAQ | JAZZ | Fri, Sep 1, 2017 | 148.90 | 150.14 | 146.86 | 147.57 | 2581 | NASDAQ | JAZZ | Thu, Aug 31, 2017 | 146.00 | 149.54 | 145.69 | 149.36 | 2580 | NASDAQ | JAZZ | Wed, Aug 30, 2017 | 146.40 | 146.60 | 144.59 | 145.94 | 2579 | NASDAQ | JAZZ | Tue, Aug 29, 2017 | 146.59 | 146.71 | 143.66 | 145.86 | 2578 | NASDAQ | JAZZ | Mon, Aug 28, 2017 | 146.42 | 146.69 | 144.71 | 146.09 | 2577 | NASDAQ | JAZZ | Fri, Aug 25, 2017 | 148.40 | 148.40 | 145.34 | 146.00 | 2576 | NASDAQ | JAZZ | Thu, Aug 24, 2017 | 146.94 | 149.17 | 146.26 | 148.32 | 2575 | NASDAQ | JAZZ | Wed, Aug 23, 2017 | 146.43 | 146.98 | 144.48 | 146.50 | 2574 | NASDAQ | JAZZ | Tue, Aug 22, 2017 | 143.27 | 147.54 | 143.27 | 146.74 | 2573 | NASDAQ | JAZZ | Mon, Aug 21, 2017 | 144.76 | 145.66 | 142.00 | 142.62 | 2572 | NASDAQ | JAZZ | Fri, Aug 18, 2017 | 140.23 | 144.57 | 139.28 | 144.40 | 2571 | NASDAQ | JAZZ | Thu, Aug 17, 2017 | 146.73 | 148.35 | 145.85 | 146.01 | 2570 | NASDAQ | JAZZ | Wed, Aug 16, 2017 | 146.83 | 147.99 | 146.01 | 147.40 | 2569 | NASDAQ | JAZZ | Tue, Aug 15, 2017 | 144.38 | 149.66 | 144.09 | 146.63 | 2568 | NASDAQ | JAZZ | Mon, Aug 14, 2017 | 143.22 | 144.45 | 141.93 | 143.97 | 2567 | NASDAQ | JAZZ | Fri, Aug 11, 2017 | 142.36 | 146.05 | 141.76 | 142.71 | 2566 | NASDAQ | JAZZ | Thu, Aug 10, 2017 | 141.94 | 146.47 | 141.54 | 143.66 | 2565 | NASDAQ | JAZZ | Wed, Aug 9, 2017 | 142.30 | 145.24 | 140.60 | 142.90 | 2564 | NASDAQ | JAZZ | Tue, Aug 8, 2017 | 156.16 | 157.14 | 151.76 | 152.29 | 2563 | NASDAQ | JAZZ | Mon, Aug 7, 2017 | 155.62 | 157.35 | 154.25 | 155.56 | 2562 | NASDAQ | JAZZ | Fri, Aug 4, 2017 | 154.80 | 156.53 | 153.63 | 155.60 | 2561 | NASDAQ | JAZZ | Thu, Aug 3, 2017 | 149.16 | 155.00 | 149.16 | 154.41 | 2560 | NASDAQ | JAZZ | Wed, Aug 2, 2017 | 150.97 | 151.00 | 148.41 | 150.41 | 2559 | NASDAQ | JAZZ | Tue, Aug 1, 2017 | 153.77 | 154.58 | 149.60 | 150.97 | 2558 | NASDAQ | JAZZ | Mon, Jul 31, 2017 | 157.54 | 157.78 | 152.49 | 153.61 | 2557 | NASDAQ | JAZZ | Fri, Jul 28, 2017 | 158.73 | 158.88 | 156.09 | 156.80 | 2556 | NASDAQ | JAZZ | Thu, Jul 27, 2017 | 161.02 | 161.98 | 157.20 | 158.64 | 2555 | NASDAQ | JAZZ | Wed, Jul 26, 2017 | 161.75 | 162.59 | 160.80 | 161.52 | 2554 | NASDAQ | JAZZ | Tue, Jul 25, 2017 | 161.30 | 162.12 | 159.60 | 161.25 | 2553 | NASDAQ | JAZZ | Mon, Jul 24, 2017 | 161.80 | 162.41 | 158.92 | 160.98 | 2552 | NASDAQ | JAZZ | Fri, Jul 21, 2017 | 159.75 | 161.65 | 158.60 | 161.13 | 2551 | NASDAQ | JAZZ | Thu, Jul 20, 2017 | 156.88 | 160.57 | 155.63 | 159.85 | 2550 | NASDAQ | JAZZ | Wed, Jul 19, 2017 | 156.87 | 157.79 | 155.04 | 156.14 | 2549 | NASDAQ | JAZZ | Tue, Jul 18, 2017 | 154.97 | 155.91 | 153.71 | 155.85 | 2548 | NASDAQ | JAZZ | Mon, Jul 17, 2017 | 154.97 | 156.41 | 154.16 | 155.38 | 2547 | NASDAQ | JAZZ | Fri, Jul 14, 2017 | 155.03 | 156.29 | 154.34 | 154.47 | 2546 | NASDAQ | JAZZ | Thu, Jul 13, 2017 | 155.75 | 155.82 | 151.88 | 155.38 | 2545 | NASDAQ | JAZZ | Wed, Jul 12, 2017 | 153.80 | 156.43 | 153.21 | 155.93 | 2544 | NASDAQ | JAZZ | Tue, Jul 11, 2017 | 152.76 | 154.07 | 151.97 | 152.94 | 2543 | NASDAQ | JAZZ | Mon, Jul 10, 2017 | 154.46 | 154.50 | 152.26 | 153.14 | 2542 | NASDAQ | JAZZ | Fri, Jul 7, 2017 | 154.56 | 155.52 | 152.53 | 154.49 | 2541 | NASDAQ | JAZZ | Thu, Jul 6, 2017 | 155.10 | 155.27 | 153.32 | 154.05 | 2540 | NASDAQ | JAZZ | Wed, Jul 5, 2017 | 157.34 | 158.83 | 154.83 | 155.75 | 2539 | NASDAQ | JAZZ | Mon, Jul 3, 2017 | 156.39 | 158.27 | 155.65 | 156.84 | 2538 | NASDAQ | JAZZ | Fri, Jun 30, 2017 | 155.74 | 156.70 | 154.50 | 155.50 | 2537 | NASDAQ | JAZZ | Thu, Jun 29, 2017 | 155.60 | 157.13 | 153.67 | 155.75 | 2536 | NASDAQ | JAZZ | Wed, Jun 28, 2017 | 154.71 | 157.45 | 154.36 | 155.18 | 2535 | NASDAQ | JAZZ | Tue, Jun 27, 2017 | 159.73 | 159.86 | 154.68 | 154.86 | 2534 | NASDAQ | JAZZ | Mon, Jun 26, 2017 | 159.60 | 159.80 | 157.60 | 158.80 | 2533 | NASDAQ | JAZZ | Fri, Jun 23, 2017 | 160.00 | 160.00 | 155.37 | 158.80 | 2532 | NASDAQ | JAZZ | Thu, Jun 22, 2017 | 154.89 | 159.96 | 154.02 | 159.48 | 2531 | NASDAQ | JAZZ | Wed, Jun 21, 2017 | 152.71 | 155.82 | 152.02 | 154.26 | 2530 | NASDAQ | JAZZ | Tue, Jun 20, 2017 | 150.46 | 154.38 | 149.13 | 152.25 | 2529 | NASDAQ | JAZZ | Mon, Jun 19, 2017 | 150.86 | 151.86 | 150.39 | 151.08 | 2528 | NASDAQ | JAZZ | Fri, Jun 16, 2017 | 150.61 | 151.72 | 149.01 | 149.96 | 2527 | NASDAQ | JAZZ | Thu, Jun 15, 2017 | 150.65 | 151.44 | 149.36 | 149.97 | 2526 | NASDAQ | JAZZ | Wed, Jun 14, 2017 | 150.10 | 152.00 | 149.34 | 151.22 | 2525 | NASDAQ | JAZZ | Tue, Jun 13, 2017 | 149.57 | 150.01 | 146.54 | 149.49 | 2524 | NASDAQ | JAZZ | Mon, Jun 12, 2017 | 155.00 | 155.46 | 148.04 | 149.27 | 2523 | NASDAQ | JAZZ | Fri, Jun 9, 2017 | 154.35 | 157.39 | 153.88 | 154.91 | 2522 | NASDAQ | JAZZ | Thu, Jun 8, 2017 | 152.18 | 154.86 | 152.18 | 154.42 | 2521 | NASDAQ | JAZZ | Wed, Jun 7, 2017 | 146.10 | 152.78 | 146.10 | 151.62 | 2520 | NASDAQ | JAZZ | Tue, Jun 6, 2017 | 146.41 | 147.15 | 144.91 | 145.19 | 2519 | NASDAQ | JAZZ | Mon, Jun 5, 2017 | 147.89 | 149.00 | 146.07 | 147.42 | 2518 | NASDAQ | JAZZ | Fri, Jun 2, 2017 | 149.35 | 151.16 | 148.22 | 148.59 | 2517 | NASDAQ | JAZZ | Thu, Jun 1, 2017 | 146.16 | 150.29 | 145.64 | 149.33 | 2516 | NASDAQ | JAZZ | Wed, May 31, 2017 | 147.41 | 147.93 | 145.16 | 145.56 | 2515 | NASDAQ | JAZZ | Tue, May 30, 2017 | 150.68 | 151.98 | 147.45 | 148.17 | 2514 | NASDAQ | JAZZ | Fri, May 26, 2017 | 152.88 | 155.00 | 150.95 | 151.11 | 2513 | NASDAQ | JAZZ | Thu, May 25, 2017 | 151.51 | 152.73 | 150.37 | 152.05 | 2512 | NASDAQ | JAZZ | Wed, May 24, 2017 | 150.32 | 150.76 | 148.75 | 150.10 | 2511 | NASDAQ | JAZZ | Tue, May 23, 2017 | 153.21 | 153.21 | 149.50 | 150.61 | 2510 | NASDAQ | JAZZ | Mon, May 22, 2017 | 150.20 | 152.30 | 149.45 | 151.97 | 2509 | NASDAQ | JAZZ | Fri, May 19, 2017 | 150.03 | 150.69 | 149.08 | 149.15 | 2508 | NASDAQ | JAZZ | Thu, May 18, 2017 | 147.86 | 149.64 | 146.83 | 149.14 | 2507 | NASDAQ | JAZZ | Wed, May 17, 2017 | 150.16 | 151.18 | 147.61 | 148.19 | 2506 | NASDAQ | JAZZ | Tue, May 16, 2017 | 155.57 | 156.00 | 151.00 | 151.29 | 2505 | NASDAQ | JAZZ | Mon, May 15, 2017 | 152.98 | 157.33 | 152.50 | 154.97 | 2504 | NASDAQ | JAZZ | Fri, May 12, 2017 | 154.75 | 155.30 | 152.08 | 153.79 | 2503 | NASDAQ | JAZZ | Thu, May 11, 2017 | 155.31 | 156.14 | 152.43 | 155.18 | 2502 | NASDAQ | JAZZ | Wed, May 10, 2017 | 156.85 | 158.49 | 152.06 | 156.86 | 2501 | NASDAQ | JAZZ | Tue, May 9, 2017 | 157.80 | 160.64 | 157.66 | 158.35 | 2500 | NASDAQ | JAZZ | Mon, May 8, 2017 | 158.92 | 158.92 | 155.96 | 156.67 | 2499 | NASDAQ | JAZZ | Fri, May 5, 2017 | 158.23 | 159.14 | 155.25 | 159.06 | 2498 | NASDAQ | JAZZ | Thu, May 4, 2017 | 157.81 | 159.08 | 155.72 | 158.09 | 2497 | NASDAQ | JAZZ | Wed, May 3, 2017 | 159.55 | 160.00 | 158.17 | 158.38 | 2496 | NASDAQ | JAZZ | Tue, May 2, 2017 | 160.78 | 161.96 | 158.82 | 159.71 | 2495 | NASDAQ | JAZZ | Mon, May 1, 2017 | 160.11 | 160.97 | 158.92 | 160.70 | 2494 | NASDAQ | JAZZ | Fri, Apr 28, 2017 | 163.33 | 163.75 | 158.80 | 159.28 | 2493 | NASDAQ | JAZZ | Thu, Apr 27, 2017 | 158.69 | 162.25 | 157.68 | 162.01 | 2492 | NASDAQ | JAZZ | Wed, Apr 26, 2017 | 155.09 | 158.41 | 155.09 | 157.75 | 2491 | NASDAQ | JAZZ | Tue, Apr 25, 2017 | 155.53 | 155.99 | 154.10 | 154.90 | 2490 | NASDAQ | JAZZ | Mon, Apr 24, 2017 | 154.43 | 155.00 | 153.42 | 154.53 | 2489 | NASDAQ | JAZZ | Fri, Apr 21, 2017 | 153.23 | 153.99 | 151.55 | 152.84 | 2488 | NASDAQ | JAZZ | Thu, Apr 20, 2017 | 151.51 | 154.45 | 151.43 | 154.22 | 2487 | NASDAQ | JAZZ | Wed, Apr 19, 2017 | 152.83 | 152.83 | 150.69 | 151.51 | 2486 | NASDAQ | JAZZ | Tue, Apr 18, 2017 | 152.50 | 152.87 | 150.76 | 152.11 | 2485 | NASDAQ | JAZZ | Mon, Apr 17, 2017 | 152.56 | 153.91 | 152.27 | 152.88 | 2484 | NASDAQ | JAZZ | Thu, Apr 13, 2017 | 151.77 | 154.38 | 151.71 | 153.11 | 2483 | NASDAQ | JAZZ | Wed, Apr 12, 2017 | 153.57 | 153.57 | 151.15 | 152.21 | 2482 | NASDAQ | JAZZ | Tue, Apr 11, 2017 | 152.12 | 154.17 | 151.32 | 152.98 | 2481 | NASDAQ | JAZZ | Mon, Apr 10, 2017 | 152.24 | 153.54 | 151.70 | 152.88 | 2480 | NASDAQ | JAZZ | Fri, Apr 7, 2017 | 152.81 | 155.60 | 151.24 | 153.78 | 2479 | NASDAQ | JAZZ | Thu, Apr 6, 2017 | 150.00 | 154.99 | 149.63 | 153.88 | 2478 | NASDAQ | JAZZ | Wed, Apr 5, 2017 | 144.18 | 144.18 | 139.72 | 140.65 | 2477 | NASDAQ | JAZZ | Tue, Apr 4, 2017 | 142.63 | 144.26 | 142.17 | 143.21 | 2476 | NASDAQ | JAZZ | Mon, Apr 3, 2017 | 144.55 | 145.36 | 141.90 | 142.91 | 2475 | NASDAQ | JAZZ | Fri, Mar 31, 2017 | 145.74 | 146.97 | 144.95 | 145.13 | 2474 | NASDAQ | JAZZ | Thu, Mar 30, 2017 | 146.52 | 146.83 | 145.58 | 145.68 | 2473 | NASDAQ | JAZZ | Wed, Mar 29, 2017 | 145.51 | 146.82 | 145.13 | 146.05 | 2472 | NASDAQ | JAZZ | Tue, Mar 28, 2017 | 146.38 | 147.28 | 145.56 | 145.91 | 2471 | NASDAQ | JAZZ | Mon, Mar 27, 2017 | 141.59 | 148.14 | 141.14 | 146.98 | 2470 | NASDAQ | JAZZ | Fri, Mar 24, 2017 | 142.45 | 144.59 | 141.63 | 143.14 | 2469 | NASDAQ | JAZZ | Thu, Mar 23, 2017 | 141.80 | 143.36 | 140.60 | 142.50 | 2468 | NASDAQ | JAZZ | Wed, Mar 22, 2017 | 143.26 | 143.45 | 140.20 | 142.34 | 2467 | NASDAQ | JAZZ | Tue, Mar 21, 2017 | 144.08 | 144.54 | 140.49 | 142.95 | 2466 | NASDAQ | JAZZ | Mon, Mar 20, 2017 | 140.01 | 144.92 | 139.31 | 144.08 | 2465 | NASDAQ | JAZZ | Fri, Mar 17, 2017 | 135.48 | 136.49 | 133.81 | 134.77 | 2464 | NASDAQ | JAZZ | Thu, Mar 16, 2017 | 139.17 | 139.83 | 135.16 | 135.85 | 2463 | NASDAQ | JAZZ | Wed, Mar 15, 2017 | 137.89 | 139.96 | 137.18 | 138.82 | 2462 | NASDAQ | JAZZ | Tue, Mar 14, 2017 | 136.43 | 137.40 | 134.75 | 136.89 | 2461 | NASDAQ | JAZZ | Mon, Mar 13, 2017 | 135.10 | 138.00 | 134.23 | 137.41 | 2460 | NASDAQ | JAZZ | Fri, Mar 10, 2017 | 134.70 | 135.41 | 133.42 | 134.83 | 2459 | NASDAQ | JAZZ | Thu, Mar 9, 2017 | 132.54 | 134.14 | 131.64 | 133.04 | 2458 | NASDAQ | JAZZ | Wed, Mar 8, 2017 | 132.56 | 134.25 | 132.39 | 132.96 | 2457 | NASDAQ | JAZZ | Tue, Mar 7, 2017 | 131.20 | 133.60 | 130.25 | 132.99 | 2456 | NASDAQ | JAZZ | Mon, Mar 6, 2017 | 131.98 | 133.19 | 130.30 | 132.81 | 2455 | NASDAQ | JAZZ | Fri, Mar 3, 2017 | 135.74 | 137.86 | 133.62 | 134.01 | 2454 | NASDAQ | JAZZ | Thu, Mar 2, 2017 | 134.14 | 137.91 | 134.06 | 136.18 | 2453 | NASDAQ | JAZZ | Wed, Mar 1, 2017 | 138.25 | 138.49 | 132.31 | 135.73 | 2452 | NASDAQ | JAZZ | Tue, Feb 28, 2017 | 136.56 | 136.56 | 132.06 | 132.62 | 2451 | NASDAQ | JAZZ | Mon, Feb 27, 2017 | 135.45 | 137.89 | 134.96 | 136.97 | 2450 | NASDAQ | JAZZ | Fri, Feb 24, 2017 | 134.96 | 136.18 | 133.29 | 136.11 | 2449 | NASDAQ | JAZZ | Thu, Feb 23, 2017 | 135.70 | 137.14 | 135.00 | 135.40 | 2448 | NASDAQ | JAZZ | Wed, Feb 22, 2017 | 135.14 | 136.18 | 134.10 | 134.95 | 2447 | NASDAQ | JAZZ | Tue, Feb 21, 2017 | 138.03 | 138.66 | 134.31 | 135.93 | 2446 | NASDAQ | JAZZ | Fri, Feb 17, 2017 | 136.37 | 137.56 | 135.39 | 137.19 | 2445 | NASDAQ | JAZZ | Thu, Feb 16, 2017 | 137.52 | 138.39 | 133.64 | 136.41 | 2444 | NASDAQ | JAZZ | Wed, Feb 15, 2017 | 134.55 | 139.23 | 133.41 | 137.89 | 2443 | NASDAQ | JAZZ | Tue, Feb 14, 2017 | 131.21 | 134.11 | 130.98 | 133.78 | 2442 | NASDAQ | JAZZ | Mon, Feb 13, 2017 | 131.48 | 133.17 | 130.62 | 132.05 | 2441 | NASDAQ | JAZZ | Fri, Feb 10, 2017 | 129.00 | 131.58 | 128.52 | 130.92 | 2440 | NASDAQ | JAZZ | Thu, Feb 9, 2017 | 127.88 | 129.79 | 127.58 | 128.80 | 2439 | NASDAQ | JAZZ | Wed, Feb 8, 2017 | 124.93 | 127.96 | 124.77 | 127.31 | 2438 | NASDAQ | JAZZ | Tue, Feb 7, 2017 | 125.38 | 125.84 | 124.09 | 125.05 | 2437 | NASDAQ | JAZZ | Mon, Feb 6, 2017 | 124.01 | 125.89 | 123.52 | 125.55 | 2436 | NASDAQ | JAZZ | Fri, Feb 3, 2017 | 123.02 | 124.61 | 122.71 | 124.45 | 2435 | NASDAQ | JAZZ | Thu, Feb 2, 2017 | 122.38 | 123.88 | 121.72 | 123.19 | 2434 | NASDAQ | JAZZ | Wed, Feb 1, 2017 | 121.53 | 123.64 | 121.53 | 123.23 | 2433 | NASDAQ | JAZZ | Tue, Jan 31, 2017 | 118.24 | 122.19 | 117.70 | 121.92 | 2432 | NASDAQ | JAZZ | Mon, Jan 30, 2017 | 119.42 | 120.34 | 117.16 | 119.33 | 2431 | NASDAQ | JAZZ | Fri, Jan 27, 2017 | 119.42 | 120.69 | 118.71 | 119.48 | 2430 | NASDAQ | JAZZ | Thu, Jan 26, 2017 | 120.75 | 121.33 | 119.15 | 119.46 | 2429 | NASDAQ | JAZZ | Wed, Jan 25, 2017 | 120.53 | 121.77 | 120.09 | 120.75 | 2428 | NASDAQ | JAZZ | Tue, Jan 24, 2017 | 121.43 | 122.51 | 119.20 | 120.19 | 2427 | NASDAQ | JAZZ | Mon, Jan 23, 2017 | 123.47 | 124.28 | 121.40 | 121.43 | 2426 | NASDAQ | JAZZ | Fri, Jan 20, 2017 | 124.29 | 125.28 | 122.83 | 123.88 | 2425 | NASDAQ | JAZZ | Thu, Jan 19, 2017 | 128.07 | 128.40 | 124.40 | 124.42 | 2424 | NASDAQ | JAZZ | Wed, Jan 18, 2017 | 125.00 | 130.12 | 124.25 | 128.61 | 2423 | NASDAQ | JAZZ | Tue, Jan 17, 2017 | 115.93 | 115.93 | 113.85 | 115.57 | 2422 | NASDAQ | JAZZ | Fri, Jan 13, 2017 | 117.99 | 119.57 | 117.08 | 117.30 | 2421 | NASDAQ | JAZZ | Thu, Jan 12, 2017 | 115.03 | 119.11 | 114.76 | 117.55 | 2420 | NASDAQ | JAZZ | Wed, Jan 11, 2017 | 116.01 | 116.67 | 112.52 | 115.70 | 2419 | NASDAQ | JAZZ | Tue, Jan 10, 2017 | 117.03 | 117.21 | 115.29 | 116.12 | 2418 | NASDAQ | JAZZ | Mon, Jan 9, 2017 | 115.81 | 117.24 | 114.35 | 116.58 | 2417 | NASDAQ | JAZZ | Fri, Jan 6, 2017 | 115.77 | 117.19 | 113.65 | 115.16 | 2416 | NASDAQ | JAZZ | Thu, Jan 5, 2017 | 115.94 | 116.43 | 114.82 | 115.75 | 2415 | NASDAQ | JAZZ | Wed, Jan 4, 2017 | 113.00 | 117.21 | 112.22 | 115.83 | 2414 | NASDAQ | JAZZ | Tue, Jan 3, 2017 | 110.00 | 111.89 | 109.14 | 111.46 | 2413 | NASDAQ | JAZZ | Fri, Dec 30, 2016 | 107.16 | 109.57 | 106.85 | 109.03 | 2412 | NASDAQ | JAZZ | Thu, Dec 29, 2016 | 107.63 | 108.99 | 106.65 | 107.54 | 2411 | NASDAQ | JAZZ | Wed, Dec 28, 2016 | 113.00 | 113.43 | 108.07 | 108.36 | 2410 | NASDAQ | JAZZ | Tue, Dec 27, 2016 | 110.21 | 114.87 | 110.06 | 112.20 | 2409 | NASDAQ | JAZZ | Fri, Dec 23, 2016 | 106.60 | 110.64 | 106.60 | 110.40 | 2408 | NASDAQ | JAZZ | Thu, Dec 22, 2016 | 108.33 | 108.98 | 106.30 | 106.61 | 2407 | NASDAQ | JAZZ | Wed, Dec 21, 2016 | 108.23 | 109.61 | 107.17 | 108.03 | 2406 | NASDAQ | JAZZ | Tue, Dec 20, 2016 | 106.93 | 109.12 | 106.93 | 107.83 | 2405 | NASDAQ | JAZZ | Mon, Dec 19, 2016 | 105.39 | 109.18 | 105.39 | 107.12 | 2404 | NASDAQ | JAZZ | Fri, Dec 16, 2016 | 105.32 | 106.70 | 104.82 | 105.39 | 2403 | NASDAQ | JAZZ | Thu, Dec 15, 2016 | 103.09 | 104.91 | 102.65 | 104.30 | 2402 | NASDAQ | JAZZ | Wed, Dec 14, 2016 | 102.76 | 103.70 | 101.44 | 103.39 | 2401 | NASDAQ | JAZZ | Tue, Dec 13, 2016 | 103.28 | 105.00 | 102.95 | 103.23 | 2400 | NASDAQ | JAZZ | Mon, Dec 12, 2016 | 101.81 | 103.67 | 101.73 | 102.70 | 2399 | NASDAQ | JAZZ | Fri, Dec 9, 2016 | 101.70 | 104.99 | 101.37 | 102.30 | 2398 | NASDAQ | JAZZ | Thu, Dec 8, 2016 | 100.52 | 102.23 | 99.53 | 101.80 | 2397 | NASDAQ | JAZZ | Wed, Dec 7, 2016 | 102.64 | 103.98 | 99.28 | 100.60 | 2396 | NASDAQ | JAZZ | Tue, Dec 6, 2016 | 101.77 | 104.00 | 100.46 | 103.88 | 2395 | NASDAQ | JAZZ | Mon, Dec 5, 2016 | 102.72 | 105.75 | 100.84 | 101.62 | 2394 | NASDAQ | JAZZ | Fri, Dec 2, 2016 | 101.80 | 103.40 | 101.80 | 102.32 | 2393 | NASDAQ | JAZZ | Thu, Dec 1, 2016 | 104.21 | 104.86 | 101.27 | 101.76 | 2392 | NASDAQ | JAZZ | Wed, Nov 30, 2016 | 106.10 | 106.12 | 103.55 | 103.63 | 2391 | NASDAQ | JAZZ | Tue, Nov 29, 2016 | 109.03 | 109.08 | 105.50 | 105.84 | 2390 | NASDAQ | JAZZ | Mon, Nov 28, 2016 | 110.09 | 110.82 | 108.03 | 108.04 | 2389 | NASDAQ | JAZZ | Fri, Nov 25, 2016 | 111.65 | 112.44 | 110.46 | 110.98 | 2388 | NASDAQ | JAZZ | Wed, Nov 23, 2016 | 107.70 | 111.73 | 107.44 | 111.65 | 2387 | NASDAQ | JAZZ | Tue, Nov 22, 2016 | 110.07 | 111.30 | 107.91 | 108.83 | 2386 | NASDAQ | JAZZ | Mon, Nov 21, 2016 | 109.51 | 110.87 | 109.07 | 110.53 | 2385 | NASDAQ | JAZZ | Fri, Nov 18, 2016 | 110.41 | 111.54 | 107.75 | 109.25 | 2384 | NASDAQ | JAZZ | Thu, Nov 17, 2016 | 112.00 | 112.82 | 109.89 | 110.24 | 2383 | NASDAQ | JAZZ | Wed, Nov 16, 2016 | 112.50 | 114.31 | 111.20 | 111.54 | 2382 | NASDAQ | JAZZ | Tue, Nov 15, 2016 | 112.19 | 113.19 | 109.22 | 112.35 | 2381 | NASDAQ | JAZZ | Mon, Nov 14, 2016 | 113.38 | 114.54 | 111.35 | 112.86 | 2380 | NASDAQ | JAZZ | Fri, Nov 11, 2016 | 114.00 | 115.14 | 111.60 | 113.11 | 2379 | NASDAQ | JAZZ | Thu, Nov 10, 2016 | 113.89 | 116.80 | 112.82 | 114.31 | 2378 | NASDAQ | JAZZ | Wed, Nov 9, 2016 | 112.00 | 119.61 | 110.01 | 112.59 | 2377 | NASDAQ | JAZZ | Tue, Nov 8, 2016 | 106.30 | 109.11 | 103.14 | 106.19 | 2376 | NASDAQ | JAZZ | Mon, Nov 7, 2016 | 104.34 | 109.08 | 104.00 | 107.51 | 2375 | NASDAQ | JAZZ | Fri, Nov 4, 2016 | 95.80 | 104.16 | 95.80 | 103.10 | 2374 | NASDAQ | JAZZ | Thu, Nov 3, 2016 | 107.65 | 108.37 | 96.27 | 96.74 | 2373 | NASDAQ | JAZZ | Wed, Nov 2, 2016 | 109.94 | 110.87 | 106.73 | 107.00 | 2372 | NASDAQ | JAZZ | Tue, Nov 1, 2016 | 109.32 | 111.82 | 108.10 | 109.90 | 2371 | NASDAQ | JAZZ | Mon, Oct 31, 2016 | 114.05 | 114.05 | 109.05 | 109.47 | 2370 | NASDAQ | JAZZ | Fri, Oct 28, 2016 | 118.38 | 118.52 | 113.58 | 113.60 | 2369 | NASDAQ | JAZZ | Thu, Oct 27, 2016 | 118.73 | 119.92 | 115.26 | 119.13 | 2368 | NASDAQ | JAZZ | Wed, Oct 26, 2016 | 118.68 | 119.82 | 117.07 | 117.56 | 2367 | NASDAQ | JAZZ | Tue, Oct 25, 2016 | 119.31 | 120.94 | 118.83 | 118.96 | 2366 | NASDAQ | JAZZ | Mon, Oct 24, 2016 | 121.74 | 122.21 | 118.87 | 118.91 | 2365 | NASDAQ | JAZZ | Fri, Oct 21, 2016 | 121.54 | 122.28 | 120.52 | 121.26 | 2364 | NASDAQ | JAZZ | Thu, Oct 20, 2016 | 119.91 | 122.41 | 119.91 | 121.61 | 2363 | NASDAQ | JAZZ | Wed, Oct 19, 2016 | 118.99 | 120.48 | 118.72 | 120.11 | 2362 | NASDAQ | JAZZ | Tue, Oct 18, 2016 | 118.74 | 120.14 | 118.74 | 119.35 | 2361 | NASDAQ | JAZZ | Mon, Oct 17, 2016 | 118.16 | 118.46 | 116.53 | 117.69 | 2360 | NASDAQ | JAZZ | Fri, Oct 14, 2016 | 122.16 | 122.16 | 118.29 | 118.34 | 2359 | NASDAQ | JAZZ | Thu, Oct 13, 2016 | 119.29 | 121.54 | 118.85 | 121.12 | 2358 | NASDAQ | JAZZ | Wed, Oct 12, 2016 | 122.05 | 122.72 | 120.09 | 120.70 | 2357 | NASDAQ | JAZZ | Tue, Oct 11, 2016 | 124.37 | 124.76 | 120.75 | 122.47 | 2356 | NASDAQ | JAZZ | Mon, Oct 10, 2016 | 123.85 | 126.36 | 123.60 | 125.35 | 2355 | NASDAQ | JAZZ | Fri, Oct 7, 2016 | 122.73 | 123.24 | 121.43 | 122.81 | 2354 | NASDAQ | JAZZ | Thu, Oct 6, 2016 | 124.08 | 124.70 | 121.85 | 122.91 | 2353 | NASDAQ | JAZZ | Wed, Oct 5, 2016 | 122.50 | 126.00 | 122.50 | 124.79 | 2352 | NASDAQ | JAZZ | Tue, Oct 4, 2016 | 121.66 | 123.67 | 121.64 | 122.56 | 2351 | NASDAQ | JAZZ | Mon, Oct 3, 2016 | 121.50 | 122.39 | 120.51 | 121.91 | 2350 | NASDAQ | JAZZ | Fri, Sep 30, 2016 | 123.07 | 123.58 | 121.08 | 121.48 | 2349 | NASDAQ | JAZZ | Thu, Sep 29, 2016 | 125.37 | 126.20 | 121.77 | 123.01 | 2348 | NASDAQ | JAZZ | Wed, Sep 28, 2016 | 126.56 | 126.65 | 124.44 | 125.76 | 2347 | NASDAQ | JAZZ | Tue, Sep 27, 2016 | 123.24 | 126.13 | 122.55 | 125.89 | 2346 | NASDAQ | JAZZ | Mon, Sep 26, 2016 | 127.01 | 127.01 | 122.89 | 123.79 | 2345 | NASDAQ | JAZZ | Fri, Sep 23, 2016 | 126.23 | 128.70 | 126.23 | 127.19 | 2344 | NASDAQ | JAZZ | Thu, Sep 22, 2016 | 129.60 | 130.10 | 126.23 | 126.65 | 2343 | NASDAQ | JAZZ | Wed, Sep 21, 2016 | 127.57 | 129.60 | 127.21 | 128.81 | 2342 | NASDAQ | JAZZ | Tue, Sep 20, 2016 | 126.96 | 127.17 | 125.66 | 126.31 | 2341 | NASDAQ | JAZZ | Mon, Sep 19, 2016 | 126.17 | 127.83 | 125.60 | 126.18 | 2340 | NASDAQ | JAZZ | Fri, Sep 16, 2016 | 126.61 | 128.00 | 125.65 | 126.04 | 2339 | NASDAQ | JAZZ | Thu, Sep 15, 2016 | 122.60 | 127.85 | 122.44 | 127.81 | 2338 | NASDAQ | JAZZ | Wed, Sep 14, 2016 | 120.12 | 123.21 | 119.70 | 122.54 | 2337 | NASDAQ | JAZZ | Tue, Sep 13, 2016 | 121.25 | 121.27 | 119.30 | 119.92 | 2336 | NASDAQ | JAZZ | Mon, Sep 12, 2016 | 117.34 | 121.88 | 117.34 | 121.37 | 2335 | NASDAQ | JAZZ | Fri, Sep 9, 2016 | 120.77 | 121.04 | 118.08 | 118.12 | 2334 | NASDAQ | JAZZ | Thu, Sep 8, 2016 | 121.70 | 123.32 | 120.74 | 121.63 | 2333 | NASDAQ | JAZZ | Wed, Sep 7, 2016 | 121.42 | 123.63 | 121.08 | 121.92 | 2332 | NASDAQ | JAZZ | Tue, Sep 6, 2016 | 120.77 | 123.94 | 120.51 | 121.42 | 2331 | NASDAQ | JAZZ | Fri, Sep 2, 2016 | 123.44 | 123.44 | 119.52 | 120.84 | 2330 | NASDAQ | JAZZ | Thu, Sep 1, 2016 | 123.98 | 124.25 | 121.48 | 123.31 | 2329 | NASDAQ | JAZZ | Wed, Aug 31, 2016 | 126.15 | 126.22 | 123.52 | 123.83 | 2328 | NASDAQ | JAZZ | Tue, Aug 30, 2016 | 126.61 | 127.56 | 125.82 | 126.23 | 2327 | NASDAQ | JAZZ | Mon, Aug 29, 2016 | 128.25 | 128.64 | 126.09 | 126.73 | 2326 | NASDAQ | JAZZ | Fri, Aug 26, 2016 | 127.94 | 129.64 | 126.90 | 128.52 | 2325 | NASDAQ | JAZZ | Thu, Aug 25, 2016 | 129.52 | 129.93 | 125.98 | 127.36 | 2324 | NASDAQ | JAZZ | Wed, Aug 24, 2016 | 134.76 | 136.01 | 129.38 | 129.96 | 2323 | NASDAQ | JAZZ | Tue, Aug 23, 2016 | 136.48 | 136.70 | 133.83 | 134.73 | 2322 | NASDAQ | JAZZ | Mon, Aug 22, 2016 | 136.98 | 137.75 | 135.40 | 135.51 | 2321 | NASDAQ | JAZZ | Fri, Aug 19, 2016 | 136.03 | 136.49 | 135.41 | 136.22 | 2320 | NASDAQ | JAZZ | Thu, Aug 18, 2016 | 136.97 | 136.97 | 135.58 | 136.33 | 2319 | NASDAQ | JAZZ | Wed, Aug 17, 2016 | 137.35 | 137.36 | 135.02 | 136.31 | 2318 | NASDAQ | JAZZ | Tue, Aug 16, 2016 | 137.96 | 137.97 | 136.00 | 136.53 | 2317 | NASDAQ | JAZZ | Mon, Aug 15, 2016 | 136.45 | 138.88 | 136.45 | 137.98 | 2316 | NASDAQ | JAZZ | Fri, Aug 12, 2016 | 138.08 | 138.54 | 136.02 | 136.56 | 2315 | NASDAQ | JAZZ | Thu, Aug 11, 2016 | 140.01 | 140.59 | 137.00 | 138.08 | 2314 | NASDAQ | JAZZ | Wed, Aug 10, 2016 | 145.51 | 147.75 | 139.51 | 140.01 | 2313 | NASDAQ | JAZZ | Tue, Aug 9, 2016 | 148.66 | 151.44 | 148.42 | 150.01 | 2312 | NASDAQ | JAZZ | Mon, Aug 8, 2016 | 151.05 | 151.18 | 148.78 | 149.02 | 2311 | NASDAQ | JAZZ | Fri, Aug 5, 2016 | 150.69 | 151.62 | 148.98 | 150.63 | 2310 | NASDAQ | JAZZ | Thu, Aug 4, 2016 | 150.77 | 152.29 | 148.91 | 149.64 | 2309 | NASDAQ | JAZZ | Wed, Aug 3, 2016 | 150.13 | 152.22 | 149.09 | 151.15 | 2308 | NASDAQ | JAZZ | Tue, Aug 2, 2016 | 150.68 | 151.29 | 148.30 | 149.85 | 2307 | NASDAQ | JAZZ | Mon, Aug 1, 2016 | 150.78 | 152.69 | 149.30 | 150.53 | 2306 | NASDAQ | JAZZ | Fri, Jul 29, 2016 | 152.82 | 153.73 | 149.45 | 150.97 | 2305 | NASDAQ | JAZZ | Thu, Jul 28, 2016 | 137.70 | 153.98 | 136.00 | 152.82 | 2304 | NASDAQ | JAZZ | Wed, Jul 27, 2016 | 139.44 | 142.12 | 138.76 | 141.91 | 2303 | NASDAQ | JAZZ | Tue, Jul 26, 2016 | 140.98 | 141.11 | 138.76 | 138.92 | 2302 | NASDAQ | JAZZ | Mon, Jul 25, 2016 | 142.02 | 142.20 | 140.21 | 141.34 | 2301 | NASDAQ | JAZZ | Fri, Jul 22, 2016 | 143.47 | 143.75 | 140.79 | 141.96 | 2300 | NASDAQ | JAZZ | Thu, Jul 21, 2016 | 143.47 | 145.55 | 141.32 | 143.54 | 2299 | NASDAQ | JAZZ | Wed, Jul 20, 2016 | 141.87 | 143.78 | 140.91 | 143.26 | 2298 | NASDAQ | JAZZ | Tue, Jul 19, 2016 | 142.79 | 143.86 | 140.29 | 140.80 | 2297 | NASDAQ | JAZZ | Mon, Jul 18, 2016 | 142.02 | 143.86 | 141.76 | 142.51 | 2296 | NASDAQ | JAZZ | Fri, Jul 15, 2016 | 142.43 | 143.96 | 141.76 | 142.38 | 2295 | NASDAQ | JAZZ | Thu, Jul 14, 2016 | 143.18 | 143.49 | 141.21 | 142.43 | 2294 | NASDAQ | JAZZ | Wed, Jul 13, 2016 | 142.94 | 144.26 | 140.34 | 141.39 | 2293 | NASDAQ | JAZZ | Tue, Jul 12, 2016 | 140.94 | 142.89 | 140.21 | 142.26 | 2292 | NASDAQ | JAZZ | Mon, Jul 11, 2016 | 141.19 | 142.92 | 140.00 | 140.16 | 2291 | NASDAQ | JAZZ | Fri, Jul 8, 2016 | 139.66 | 141.00 | 138.14 | 139.88 | 2290 | NASDAQ | JAZZ | Thu, Jul 7, 2016 | 140.90 | 141.65 | 137.55 | 138.48 | 2289 | NASDAQ | JAZZ | Wed, Jul 6, 2016 | 138.57 | 140.52 | 137.34 | 140.11 | 2288 | NASDAQ | JAZZ | Tue, Jul 5, 2016 | 140.14 | 140.40 | 137.00 | 138.98 | 2287 | NASDAQ | JAZZ | Fri, Jul 1, 2016 | 140.67 | 143.79 | 140.06 | 141.04 | 2286 | NASDAQ | JAZZ | Thu, Jun 30, 2016 | 141.10 | 142.35 | 138.79 | 141.31 | 2285 | NASDAQ | JAZZ | Wed, Jun 29, 2016 | 139.14 | 141.67 | 137.32 | 140.54 | 2284 | NASDAQ | JAZZ | Tue, Jun 28, 2016 | 134.95 | 137.55 | 133.38 | 137.07 | 2283 | NASDAQ | JAZZ | Mon, Jun 27, 2016 | 137.44 | 137.50 | 131.24 | 132.61 | 2282 | NASDAQ | JAZZ | Fri, Jun 24, 2016 | 139.33 | 142.70 | 137.32 | 137.90 | 2281 | NASDAQ | JAZZ | Thu, Jun 23, 2016 | 144.47 | 145.13 | 142.04 | 145.00 | 2280 | NASDAQ | JAZZ | Wed, Jun 22, 2016 | 141.41 | 146.14 | 140.73 | 142.94 | 2279 | NASDAQ | JAZZ | Tue, Jun 21, 2016 | 144.95 | 144.95 | 139.52 | 141.92 | 2278 | NASDAQ | JAZZ | Mon, Jun 20, 2016 | 145.29 | 146.97 | 144.07 | 144.31 | 2277 | NASDAQ | JAZZ | Fri, Jun 17, 2016 | 145.32 | 146.75 | 142.42 | 143.63 | 2276 | NASDAQ | JAZZ | Thu, Jun 16, 2016 | 147.25 | 147.25 | 143.66 | 145.84 | 2275 | NASDAQ | JAZZ | Wed, Jun 15, 2016 | 149.64 | 151.07 | 147.45 | 147.78 | 2274 | NASDAQ | JAZZ | Tue, Jun 14, 2016 | 147.97 | 148.77 | 146.87 | 148.44 | 2273 | NASDAQ | JAZZ | Mon, Jun 13, 2016 | 149.54 | 152.27 | 148.47 | 148.57 | 2272 | NASDAQ | JAZZ | Fri, Jun 10, 2016 | 154.11 | 154.71 | 149.73 | 150.76 | 2271 | NASDAQ | JAZZ | Thu, Jun 9, 2016 | 154.35 | 157.29 | 154.35 | 156.02 | 2270 | NASDAQ | JAZZ | Wed, Jun 8, 2016 | 154.90 | 155.39 | 152.85 | 154.96 | 2269 | NASDAQ | JAZZ | Tue, Jun 7, 2016 | 153.97 | 155.76 | 151.64 | 154.91 | 2268 | NASDAQ | JAZZ | Mon, Jun 6, 2016 | 155.77 | 156.50 | 152.10 | 155.63 | 2267 | NASDAQ | JAZZ | Fri, Jun 3, 2016 | 154.72 | 154.72 | 150.30 | 152.75 | 2266 | NASDAQ | JAZZ | Thu, Jun 2, 2016 | 154.67 | 156.92 | 154.07 | 155.99 | 2265 | NASDAQ | JAZZ | Wed, Jun 1, 2016 | 151.32 | 155.51 | 150.66 | 154.72 | 2264 | NASDAQ | JAZZ | Tue, May 31, 2016 | 151.94 | 154.78 | 149.28 | 151.56 | 2263 | NASDAQ | JAZZ | Fri, May 27, 2016 | 152.70 | 153.87 | 151.30 | 152.09 | 2262 | NASDAQ | JAZZ | Thu, May 26, 2016 | 153.38 | 154.09 | 151.03 | 152.77 | 2261 | NASDAQ | JAZZ | Wed, May 25, 2016 | 151.50 | 154.30 | 150.69 | 152.77 | 2260 | NASDAQ | JAZZ | Tue, May 24, 2016 | 149.89 | 151.83 | 148.18 | 151.69 | 2259 | NASDAQ | JAZZ | Mon, May 23, 2016 | 150.31 | 150.92 | 147.74 | 148.25 | 2258 | NASDAQ | JAZZ | Fri, May 20, 2016 | 147.74 | 150.73 | 147.34 | 149.64 | 2257 | NASDAQ | JAZZ | Thu, May 19, 2016 | 150.64 | 151.78 | 145.32 | 147.31 | 2256 | NASDAQ | JAZZ | Wed, May 18, 2016 | 149.35 | 153.53 | 149.28 | 150.79 | 2255 | NASDAQ | JAZZ | Tue, May 17, 2016 | 148.98 | 151.63 | 147.89 | 149.46 | 2254 | NASDAQ | JAZZ | Mon, May 16, 2016 | 145.20 | 149.34 | 144.94 | 148.96 | 2253 | NASDAQ | JAZZ | Fri, May 13, 2016 | 145.26 | 147.80 | 144.50 | 145.66 | 2252 | NASDAQ | JAZZ | Thu, May 12, 2016 | 149.49 | 150.36 | 142.28 | 145.23 | 2251 | NASDAQ | JAZZ | Wed, May 11, 2016 | 154.55 | 155.95 | 148.53 | 148.76 | 2250 | NASDAQ | JAZZ | Tue, May 10, 2016 | 148.78 | 148.99 | 145.02 | 147.82 | 2249 | NASDAQ | JAZZ | Mon, May 9, 2016 | 145.13 | 149.09 | 145.13 | 147.69 | 2248 | NASDAQ | JAZZ | Fri, May 6, 2016 | 144.96 | 148.28 | 139.75 | 144.35 | 2247 | NASDAQ | JAZZ | Thu, May 5, 2016 | 149.01 | 149.01 | 145.47 | 145.75 | 2246 | NASDAQ | JAZZ | Wed, May 4, 2016 | 150.02 | 150.49 | 146.09 | 148.58 | 2245 | NASDAQ | JAZZ | Tue, May 3, 2016 | 152.23 | 153.98 | 149.36 | 152.47 | 2244 | NASDAQ | JAZZ | Mon, May 2, 2016 | 151.25 | 152.68 | 149.34 | 152.57 | 2243 | NASDAQ | JAZZ | Fri, Apr 29, 2016 | 152.24 | 152.68 | 146.73 | 150.70 | 2242 | NASDAQ | JAZZ | Thu, Apr 28, 2016 | 151.58 | 153.94 | 150.98 | 152.00 | 2241 | NASDAQ | JAZZ | Wed, Apr 27, 2016 | 154.05 | 154.29 | 151.02 | 152.97 | 2240 | NASDAQ | JAZZ | Tue, Apr 26, 2016 | 153.89 | 155.07 | 150.46 | 154.66 | 2239 | NASDAQ | JAZZ | Mon, Apr 25, 2016 | 160.00 | 160.00 | 153.02 | 154.55 | 2238 | NASDAQ | JAZZ | Fri, Apr 22, 2016 | 155.51 | 157.43 | 153.62 | 157.16 | 2237 | NASDAQ | JAZZ | Thu, Apr 21, 2016 | 151.77 | 156.52 | 151.30 | 156.12 | 2236 | NASDAQ | JAZZ | Wed, Apr 20, 2016 | 150.52 | 152.75 | 146.81 | 151.02 | 2235 | NASDAQ | JAZZ | Tue, Apr 19, 2016 | 149.00 | 151.19 | 146.70 | 149.52 | 2234 | NASDAQ | JAZZ | Mon, Apr 18, 2016 | 144.69 | 148.48 | 144.51 | 147.77 | 2233 | NASDAQ | JAZZ | Fri, Apr 15, 2016 | 145.79 | 146.35 | 143.42 | 144.79 | 2232 | NASDAQ | JAZZ | Thu, Apr 14, 2016 | 147.35 | 147.43 | 144.43 | 146.29 | 2231 | NASDAQ | JAZZ | Wed, Apr 13, 2016 | 146.98 | 153.00 | 144.12 | 147.34 | 2230 | NASDAQ | JAZZ | Tue, Apr 12, 2016 | 136.98 | 139.76 | 135.50 | 139.67 | 2229 | NASDAQ | JAZZ | Mon, Apr 11, 2016 | 140.25 | 141.14 | 137.05 | 138.19 | 2228 | NASDAQ | JAZZ | Fri, Apr 8, 2016 | 141.15 | 142.07 | 138.29 | 140.01 | 2227 | NASDAQ | JAZZ | Thu, Apr 7, 2016 | 140.90 | 142.94 | 138.79 | 140.07 | 2226 | NASDAQ | JAZZ | Wed, Apr 6, 2016 | 134.25 | 141.22 | 133.79 | 140.99 | 2225 | NASDAQ | JAZZ | Tue, Apr 5, 2016 | 135.55 | 135.55 | 135.55 | 133.74 | 2224 | NASDAQ | JAZZ | Mon, Apr 4, 2016 | 133.72 | 138.25 | 132.13 | 135.55 | 2223 | NASDAQ | JAZZ | Fri, Apr 1, 2016 | 130.00 | 136.67 | 129.00 | 133.82 | 2222 | NASDAQ | JAZZ | Thu, Mar 31, 2016 | 123.60 | 132.05 | 123.60 | 124.03 | 2221 | NASDAQ | JAZZ | Wed, Mar 30, 2016 | 121.54 | 128.28 | 121.38 | 124.03 | 2220 | NASDAQ | JAZZ | Tue, Mar 29, 2016 | 117.60 | 121.52 | 115.51 | 118.13 | 2219 | NASDAQ | JAZZ | Mon, Mar 28, 2016 | 119.25 | 119.25 | 119.25 | 119.25 | 2218 | NASDAQ | JAZZ | Thu, Mar 24, 2016 | 121.11 | 121.11 | 121.11 | 118.59 | 2217 | NASDAQ | JAZZ | Wed, Mar 23, 2016 | 122.14 | 123.14 | 120.16 | 121.11 | 2216 | NASDAQ | JAZZ | Tue, Mar 22, 2016 | 118.17 | 123.15 | 117.75 | 122.36 | 2215 | NASDAQ | JAZZ | Mon, Mar 21, 2016 | 118.07 | 120.29 | 117.86 | 119.21 | 2214 | NASDAQ | JAZZ | Fri, Mar 18, 2016 | 118.65 | 120.05 | 117.25 | 118.30 | 2213 | NASDAQ | JAZZ | Thu, Mar 17, 2016 | 121.19 | 121.91 | 116.36 | 118.65 | 2212 | NASDAQ | JAZZ | Wed, Mar 16, 2016 | 121.37 | 123.42 | 118.86 | 120.97 | 2211 | NASDAQ | JAZZ | Tue, Mar 15, 2016 | 130.09 | 130.09 | 130.09 | 120.85 | 2210 | NASDAQ | JAZZ | Mon, Mar 14, 2016 | 133.43 | 134.42 | 130.01 | 130.09 | 2209 | NASDAQ | JAZZ | Fri, Mar 11, 2016 | 128.70 | 133.82 | 128.12 | 133.80 | 2208 | NASDAQ | JAZZ | Thu, Mar 10, 2016 | 126.56 | 126.56 | 126.56 | 127.78 | 2207 | NASDAQ | JAZZ | Wed, Mar 9, 2016 | 126.28 | 127.96 | 125.15 | 125.96 | 2206 | NASDAQ | JAZZ | Tue, Mar 8, 2016 | 126.04 | 129.48 | 125.50 | 127.84 | 2205 | NASDAQ | JAZZ | Mon, Mar 7, 2016 | 122.78 | 128.56 | 122.60 | 127.84 | 2204 | NASDAQ | JAZZ | Fri, Mar 4, 2016 | 125.46 | 125.46 | 125.46 | 123.76 | 2203 | NASDAQ | JAZZ | Thu, Mar 3, 2016 | 125.82 | 125.82 | 125.82 | 125.46 | 2202 | NASDAQ | JAZZ | Wed, Mar 2, 2016 | 123.40 | 126.88 | 122.63 | 123.71 | 2201 | NASDAQ | JAZZ | Tue, Mar 1, 2016 | 121.58 | 121.58 | 121.58 | 123.71 | 2200 | NASDAQ | JAZZ | Mon, Feb 29, 2016 | 123.48 | 124.20 | 121.21 | 121.58 | 2199 | NASDAQ | JAZZ | Fri, Feb 26, 2016 | 123.36 | 123.36 | 123.36 | 125.00 | 2198 | NASDAQ | JAZZ | Thu, Feb 25, 2016 | 121.92 | 124.50 | 120.23 | 123.36 | 2197 | NASDAQ | JAZZ | Wed, Feb 24, 2016 | 120.00 | 122.22 | 114.83 | 121.83 | 2196 | NASDAQ | JAZZ | Tue, Feb 23, 2016 | 124.96 | 126.02 | 120.11 | 121.92 | 2195 | NASDAQ | JAZZ | Mon, Feb 22, 2016 | 124.23 | 126.53 | 123.86 | 125.45 | 2194 | NASDAQ | JAZZ | Fri, Feb 19, 2016 | 120.42 | 123.71 | 119.54 | 123.07 | 2193 | NASDAQ | JAZZ | Thu, Feb 18, 2016 | 123.24 | 125.49 | 121.43 | 121.64 | 2192 | NASDAQ | JAZZ | Wed, Feb 17, 2016 | 120.78 | 127.13 | 120.78 | 122.79 | 2191 | NASDAQ | JAZZ | Tue, Feb 16, 2016 | 115.63 | 119.87 | 114.36 | 119.00 | 2190 | NASDAQ | JAZZ | Fri, Feb 12, 2016 | 113.05 | 115.75 | 109.44 | 113.78 | 2189 | NASDAQ | JAZZ | Thu, Feb 11, 2016 | 112.30 | 116.74 | 108.50 | 112.72 | 2188 | NASDAQ | JAZZ | Wed, Feb 10, 2016 | 116.63 | 120.86 | 112.95 | 116.49 | 2187 | NASDAQ | JAZZ | Tue, Feb 9, 2016 | 111.37 | 118.98 | 109.06 | 116.70 | 2186 | NASDAQ | JAZZ | Mon, Feb 8, 2016 | 119.47 | 121.62 | 111.96 | 114.16 | 2185 | NASDAQ | JAZZ | Fri, Feb 5, 2016 | 124.67 | 126.24 | 121.19 | 121.77 | 2184 | NASDAQ | JAZZ | Thu, Feb 4, 2016 | 123.07 | 126.58 | 122.07 | 124.87 | 2183 | NASDAQ | JAZZ | Wed, Feb 3, 2016 | 122.76 | 124.00 | 118.75 | 123.45 | 2182 | NASDAQ | JAZZ | Tue, Feb 2, 2016 | 126.35 | 127.11 | 121.63 | 122.00 | 2181 | NASDAQ | JAZZ | Mon, Feb 1, 2016 | 128.55 | 130.54 | 125.54 | 127.24 | 2180 | NASDAQ | JAZZ | Fri, Jan 29, 2016 | 124.74 | 128.86 | 124.74 | 128.74 | 2179 | NASDAQ | JAZZ | Thu, Jan 28, 2016 | 130.19 | 130.97 | 123.01 | 124.60 | 2178 | NASDAQ | JAZZ | Wed, Jan 27, 2016 | 131.85 | 133.12 | 127.30 | 128.21 | 2177 | NASDAQ | JAZZ | Tue, Jan 26, 2016 | 132.05 | 134.12 | 128.20 | 132.65 | 2176 | NASDAQ | JAZZ | Mon, Jan 25, 2016 | 132.04 | 133.97 | 131.01 | 131.40 | 2175 | NASDAQ | JAZZ | Fri, Jan 22, 2016 | 132.85 | 133.70 | 130.51 | 132.82 | 2174 | NASDAQ | JAZZ | Thu, Jan 21, 2016 | 127.61 | 132.96 | 125.64 | 130.16 | 2173 | NASDAQ | JAZZ | Wed, Jan 20, 2016 | 118.67 | 130.37 | 116.15 | 128.61 | 2172 | NASDAQ | JAZZ | Tue, Jan 19, 2016 | 126.19 | 127.09 | 119.17 | 120.68 | 2171 | NASDAQ | JAZZ | Fri, Jan 15, 2016 | 122.66 | 126.10 | 120.93 | 124.40 | 2170 | NASDAQ | JAZZ | Thu, Jan 14, 2016 | 122.72 | 128.25 | 119.11 | 126.49 | 2169 | NASDAQ | JAZZ | Wed, Jan 13, 2016 | 131.05 | 132.62 | 122.04 | 122.93 | 2168 | NASDAQ | JAZZ | Tue, Jan 12, 2016 | 123.81 | 131.65 | 123.81 | 129.96 | 2167 | NASDAQ | JAZZ | Mon, Jan 11, 2016 | 128.96 | 129.69 | 120.88 | 123.58 | 2166 | NASDAQ | JAZZ | Fri, Jan 8, 2016 | 128.96 | 131.74 | 127.71 | 128.00 | 2165 | NASDAQ | JAZZ | Thu, Jan 7, 2016 | 130.00 | 132.19 | 128.41 | 129.09 | 2164 | NASDAQ | JAZZ | Wed, Jan 6, 2016 | 135.55 | 136.09 | 132.22 | 132.74 | 2163 | NASDAQ | JAZZ | Tue, Jan 5, 2016 | 138.35 | 139.55 | 136.03 | 137.39 | 2162 | NASDAQ | JAZZ | Mon, Jan 4, 2016 | 137.83 | 138.90 | 135.35 | 137.26 | 2161 | NASDAQ | JAZZ | Thu, Dec 31, 2015 | 142.55 | 143.49 | 139.37 | 140.56 | 2160 | NASDAQ | JAZZ | Wed, Dec 30, 2015 | 142.56 | 144.09 | 141.60 | 142.95 | 2159 | NASDAQ | JAZZ | Tue, Dec 29, 2015 | 142.65 | 143.60 | 141.95 | 142.97 | 2158 | NASDAQ | JAZZ | Mon, Dec 28, 2015 | 141.78 | 143.03 | 140.32 | 141.65 | 2157 | NASDAQ | JAZZ | Thu, Dec 24, 2015 | 144.24 | 144.45 | 141.97 | 142.74 | 2156 | NASDAQ | JAZZ | Wed, Dec 23, 2015 | 144.15 | 145.93 | 142.17 | 144.89 | 2155 | NASDAQ | JAZZ | Tue, Dec 22, 2015 | 139.99 | 143.00 | 139.05 | 142.42 | 2154 | NASDAQ | JAZZ | Mon, Dec 21, 2015 | 141.12 | 141.79 | 138.47 | 139.45 | 2153 | NASDAQ | JAZZ | Fri, Dec 18, 2015 | 137.94 | 141.75 | 136.69 | 139.96 | 2152 | NASDAQ | JAZZ | Thu, Dec 17, 2015 | 142.66 | 143.30 | 138.74 | 138.89 | 2151 | NASDAQ | JAZZ | Wed, Dec 16, 2015 | 139.40 | 143.16 | 137.93 | 142.38 | 2150 | NASDAQ | JAZZ | Tue, Dec 15, 2015 | 136.99 | 139.80 | 136.36 | 138.47 | 2149 | NASDAQ | JAZZ | Mon, Dec 14, 2015 | 134.01 | 135.28 | 130.17 | 135.21 | 2148 | NASDAQ | JAZZ | Fri, Dec 11, 2015 | 138.59 | 139.56 | 134.00 | 134.26 | 2147 | NASDAQ | JAZZ | Thu, Dec 10, 2015 | 138.74 | 140.70 | 137.08 | 140.36 | 2146 | NASDAQ | JAZZ | Wed, Dec 9, 2015 | 140.84 | 142.85 | 138.22 | 138.43 | 2145 | NASDAQ | JAZZ | Tue, Dec 8, 2015 | 139.72 | 143.97 | 138.03 | 141.79 | 2144 | NASDAQ | JAZZ | Mon, Dec 7, 2015 | 144.29 | 144.76 | 140.26 | 142.80 | 2143 | NASDAQ | JAZZ | Fri, Dec 4, 2015 | 141.84 | 145.49 | 139.86 | 145.18 | 2142 | NASDAQ | JAZZ | Thu, Dec 3, 2015 | 146.47 | 146.47 | 140.06 | 142.18 | 2141 | NASDAQ | JAZZ | Wed, Dec 2, 2015 | 148.49 | 149.66 | 145.10 | 145.60 | 2140 | NASDAQ | JAZZ | Tue, Dec 1, 2015 | 146.92 | 148.89 | 145.27 | 148.72 | 2139 | NASDAQ | JAZZ | Mon, Nov 30, 2015 | 149.17 | 149.50 | 145.32 | 146.59 | 2138 | NASDAQ | JAZZ | Fri, Nov 27, 2015 | 150.88 | 151.28 | 148.52 | 149.42 | 2137 | NASDAQ | JAZZ | Wed, Nov 25, 2015 | 147.16 | 150.80 | 146.82 | 150.45 | 2136 | NASDAQ | JAZZ | Tue, Nov 24, 2015 | 147.19 | 148.90 | 144.22 | 147.02 | 2135 | NASDAQ | JAZZ | Mon, Nov 23, 2015 | 143.93 | 150.31 | 143.93 | 147.82 | 2134 | NASDAQ | JAZZ | Fri, Nov 20, 2015 | 145.73 | 147.70 | 143.63 | 143.93 | 2133 | NASDAQ | JAZZ | Thu, Nov 19, 2015 | 146.19 | 148.85 | 144.95 | 145.04 | 2132 | NASDAQ | JAZZ | Wed, Nov 18, 2015 | 142.10 | 146.59 | 141.27 | 145.90 | 2131 | NASDAQ | JAZZ | Tue, Nov 17, 2015 | 137.53 | 143.19 | 136.79 | 141.63 | 2130 | NASDAQ | JAZZ | Mon, Nov 16, 2015 | 134.03 | 137.74 | 133.52 | 137.38 | 2129 | NASDAQ | JAZZ | Fri, Nov 13, 2015 | 133.72 | 136.94 | 132.47 | 134.77 | 2128 | NASDAQ | JAZZ | Thu, Nov 12, 2015 | 134.44 | 138.30 | 133.90 | 134.01 | 2127 | NASDAQ | JAZZ | Wed, Nov 11, 2015 | 136.07 | 137.70 | 132.61 | 135.74 | 2126 | NASDAQ | JAZZ | Tue, Nov 10, 2015 | 128.53 | 139.73 | 128.25 | 136.14 | 2125 | NASDAQ | JAZZ | Mon, Nov 9, 2015 | 143.38 | 144.02 | 138.65 | 139.99 | 2124 | NASDAQ | JAZZ | Fri, Nov 6, 2015 | 140.04 | 142.84 | 138.08 | 142.58 | 2123 | NASDAQ | JAZZ | Thu, Nov 5, 2015 | 141.91 | 143.84 | 138.50 | 140.56 | 2122 | NASDAQ | JAZZ | Wed, Nov 4, 2015 | 142.49 | 144.05 | 139.88 | 142.91 | 2121 | NASDAQ | JAZZ | Tue, Nov 3, 2015 | 143.05 | 143.48 | 138.79 | 141.68 | 2120 | NASDAQ | JAZZ | Mon, Nov 2, 2015 | 137.00 | 143.42 | 137.00 | 142.84 | 2119 | NASDAQ | JAZZ | Fri, Oct 30, 2015 | 135.86 | 139.00 | 134.04 | 137.28 | 2118 | NASDAQ | JAZZ | Thu, Oct 29, 2015 | 132.85 | 139.77 | 132.54 | 136.49 | 2117 | NASDAQ | JAZZ | Wed, Oct 28, 2015 | 131.35 | 135.31 | 129.11 | 133.40 | 2116 | NASDAQ | JAZZ | Tue, Oct 27, 2015 | 131.54 | 133.01 | 129.85 | 130.28 | 2115 | NASDAQ | JAZZ | Mon, Oct 26, 2015 | 130.94 | 134.96 | 129.73 | 131.91 | 2114 | NASDAQ | JAZZ | Fri, Oct 23, 2015 | 126.05 | 133.11 | 125.30 | 131.34 | 2113 | NASDAQ | JAZZ | Thu, Oct 22, 2015 | 122.33 | 125.41 | 117.26 | 124.96 | 2112 | NASDAQ | JAZZ | Wed, Oct 21, 2015 | 127.18 | 128.28 | 118.13 | 121.94 | 2111 | NASDAQ | JAZZ | Tue, Oct 20, 2015 | 136.10 | 136.50 | 125.42 | 126.00 | 2110 | NASDAQ | JAZZ | Mon, Oct 19, 2015 | 138.34 | 139.12 | 135.28 | 136.46 | 2109 | NASDAQ | JAZZ | Fri, Oct 16, 2015 | 137.33 | 140.50 | 136.80 | 138.27 | 2108 | NASDAQ | JAZZ | Thu, Oct 15, 2015 | 131.86 | 137.36 | 131.14 | 136.65 | 2107 | NASDAQ | JAZZ | Wed, Oct 14, 2015 | 130.97 | 133.85 | 129.97 | 132.58 | 2106 | NASDAQ | JAZZ | Tue, Oct 13, 2015 | 131.50 | 134.12 | 128.49 | 128.88 | 2105 | NASDAQ | JAZZ | Mon, Oct 12, 2015 | 134.82 | 134.87 | 130.98 | 133.39 | 2104 | NASDAQ | JAZZ | Fri, Oct 9, 2015 | 134.93 | 136.41 | 132.69 | 133.40 | 2103 | NASDAQ | JAZZ | Thu, Oct 8, 2015 | 130.70 | 134.00 | 128.32 | 133.03 | 2102 | NASDAQ | JAZZ | Wed, Oct 7, 2015 | 131.24 | 133.46 | 127.00 | 130.94 | 2101 | NASDAQ | JAZZ | Tue, Oct 6, 2015 | 134.00 | 134.00 | 126.32 | 130.53 | 2100 | NASDAQ | JAZZ | Mon, Oct 5, 2015 | 139.02 | 139.02 | 131.26 | 132.80 | 2099 | NASDAQ | JAZZ | Fri, Oct 2, 2015 | 129.60 | 137.71 | 127.11 | 137.50 | 2098 | NASDAQ | JAZZ | Thu, Oct 1, 2015 | 132.49 | 133.93 | 127.04 | 132.45 | 2097 | NASDAQ | JAZZ | Wed, Sep 30, 2015 | 127.38 | 134.70 | 127.38 | 132.81 | 2096 | NASDAQ | JAZZ | Tue, Sep 29, 2015 | 122.93 | 131.93 | 121.40 | 124.81 | 2095 | NASDAQ | JAZZ | Mon, Sep 28, 2015 | 134.33 | 134.46 | 121.12 | 124.46 | 2094 | NASDAQ | JAZZ | Fri, Sep 25, 2015 | 145.23 | 145.96 | 133.23 | 134.77 | 2093 | NASDAQ | JAZZ | Thu, Sep 24, 2015 | 148.16 | 148.89 | 141.18 | 143.12 | 2092 | NASDAQ | JAZZ | Wed, Sep 23, 2015 | 151.23 | 153.80 | 148.40 | 149.05 | 2091 | NASDAQ | JAZZ | Tue, Sep 22, 2015 | 152.89 | 154.75 | 145.79 | 150.25 | 2090 | NASDAQ | JAZZ | Mon, Sep 21, 2015 | 161.09 | 165.15 | 150.40 | 155.48 | 2089 | NASDAQ | JAZZ | Fri, Sep 18, 2015 | 161.45 | 162.04 | 159.21 | 160.01 | 2088 | NASDAQ | JAZZ | Thu, Sep 17, 2015 | 163.56 | 164.36 | 160.55 | 161.73 | 2087 | NASDAQ | JAZZ | Wed, Sep 16, 2015 | 160.94 | 164.68 | 159.69 | 163.99 | 2086 | NASDAQ | JAZZ | Tue, Sep 15, 2015 | 158.45 | 161.73 | 156.02 | 161.27 | 2085 | NASDAQ | JAZZ | Mon, Sep 14, 2015 | 160.37 | 161.98 | 157.01 | 158.40 | 2084 | NASDAQ | JAZZ | Fri, Sep 11, 2015 | 160.01 | 162.50 | 158.66 | 160.62 | 2083 | NASDAQ | JAZZ | Thu, Sep 10, 2015 | 162.75 | 164.99 | 160.18 | 160.83 | 2082 | NASDAQ | JAZZ | Wed, Sep 9, 2015 | 167.93 | 168.93 | 163.44 | 163.72 | 2081 | NASDAQ | JAZZ | Tue, Sep 8, 2015 | 165.63 | 167.32 | 162.60 | 166.43 | 2080 | NASDAQ | JAZZ | Fri, Sep 4, 2015 | 162.80 | 164.60 | 160.04 | 162.18 | 2079 | NASDAQ | JAZZ | Thu, Sep 3, 2015 | 169.04 | 169.04 | 163.39 | 164.25 | 2078 | NASDAQ | JAZZ | Wed, Sep 2, 2015 | 167.94 | 168.61 | 163.47 | 167.71 | 2077 | NASDAQ | JAZZ | Tue, Sep 1, 2015 | 164.82 | 169.43 | 163.38 | 164.93 | 2076 | NASDAQ | JAZZ | Mon, Aug 31, 2015 | 171.19 | 173.79 | 168.00 | 168.82 | 2075 | NASDAQ | JAZZ | Fri, Aug 28, 2015 | 169.96 | 173.18 | 169.47 | 172.82 | 2074 | NASDAQ | JAZZ | Thu, Aug 27, 2015 | 167.87 | 171.90 | 167.14 | 170.77 | 2073 | NASDAQ | JAZZ | Wed, Aug 26, 2015 | 166.63 | 166.63 | 157.78 | 165.37 | 2072 | NASDAQ | JAZZ | Tue, Aug 25, 2015 | 167.28 | 169.90 | 160.48 | 160.62 | 2071 | NASDAQ | JAZZ | Mon, Aug 24, 2015 | 155.74 | 171.99 | 138.85 | 161.95 | 2070 | NASDAQ | JAZZ | Fri, Aug 21, 2015 | 180.50 | 180.50 | 169.09 | 170.32 | 2069 | NASDAQ | JAZZ | Thu, Aug 20, 2015 | 184.59 | 185.86 | 181.53 | 181.70 | 2068 | NASDAQ | JAZZ | Wed, Aug 19, 2015 | 186.72 | 187.60 | 183.36 | 186.20 | 2067 | NASDAQ | JAZZ | Tue, Aug 18, 2015 | 186.31 | 188.24 | 185.30 | 187.66 | 2066 | NASDAQ | JAZZ | Mon, Aug 17, 2015 | 183.28 | 186.85 | 181.76 | 186.29 | 2065 | NASDAQ | JAZZ | Fri, Aug 14, 2015 | 185.85 | 186.77 | 182.72 | 184.46 | 2064 | NASDAQ | JAZZ | Thu, Aug 13, 2015 | 183.54 | 186.51 | 182.65 | 186.27 | 2063 | NASDAQ | JAZZ | Wed, Aug 12, 2015 | 178.00 | 184.69 | 176.54 | 183.60 | 2062 | NASDAQ | JAZZ | Tue, Aug 11, 2015 | 177.82 | 181.07 | 177.06 | 178.80 | 2061 | NASDAQ | JAZZ | Mon, Aug 10, 2015 | 179.98 | 184.60 | 179.41 | 181.48 | 2060 | NASDAQ | JAZZ | Fri, Aug 7, 2015 | 184.04 | 184.66 | 179.26 | 181.79 | 2059 | NASDAQ | JAZZ | Thu, Aug 6, 2015 | 192.00 | 192.00 | 180.60 | 184.24 | 2058 | NASDAQ | JAZZ | Wed, Aug 5, 2015 | 192.74 | 194.64 | 190.45 | 191.90 | 2057 | NASDAQ | JAZZ | Tue, Aug 4, 2015 | 192.73 | 193.16 | 188.02 | 190.66 | 2056 | NASDAQ | JAZZ | Mon, Aug 3, 2015 | 193.30 | 193.92 | 190.36 | 192.77 | 2055 | NASDAQ | JAZZ | Fri, Jul 31, 2015 | 192.48 | 194.73 | 190.34 | 192.24 | 2054 | NASDAQ | JAZZ | Thu, Jul 30, 2015 | 190.82 | 191.24 | 187.03 | 190.38 | 2053 | NASDAQ | JAZZ | Wed, Jul 29, 2015 | 192.00 | 193.50 | 188.30 | 190.68 | 2052 | NASDAQ | JAZZ | Tue, Jul 28, 2015 | 186.60 | 193.85 | 185.01 | 193.02 | 2051 | NASDAQ | JAZZ | Mon, Jul 27, 2015 | 183.61 | 186.69 | 181.94 | 185.04 | 2050 | NASDAQ | JAZZ | Fri, Jul 24, 2015 | 185.41 | 187.45 | 183.14 | 184.40 | 2049 | NASDAQ | JAZZ | Thu, Jul 23, 2015 | 185.54 | 187.00 | 185.00 | 186.34 | 2048 | NASDAQ | JAZZ | Wed, Jul 22, 2015 | 182.91 | 185.90 | 182.00 | 184.37 | 2047 | NASDAQ | JAZZ | Tue, Jul 21, 2015 | 183.00 | 185.00 | 181.73 | 184.10 | 2046 | NASDAQ | JAZZ | Mon, Jul 20, 2015 | 184.99 | 185.00 | 181.61 | 182.99 | 2045 | NASDAQ | JAZZ | Fri, Jul 17, 2015 | 183.50 | 184.08 | 181.55 | 183.92 | 2044 | NASDAQ | JAZZ | Thu, Jul 16, 2015 | 181.50 | 185.22 | 180.38 | 182.70 | 2043 | NASDAQ | JAZZ | Wed, Jul 15, 2015 | 184.73 | 185.00 | 179.25 | 180.30 | 2042 | NASDAQ | JAZZ | Tue, Jul 14, 2015 | 177.79 | 184.73 | 176.37 | 183.49 | 2041 | NASDAQ | JAZZ | Mon, Jul 13, 2015 | 179.98 | 181.36 | 178.37 | 178.85 | 2040 | NASDAQ | JAZZ | Fri, Jul 10, 2015 | 177.65 | 179.95 | 177.17 | 178.77 | 2039 | NASDAQ | JAZZ | Thu, Jul 9, 2015 | 175.23 | 177.64 | 174.11 | 176.19 | 2038 | NASDAQ | JAZZ | Wed, Jul 8, 2015 | 176.97 | 176.97 | 172.03 | 172.78 | 2037 | NASDAQ | JAZZ | Tue, Jul 7, 2015 | 178.46 | 178.98 | 174.26 | 177.41 | 2036 | NASDAQ | JAZZ | Mon, Jul 6, 2015 | 175.80 | 179.00 | 175.18 | 178.01 | 2035 | NASDAQ | JAZZ | Thu, Jul 2, 2015 | 177.45 | 178.36 | 176.28 | 177.37 | 2034 | NASDAQ | JAZZ | Wed, Jul 1, 2015 | 178.14 | 178.95 | 176.02 | 177.13 | 2033 | NASDAQ | JAZZ | Tue, Jun 30, 2015 | 172.47 | 176.16 | 172.24 | 176.07 | 2032 | NASDAQ | JAZZ | Mon, Jun 29, 2015 | 172.50 | 174.51 | 169.22 | 170.60 | 2031 | NASDAQ | JAZZ | Fri, Jun 26, 2015 | 179.52 | 180.91 | 173.65 | 174.12 | 2030 | NASDAQ | JAZZ | Thu, Jun 25, 2015 | 179.59 | 180.40 | 178.00 | 179.93 | 2029 | NASDAQ | JAZZ | Wed, Jun 24, 2015 | 181.60 | 182.11 | 179.16 | 179.41 | 2028 | NASDAQ | JAZZ | Tue, Jun 23, 2015 | 180.92 | 183.00 | 180.17 | 182.81 | 2027 | NASDAQ | JAZZ | Mon, Jun 22, 2015 | 181.82 | 181.92 | 179.82 | 181.29 | 2026 | NASDAQ | JAZZ | Fri, Jun 19, 2015 | 181.27 | 181.87 | 179.01 | 179.99 | 2025 | NASDAQ | JAZZ | Thu, Jun 18, 2015 | 179.65 | 183.39 | 179.36 | 180.66 | 2024 | NASDAQ | JAZZ | Wed, Jun 17, 2015 | 178.46 | 179.01 | 176.78 | 178.94 | 2023 | NASDAQ | JAZZ | Tue, Jun 16, 2015 | 177.72 | 179.24 | 177.15 | 177.91 | 2022 | NASDAQ | JAZZ | Mon, Jun 15, 2015 | 177.20 | 178.19 | 175.61 | 177.26 | 2021 | NASDAQ | JAZZ | Fri, Jun 12, 2015 | 177.97 | 179.82 | 177.00 | 178.59 | 2020 | NASDAQ | JAZZ | Thu, Jun 11, 2015 | 178.57 | 181.30 | 177.51 | 179.25 | 2019 | NASDAQ | JAZZ | Wed, Jun 10, 2015 | 176.20 | 178.75 | 174.09 | 177.60 | 2018 | NASDAQ | JAZZ | Tue, Jun 9, 2015 | 173.16 | 175.08 | 172.07 | 174.86 | 2017 | NASDAQ | JAZZ | Mon, Jun 8, 2015 | 179.99 | 179.99 | 174.18 | 174.27 | 2016 | NASDAQ | JAZZ | Fri, Jun 5, 2015 | 177.64 | 180.92 | 175.20 | 180.58 | 2015 | NASDAQ | JAZZ | Thu, Jun 4, 2015 | 180.34 | 181.60 | 177.24 | 177.44 | 2014 | NASDAQ | JAZZ | Wed, Jun 3, 2015 | 182.62 | 182.85 | 180.28 | 181.78 | 2013 | NASDAQ | JAZZ | Tue, Jun 2, 2015 | 179.61 | 183.50 | 177.98 | 181.71 | 2012 | NASDAQ | JAZZ | Mon, Jun 1, 2015 | 179.97 | 179.97 | 177.17 | 179.47 | 2011 | NASDAQ | JAZZ | Fri, May 29, 2015 | 178.79 | 180.76 | 177.82 | 179.35 | 2010 | NASDAQ | JAZZ | Thu, May 28, 2015 | 177.42 | 180.02 | 177.42 | 179.93 | 2009 | NASDAQ | JAZZ | Wed, May 27, 2015 | 180.17 | 181.49 | 177.45 | 179.42 | 2008 | NASDAQ | JAZZ | Tue, May 26, 2015 | 182.58 | 183.88 | 178.04 | 179.13 | 2007 | NASDAQ | JAZZ | Fri, May 22, 2015 | 181.14 | 184.10 | 180.94 | 183.06 | 2006 | NASDAQ | JAZZ | Thu, May 21, 2015 | 181.79 | 181.80 | 179.25 | 180.78 | 2005 | NASDAQ | JAZZ | Wed, May 20, 2015 | 181.33 | 182.87 | 179.23 | 180.84 | 2004 | NASDAQ | JAZZ | Tue, May 19, 2015 | 180.44 | 182.79 | 179.20 | 181.45 | 2003 | NASDAQ | JAZZ | Mon, May 18, 2015 | 179.73 | 180.43 | 175.59 | 180.06 | 2002 | NASDAQ | JAZZ | Fri, May 15, 2015 | 175.97 | 178.20 | 174.33 | 178.01 | 2001 | NASDAQ | JAZZ | Thu, May 14, 2015 | 174.09 | 176.89 | 173.02 | 175.50 | 2000 | NASDAQ | JAZZ | Wed, May 13, 2015 | 177.16 | 178.93 | 173.16 | 173.96 | 1999 | NASDAQ | JAZZ | Tue, May 12, 2015 | 173.85 | 178.00 | 173.85 | 176.60 | 1998 | NASDAQ | JAZZ | Mon, May 11, 2015 | 174.57 | 177.34 | 174.44 | 176.51 | 1997 | NASDAQ | JAZZ | Fri, May 8, 2015 | 173.64 | 177.57 | 172.02 | 175.44 | 1996 | NASDAQ | JAZZ | Thu, May 7, 2015 | 175.59 | 177.56 | 174.73 | 176.95 | 1995 | NASDAQ | JAZZ | Wed, May 6, 2015 | 177.56 | 178.65 | 173.81 | 174.90 | 1994 | NASDAQ | JAZZ | Tue, May 5, 2015 | 183.12 | 183.12 | 176.19 | 176.42 | 1993 | NASDAQ | JAZZ | Mon, May 4, 2015 | 180.24 | 184.50 | 180.24 | 183.23 | 1992 | NASDAQ | JAZZ | Fri, May 1, 2015 | 180.29 | 182.77 | 178.09 | 180.74 | 1991 | NASDAQ | JAZZ | Thu, Apr 30, 2015 | 182.60 | 183.09 | 178.16 | 178.70 | 1990 | NASDAQ | JAZZ | Wed, Apr 29, 2015 | 181.96 | 184.69 | 180.15 | 183.16 | 1989 | NASDAQ | JAZZ | Tue, Apr 28, 2015 | 183.16 | 185.00 | 177.36 | 182.80 | 1988 | NASDAQ | JAZZ | Mon, Apr 27, 2015 | 189.83 | 191.01 | 182.46 | 182.99 | 1987 | NASDAQ | JAZZ | Fri, Apr 24, 2015 | 188.90 | 190.32 | 187.46 | 189.42 | 1986 | NASDAQ | JAZZ | Thu, Apr 23, 2015 | 185.74 | 190.00 | 184.03 | 189.09 | 1985 | NASDAQ | JAZZ | Wed, Apr 22, 2015 | 187.30 | 188.99 | 184.98 | 186.13 | 1984 | NASDAQ | JAZZ | Tue, Apr 21, 2015 | 187.60 | 188.40 | 186.31 | 186.55 | 1983 | NASDAQ | JAZZ | Mon, Apr 20, 2015 | 188.54 | 189.25 | 185.67 | 186.74 | 1982 | NASDAQ | JAZZ | Fri, Apr 17, 2015 | 187.75 | 190.33 | 185.26 | 187.18 | 1981 | NASDAQ | JAZZ | Thu, Apr 16, 2015 | 186.78 | 190.48 | 186.08 | 189.92 | 1980 | NASDAQ | JAZZ | Wed, Apr 15, 2015 | 183.80 | 187.38 | 182.92 | 187.00 | 1979 | NASDAQ | JAZZ | Tue, Apr 14, 2015 | 181.45 | 184.48 | 179.47 | 182.81 | 1978 | NASDAQ | JAZZ | Mon, Apr 13, 2015 | 184.05 | 187.43 | 182.63 | 183.36 | 1977 | NASDAQ | JAZZ | Fri, Apr 10, 2015 | 181.30 | 186.06 | 181.17 | 183.96 | 1976 | NASDAQ | JAZZ | Thu, Apr 9, 2015 | 179.91 | 182.48 | 178.59 | 180.83 | 1975 | NASDAQ | JAZZ | Wed, Apr 8, 2015 | 170.59 | 180.49 | 169.77 | 180.39 | 1974 | NASDAQ | JAZZ | Tue, Apr 7, 2015 | 165.99 | 170.00 | 165.00 | 168.77 | 1973 | NASDAQ | JAZZ | Mon, Apr 6, 2015 | 168.00 | 170.71 | 167.43 | 167.87 | 1972 | NASDAQ | JAZZ | Thu, Apr 2, 2015 | 171.22 | 174.30 | 167.34 | 168.86 | 1971 | NASDAQ | JAZZ | Wed, Apr 1, 2015 | 172.89 | 173.64 | 168.56 | 171.03 | 1970 | NASDAQ | JAZZ | Tue, Mar 31, 2015 | 174.81 | 176.46 | 172.60 | 172.79 | 1969 | NASDAQ | JAZZ | Mon, Mar 30, 2015 | 176.35 | 176.95 | 172.32 | 175.42 | 1968 | NASDAQ | JAZZ | Fri, Mar 27, 2015 | 173.57 | 177.49 | 173.57 | 175.42 | 1967 | NASDAQ | JAZZ | Thu, Mar 26, 2015 | 172.41 | 177.93 | 169.22 | 173.39 | 1966 | NASDAQ | JAZZ | Wed, Mar 25, 2015 | 181.65 | 181.85 | 171.16 | 173.10 | 1965 | NASDAQ | JAZZ | Tue, Mar 24, 2015 | 182.20 | 184.80 | 180.21 | 181.00 | 1964 | NASDAQ | JAZZ | Mon, Mar 23, 2015 | 187.58 | 188.21 | 181.64 | 182.17 | 1963 | NASDAQ | JAZZ | Fri, Mar 20, 2015 | 189.02 | 189.99 | 185.83 | 189.01 | 1962 | NASDAQ | JAZZ | Thu, Mar 19, 2015 | 190.00 | 190.17 | 184.38 | 187.12 | 1961 | NASDAQ | JAZZ | Wed, Mar 18, 2015 | 183.05 | 187.70 | 182.60 | 186.36 | 1960 | NASDAQ | JAZZ | Tue, Mar 17, 2015 | 178.28 | 183.38 | 178.15 | 182.46 | 1959 | NASDAQ | JAZZ | Mon, Mar 16, 2015 | 176.00 | 180.00 | 176.00 | 179.07 | 1958 | NASDAQ | JAZZ | Fri, Mar 13, 2015 | 172.80 | 177.97 | 172.80 | 175.09 | 1957 | NASDAQ | JAZZ | Thu, Mar 12, 2015 | 169.80 | 175.13 | 168.03 | 174.41 | 1956 | NASDAQ | JAZZ | Wed, Mar 11, 2015 | 170.28 | 170.99 | 168.00 | 169.01 | 1955 | NASDAQ | JAZZ | Tue, Mar 10, 2015 | 170.36 | 172.73 | 169.97 | 169.99 | 1954 | NASDAQ | JAZZ | Mon, Mar 9, 2015 | 172.00 | 174.30 | 170.15 | 173.73 | 1953 | NASDAQ | JAZZ | Fri, Mar 6, 2015 | 173.67 | 174.50 | 170.08 | 172.12 | 1952 | NASDAQ | JAZZ | Thu, Mar 5, 2015 | 173.41 | 176.55 | 173.41 | 174.76 | 1951 | NASDAQ | JAZZ | Wed, Mar 4, 2015 | 174.40 | 174.74 | 171.31 | 172.74 | 1950 | NASDAQ | JAZZ | Tue, Mar 3, 2015 | 173.04 | 176.64 | 170.50 | 176.30 | 1949 | NASDAQ | JAZZ | Mon, Mar 2, 2015 | 171.78 | 177.83 | 171.78 | 174.42 | 1948 | NASDAQ | JAZZ | Fri, Feb 27, 2015 | 175.53 | 176.40 | 169.72 | 170.09 | 1947 | NASDAQ | JAZZ | Thu, Feb 26, 2015 | 180.39 | 180.39 | 174.03 | 175.19 | 1946 | NASDAQ | JAZZ | Wed, Feb 25, 2015 | 170.86 | 179.36 | 170.80 | 179.10 | 1945 | NASDAQ | JAZZ | Tue, Feb 24, 2015 | 173.86 | 176.70 | 171.52 | 176.13 | 1944 | NASDAQ | JAZZ | Mon, Feb 23, 2015 | 169.76 | 173.95 | 169.61 | 173.18 | 1943 | NASDAQ | JAZZ | Fri, Feb 20, 2015 | 173.64 | 174.00 | 168.90 | 172.42 | 1942 | NASDAQ | JAZZ | Thu, Feb 19, 2015 | 171.46 | 172.02 | 170.47 | 170.80 | 1941 | NASDAQ | JAZZ | Wed, Feb 18, 2015 | 172.64 | 174.17 | 169.80 | 171.68 | 1940 | NASDAQ | JAZZ | Tue, Feb 17, 2015 | 169.00 | 172.34 | 167.81 | 171.40 | 1939 | NASDAQ | JAZZ | Fri, Feb 13, 2015 | 163.51 | 169.80 | 161.00 | 169.69 | 1938 | NASDAQ | JAZZ | Thu, Feb 12, 2015 | 168.25 | 168.25 | 161.19 | 162.81 | 1937 | NASDAQ | JAZZ | Wed, Feb 11, 2015 | 168.31 | 169.40 | 165.05 | 165.93 | 1936 | NASDAQ | JAZZ | Tue, Feb 10, 2015 | 166.90 | 170.24 | 166.01 | 167.98 | 1935 | NASDAQ | JAZZ | Mon, Feb 9, 2015 | 170.83 | 172.41 | 166.24 | 166.97 | 1934 | NASDAQ | JAZZ | Fri, Feb 6, 2015 | 171.67 | 173.55 | 170.14 | 171.79 | 1933 | NASDAQ | JAZZ | Thu, Feb 5, 2015 | 168.52 | 172.31 | 167.18 | 171.86 | 1932 | NASDAQ | JAZZ | Wed, Feb 4, 2015 | 164.33 | 169.14 | 163.34 | 166.83 | 1931 | NASDAQ | JAZZ | Tue, Feb 3, 2015 | 167.61 | 169.00 | 162.60 | 167.31 | 1930 | NASDAQ | JAZZ | Mon, Feb 2, 2015 | 169.50 | 171.02 | 165.26 | 167.74 | 1929 | NASDAQ | JAZZ | Fri, Jan 30, 2015 | 171.69 | 174.78 | 168.88 | 169.34 | 1928 | NASDAQ | JAZZ | Thu, Jan 29, 2015 | 169.77 | 172.55 | 167.33 | 172.07 | 1927 | NASDAQ | JAZZ | Wed, Jan 28, 2015 | 175.43 | 175.93 | 170.29 | 170.76 | 1926 | NASDAQ | JAZZ | Tue, Jan 27, 2015 | 172.92 | 176.79 | 171.10 | 174.53 | 1925 | NASDAQ | JAZZ | Mon, Jan 26, 2015 | 175.00 | 176.95 | 171.04 | 176.78 | 1924 | NASDAQ | JAZZ | Fri, Jan 23, 2015 | 175.02 | 176.90 | 174.31 | 175.56 | 1923 | NASDAQ | JAZZ | Thu, Jan 22, 2015 | 174.44 | 176.50 | 171.16 | 176.19 | 1922 | NASDAQ | JAZZ | Wed, Jan 21, 2015 | 168.47 | 177.01 | 167.68 | 174.98 | 1921 | NASDAQ | JAZZ | Tue, Jan 20, 2015 | 165.60 | 170.68 | 164.40 | 169.60 | 1920 | NASDAQ | JAZZ | Fri, Jan 16, 2015 | 158.51 | 165.50 | 158.51 | 164.97 | 1919 | NASDAQ | JAZZ | Thu, Jan 15, 2015 | 162.51 | 165.33 | 158.90 | 159.12 | 1918 | NASDAQ | JAZZ | Wed, Jan 14, 2015 | 160.31 | 169.52 | 159.75 | 162.27 | 1917 | NASDAQ | JAZZ | Tue, Jan 13, 2015 | 161.73 | 164.68 | 159.05 | 161.67 | 1916 | NASDAQ | JAZZ | Mon, Jan 12, 2015 | 162.03 | 163.55 | 160.15 | 162.11 | 1915 | NASDAQ | JAZZ | Fri, Jan 9, 2015 | 163.47 | 164.40 | 161.79 | 161.79 | 1914 | NASDAQ | JAZZ | Thu, Jan 8, 2015 | 164.95 | 165.64 | 163.42 | 163.75 | 1913 | NASDAQ | JAZZ | Wed, Jan 7, 2015 | 162.97 | 163.99 | 160.61 | 162.99 | 1912 | NASDAQ | JAZZ | Tue, Jan 6, 2015 | 160.53 | 162.74 | 155.06 | 158.12 | 1911 | NASDAQ | JAZZ | Mon, Jan 5, 2015 | 162.20 | 162.43 | 158.70 | 160.31 | 1910 | NASDAQ | JAZZ | Fri, Jan 2, 2015 | 165.96 | 166.91 | 161.52 | 163.43 | 1909 | NASDAQ | JAZZ | Wed, Dec 31, 2014 | 164.26 | 167.85 | 163.02 | 163.73 | 1908 | NASDAQ | JAZZ | Tue, Dec 30, 2014 | 166.00 | 166.47 | 162.22 | 163.14 | 1907 | NASDAQ | JAZZ | Mon, Dec 29, 2014 | 166.65 | 167.83 | 165.39 | 166.77 | 1906 | NASDAQ | JAZZ | Fri, Dec 26, 2014 | 165.75 | 167.90 | 164.56 | 166.55 | 1905 | NASDAQ | JAZZ | Wed, Dec 24, 2014 | 163.18 | 167.33 | 161.65 | 165.33 | 1904 | NASDAQ | JAZZ | Tue, Dec 23, 2014 | 166.24 | 166.27 | 159.79 | 163.50 | 1903 | NASDAQ | JAZZ | Mon, Dec 22, 2014 | 169.05 | 169.95 | 164.25 | 164.96 | 1902 | NASDAQ | JAZZ | Fri, Dec 19, 2014 | 169.31 | 170.56 | 167.13 | 169.03 | 1901 | NASDAQ | JAZZ | Thu, Dec 18, 2014 | 169.45 | 170.55 | 167.09 | 169.88 | 1900 | NASDAQ | JAZZ | Wed, Dec 17, 2014 | 161.17 | 166.57 | 158.46 | 166.40 | 1899 | NASDAQ | JAZZ | Tue, Dec 16, 2014 | 160.77 | 163.57 | 158.38 | 159.65 | 1898 | NASDAQ | JAZZ | Mon, Dec 15, 2014 | 166.17 | 169.39 | 160.55 | 162.60 | 1897 | NASDAQ | JAZZ | Fri, Dec 12, 2014 | 172.01 | 172.98 | 164.60 | 165.12 | 1896 | NASDAQ | JAZZ | Thu, Dec 11, 2014 | 176.01 | 179.89 | 172.69 | 173.21 | 1895 | NASDAQ | JAZZ | Wed, Dec 10, 2014 | 176.88 | 179.16 | 174.76 | 175.44 | 1894 | NASDAQ | JAZZ | Tue, Dec 9, 2014 | 178.79 | 179.87 | 172.65 | 178.19 | 1893 | NASDAQ | JAZZ | Mon, Dec 8, 2014 | 178.70 | 183.84 | 178.68 | 183.03 | 1892 | NASDAQ | JAZZ | Fri, Dec 5, 2014 | 178.03 | 182.03 | 177.10 | 178.36 | 1891 | NASDAQ | JAZZ | Thu, Dec 4, 2014 | 178.01 | 182.00 | 177.16 | 178.28 | 1890 | NASDAQ | JAZZ | Wed, Dec 3, 2014 | 174.16 | 178.92 | 172.97 | 178.68 | 1889 | NASDAQ | JAZZ | Tue, Dec 2, 2014 | 171.61 | 174.65 | 170.90 | 174.28 | 1888 | NASDAQ | JAZZ | Mon, Dec 1, 2014 | 176.87 | 178.00 | 170.07 | 170.89 | 1887 | NASDAQ | JAZZ | Fri, Nov 28, 2014 | 176.46 | 177.65 | 175.31 | 177.09 | 1886 | NASDAQ | JAZZ | Wed, Nov 26, 2014 | 171.46 | 176.99 | 170.62 | 176.65 | 1885 | NASDAQ | JAZZ | Tue, Nov 25, 2014 | 170.41 | 171.87 | 166.38 | 170.43 | 1884 | NASDAQ | JAZZ | Mon, Nov 24, 2014 | 171.65 | 172.41 | 169.49 | 170.45 | 1883 | NASDAQ | JAZZ | Fri, Nov 21, 2014 | 172.17 | 173.38 | 169.47 | 170.10 | 1882 | NASDAQ | JAZZ | Thu, Nov 20, 2014 | 170.85 | 172.73 | 169.07 | 169.84 | 1881 | NASDAQ | JAZZ | Wed, Nov 19, 2014 | 171.77 | 172.84 | 169.46 | 170.95 | 1880 | NASDAQ | JAZZ | Tue, Nov 18, 2014 | 168.38 | 172.84 | 168.06 | 172.32 | 1879 | NASDAQ | JAZZ | Mon, Nov 17, 2014 | 173.76 | 177.36 | 168.22 | 169.49 | 1878 | NASDAQ | JAZZ | Fri, Nov 14, 2014 | 173.32 | 174.90 | 170.58 | 174.57 | 1877 | NASDAQ | JAZZ | Thu, Nov 13, 2014 | 173.65 | 176.34 | 172.45 | 176.04 | 1876 | NASDAQ | JAZZ | Wed, Nov 12, 2014 | 171.73 | 174.40 | 171.50 | 173.53 | 1875 | NASDAQ | JAZZ | Tue, Nov 11, 2014 | 173.63 | 175.73 | 170.80 | 171.89 | 1874 | NASDAQ | JAZZ | Mon, Nov 10, 2014 | 172.02 | 174.96 | 170.11 | 174.43 | 1873 | NASDAQ | JAZZ | Fri, Nov 7, 2014 | 170.80 | 172.98 | 169.55 | 170.80 | 1872 | NASDAQ | JAZZ | Thu, Nov 6, 2014 | 170.04 | 173.08 | 167.03 | 172.37 | 1871 | NASDAQ | JAZZ | Wed, Nov 5, 2014 | 175.09 | 180.00 | 166.35 | 167.18 | 1870 | NASDAQ | JAZZ | Tue, Nov 4, 2014 | 169.20 | 170.36 | 167.60 | 168.48 | 1869 | NASDAQ | JAZZ | Mon, Nov 3, 2014 | 169.15 | 173.90 | 169.06 | 170.33 | 1868 | NASDAQ | JAZZ | Fri, Oct 31, 2014 | 171.77 | 173.83 | 168.60 | 168.84 | 1867 | NASDAQ | JAZZ | Thu, Oct 30, 2014 | 167.85 | 170.94 | 167.51 | 169.82 | 1866 | NASDAQ | JAZZ | Wed, Oct 29, 2014 | 167.41 | 169.21 | 166.67 | 168.22 | 1865 | NASDAQ | JAZZ | Tue, Oct 28, 2014 | 166.03 | 168.93 | 165.02 | 168.35 | 1864 | NASDAQ | JAZZ | Mon, Oct 27, 2014 | 165.54 | 166.55 | 160.22 | 164.67 | 1863 | NASDAQ | JAZZ | Fri, Oct 24, 2014 | 163.90 | 167.30 | 163.24 | 166.46 | 1862 | NASDAQ | JAZZ | Thu, Oct 23, 2014 | 159.07 | 163.88 | 158.23 | 162.30 | 1861 | NASDAQ | JAZZ | Wed, Oct 22, 2014 | 160.16 | 161.94 | 156.30 | 157.14 | 1860 | NASDAQ | JAZZ | Tue, Oct 21, 2014 | 154.23 | 159.50 | 154.23 | 159.35 | 1859 | NASDAQ | JAZZ | Mon, Oct 20, 2014 | 151.87 | 155.15 | 150.97 | 152.39 | 1858 | NASDAQ | JAZZ | Fri, Oct 17, 2014 | 151.77 | 154.75 | 150.20 | 152.36 | 1857 | NASDAQ | JAZZ | Thu, Oct 16, 2014 | 143.87 | 151.96 | 142.78 | 150.26 | 1856 | NASDAQ | JAZZ | Wed, Oct 15, 2014 | 141.26 | 147.12 | 137.34 | 146.31 | 1855 | NASDAQ | JAZZ | Tue, Oct 14, 2014 | 142.77 | 148.66 | 141.07 | 143.73 | 1854 | NASDAQ | JAZZ | Mon, Oct 13, 2014 | 148.73 | 150.52 | 142.01 | 142.72 | 1853 | NASDAQ | JAZZ | Fri, Oct 10, 2014 | 154.04 | 156.31 | 147.45 | 148.95 | 1852 | NASDAQ | JAZZ | Thu, Oct 9, 2014 | 158.14 | 159.60 | 154.07 | 155.06 | 1851 | NASDAQ | JAZZ | Wed, Oct 8, 2014 | 155.28 | 160.00 | 152.50 | 159.74 | 1850 | NASDAQ | JAZZ | Tue, Oct 7, 2014 | 157.46 | 158.52 | 154.05 | 155.28 | 1849 | NASDAQ | JAZZ | Mon, Oct 6, 2014 | 162.99 | 162.99 | 158.04 | 158.48 | 1848 | NASDAQ | JAZZ | Fri, Oct 3, 2014 | 156.75 | 163.16 | 156.02 | 161.43 | 1847 | NASDAQ | JAZZ | Thu, Oct 2, 2014 | 154.67 | 156.59 | 150.11 | 154.55 | 1846 | NASDAQ | JAZZ | Wed, Oct 1, 2014 | 160.82 | 161.18 | 153.50 | 155.30 | 1845 | NASDAQ | JAZZ | Tue, Sep 30, 2014 | 162.63 | 163.20 | 160.00 | 160.56 | 1844 | NASDAQ | JAZZ | Mon, Sep 29, 2014 | 159.07 | 162.63 | 157.05 | 162.16 | 1843 | NASDAQ | JAZZ | Fri, Sep 26, 2014 | 160.54 | 161.99 | 158.02 | 160.53 | 1842 | NASDAQ | JAZZ | Thu, Sep 25, 2014 | 164.83 | 165.99 | 159.36 | 159.94 | 1841 | NASDAQ | JAZZ | Wed, Sep 24, 2014 | 160.44 | 165.64 | 159.50 | 165.05 | 1840 | NASDAQ | JAZZ | Tue, Sep 23, 2014 | 157.48 | 162.22 | 156.50 | 158.82 | 1839 | NASDAQ | JAZZ | Mon, Sep 22, 2014 | 163.05 | 163.63 | 159.44 | 161.34 | 1838 | NASDAQ | JAZZ | Fri, Sep 19, 2014 | 164.75 | 166.00 | 162.02 | 163.64 | 1837 | NASDAQ | JAZZ | Thu, Sep 18, 2014 | 163.75 | 164.91 | 161.95 | 163.23 | 1836 | NASDAQ | JAZZ | Wed, Sep 17, 2014 | 165.47 | 166.13 | 160.52 | 162.30 | 1835 | NASDAQ | JAZZ | Tue, Sep 16, 2014 | 157.57 | 165.32 | 157.00 | 164.35 | 1834 | NASDAQ | JAZZ | Mon, Sep 15, 2014 | 167.69 | 168.39 | 156.79 | 160.35 | 1833 | NASDAQ | JAZZ | Fri, Sep 12, 2014 | 171.22 | 173.39 | 166.77 | 169.41 | 1832 | NASDAQ | JAZZ | Thu, Sep 11, 2014 | 174.00 | 176.36 | 170.22 | 172.14 | 1831 | NASDAQ | JAZZ | Wed, Sep 10, 2014 | 169.24 | 174.50 | 168.52 | 174.37 | 1830 | NASDAQ | JAZZ | Tue, Sep 9, 2014 | 170.32 | 172.24 | 169.18 | 170.50 | 1829 | NASDAQ | JAZZ | Mon, Sep 8, 2014 | 168.00 | 171.72 | 166.00 | 170.85 | 1828 | NASDAQ | JAZZ | Fri, Sep 5, 2014 | 156.62 | 168.88 | 153.92 | 168.02 | 1827 | NASDAQ | JAZZ | Thu, Sep 4, 2014 | 162.59 | 163.34 | 156.51 | 156.87 | 1826 | NASDAQ | JAZZ | Wed, Sep 3, 2014 | 163.62 | 163.93 | 161.40 | 163.70 | 1825 | NASDAQ | JAZZ | Tue, Sep 2, 2014 | 164.22 | 164.72 | 161.94 | 163.05 | 1824 | NASDAQ | JAZZ | Fri, Aug 29, 2014 | 162.88 | 163.99 | 160.49 | 162.92 | 1823 | NASDAQ | JAZZ | Thu, Aug 28, 2014 | 162.11 | 163.94 | 161.11 | 162.71 | 1822 | NASDAQ | JAZZ | Wed, Aug 27, 2014 | 163.88 | 165.28 | 162.15 | 163.11 | 1821 | NASDAQ | JAZZ | Tue, Aug 26, 2014 | 160.95 | 163.98 | 159.52 | 163.56 | 1820 | NASDAQ | JAZZ | Mon, Aug 25, 2014 | 160.31 | 162.80 | 159.23 | 160.89 | 1819 | NASDAQ | JAZZ | Fri, Aug 22, 2014 | 157.45 | 160.67 | 156.10 | 158.83 | 1818 | NASDAQ | JAZZ | Thu, Aug 21, 2014 | 159.50 | 160.00 | 156.50 | 157.61 | 1817 | NASDAQ | JAZZ | Wed, Aug 20, 2014 | 156.39 | 161.25 | 155.14 | 158.30 | 1816 | NASDAQ | JAZZ | Tue, Aug 19, 2014 | 155.13 | 159.50 | 153.07 | 156.87 | 1815 | NASDAQ | JAZZ | Mon, Aug 18, 2014 | 148.02 | 152.69 | 148.02 | 152.51 | 1814 | NASDAQ | JAZZ | Fri, Aug 15, 2014 | 145.55 | 150.79 | 144.46 | 148.10 | 1813 | NASDAQ | JAZZ | Thu, Aug 14, 2014 | 143.32 | 144.67 | 142.08 | 144.30 | 1812 | NASDAQ | JAZZ | Wed, Aug 13, 2014 | 135.62 | 145.20 | 133.51 | 144.23 | 1811 | NASDAQ | JAZZ | Tue, Aug 12, 2014 | 133.15 | 135.18 | 132.21 | 132.55 | 1810 | NASDAQ | JAZZ | Mon, Aug 11, 2014 | 135.57 | 137.74 | 133.33 | 133.86 | 1809 | NASDAQ | JAZZ | Fri, Aug 8, 2014 | 135.75 | 136.85 | 131.69 | 136.58 | 1808 | NASDAQ | JAZZ | Thu, Aug 7, 2014 | 143.00 | 144.93 | 135.00 | 135.44 | 1807 | NASDAQ | JAZZ | Wed, Aug 6, 2014 | 133.25 | 149.95 | 133.00 | 142.84 | 1806 | NASDAQ | JAZZ | Tue, Aug 5, 2014 | 136.00 | 137.86 | 134.00 | 135.80 | 1805 | NASDAQ | JAZZ | Mon, Aug 4, 2014 | 140.26 | 141.13 | 136.35 | 137.86 | 1804 | NASDAQ | JAZZ | Fri, Aug 1, 2014 | 139.29 | 141.39 | 135.22 | 139.73 | 1803 | NASDAQ | JAZZ | Thu, Jul 31, 2014 | 140.06 | 142.01 | 139.20 | 139.73 | 1802 | NASDAQ | JAZZ | Wed, Jul 30, 2014 | 142.00 | 143.51 | 140.64 | 141.38 | 1801 | NASDAQ | JAZZ | Tue, Jul 29, 2014 | 138.21 | 141.33 | 136.87 | 140.10 | 1800 | NASDAQ | JAZZ | Mon, Jul 28, 2014 | 142.60 | 143.00 | 136.26 | 136.81 | 1799 | NASDAQ | JAZZ | Fri, Jul 25, 2014 | 143.51 | 144.18 | 141.56 | 142.51 | 1798 | NASDAQ | JAZZ | Thu, Jul 24, 2014 | 147.73 | 148.55 | 142.94 | 143.32 | 1797 | NASDAQ | JAZZ | Wed, Jul 23, 2014 | 148.00 | 150.97 | 145.52 | 147.95 | 1796 | NASDAQ | JAZZ | Tue, Jul 22, 2014 | 146.67 | 149.37 | 145.48 | 145.87 | 1795 | NASDAQ | JAZZ | Mon, Jul 21, 2014 | 142.07 | 147.36 | 140.00 | 146.21 | 1794 | NASDAQ | JAZZ | Fri, Jul 18, 2014 | 140.79 | 143.00 | 139.47 | 142.29 | 1793 | NASDAQ | JAZZ | Thu, Jul 17, 2014 | 143.62 | 146.93 | 141.45 | 141.65 | 1792 | NASDAQ | JAZZ | Wed, Jul 16, 2014 | 149.96 | 150.50 | 144.53 | 145.37 | 1791 | NASDAQ | JAZZ | Tue, Jul 15, 2014 | 152.95 | 155.29 | 147.15 | 147.85 | 1790 | NASDAQ | JAZZ | Mon, Jul 14, 2014 | 152.17 | 154.25 | 150.90 | 153.48 | 1789 | NASDAQ | JAZZ | Fri, Jul 11, 2014 | 151.83 | 153.01 | 148.84 | 150.80 | 1788 | NASDAQ | JAZZ | Thu, Jul 10, 2014 | 151.90 | 154.35 | 147.53 | 152.49 | 1787 | NASDAQ | JAZZ | Wed, Jul 9, 2014 | 155.04 | 156.97 | 150.92 | 154.70 | 1786 | NASDAQ | JAZZ | Tue, Jul 8, 2014 | 155.00 | 157.93 | 149.21 | 154.89 | 1785 | NASDAQ | JAZZ | Mon, Jul 7, 2014 | 164.62 | 166.29 | 155.78 | 156.35 | 1784 | NASDAQ | JAZZ | Thu, Jul 3, 2014 | 162.07 | 164.54 | 160.13 | 162.82 | 1783 | NASDAQ | JAZZ | Wed, Jul 2, 2014 | 151.51 | 164.21 | 151.51 | 162.02 | 1782 | NASDAQ | JAZZ | Tue, Jul 1, 2014 | 148.46 | 152.71 | 148.30 | 151.46 | 1781 | NASDAQ | JAZZ | Mon, Jun 30, 2014 | 147.05 | 147.35 | 145.46 | 147.01 | 1780 | NASDAQ | JAZZ | Fri, Jun 27, 2014 | 149.71 | 150.10 | 145.55 | 146.00 | 1779 | NASDAQ | JAZZ | Thu, Jun 26, 2014 | 148.55 | 151.55 | 148.62 | 149.74 | 1778 | NASDAQ | JAZZ | Wed, Jun 25, 2014 | 148.28 | 151.45 | 147.87 | 150.42 | 1777 | NASDAQ | JAZZ | Tue, Jun 24, 2014 | 154.86 | 154.89 | 146.74 | 148.12 | 1776 | NASDAQ | JAZZ | Mon, Jun 23, 2014 | 155.68 | 156.34 | 153.17 | 153.50 | 1775 | NASDAQ | JAZZ | Fri, Jun 20, 2014 | 150.33 | 156.00 | 150.00 | 154.82 | 1774 | NASDAQ | JAZZ | Thu, Jun 19, 2014 | 153.04 | 153.04 | 147.64 | 149.59 | 1773 | NASDAQ | JAZZ | Wed, Jun 18, 2014 | 149.17 | 152.64 | 147.55 | 152.03 | 1772 | NASDAQ | JAZZ | Tue, Jun 17, 2014 | 142.22 | 151.52 | 142.11 | 149.66 | 1771 | NASDAQ | JAZZ | Mon, Jun 16, 2014 | 142.41 | 144.69 | 141.02 | 144.14 | 1770 | NASDAQ | JAZZ | Fri, Jun 13, 2014 | 142.57 | 143.15 | 139.19 | 141.89 | 1769 | NASDAQ | JAZZ | Thu, Jun 12, 2014 | 142.70 | 144.80 | 141.01 | 141.99 | 1768 | NASDAQ | JAZZ | Wed, Jun 11, 2014 | 141.15 | 143.52 | 139.96 | 143.23 | 1767 | NASDAQ | JAZZ | Tue, Jun 10, 2014 | 142.34 | 143.89 | 137.66 | 141.38 | 1766 | NASDAQ | JAZZ | Mon, Jun 9, 2014 | 147.27 | 146.91 | 142.71 | 143.31 | 1765 | NASDAQ | JAZZ | Fri, Jun 6, 2014 | 145.43 | 147.27 | 144.02 | 146.91 | 1764 | NASDAQ | JAZZ | Thu, Jun 5, 2014 | 145.15 | 146.59 | 143.76 | 145.10 | 1763 | NASDAQ | JAZZ | Wed, Jun 4, 2014 | 142.99 | 146.02 | 142.52 | 145.15 | 1762 | NASDAQ | JAZZ | Tue, Jun 3, 2014 | 142.41 | 146.00 | 141.67 | 144.24 | 1761 | NASDAQ | JAZZ | Mon, Jun 2, 2014 | 141.45 | 143.39 | 140.50 | 142.97 | 1760 | NASDAQ | JAZZ | Fri, May 30, 2014 | 141.16 | 143.03 | 140.22 | 141.86 | 1759 | NASDAQ | JAZZ | Thu, May 29, 2014 | 142.52 | 144.17 | 140.12 | 142.66 | 1758 | NASDAQ | JAZZ | Wed, May 28, 2014 | 142.25 | 143.17 | 140.60 | 141.85 | 1757 | NASDAQ | JAZZ | Tue, May 27, 2014 | 136.25 | 142.70 | 136.01 | 142.33 | 1756 | NASDAQ | JAZZ | Fri, May 23, 2014 | 132.11 | 135.68 | 131.36 | 135.37 | 1755 | NASDAQ | JAZZ | Thu, May 22, 2014 | 128.91 | 131.98 | 127.69 | 131.50 | 1754 | NASDAQ | JAZZ | Wed, May 21, 2014 | 129.39 | 129.70 | 127.14 | 128.39 | 1753 | NASDAQ | JAZZ | Tue, May 20, 2014 | 131.10 | 131.39 | 127.46 | 128.51 | 1752 | NASDAQ | JAZZ | Mon, May 19, 2014 | 126.26 | 132.50 | 126.02 | 131.43 | 1751 | NASDAQ | JAZZ | Fri, May 16, 2014 | 128.01 | 128.08 | 125.37 | 126.54 | 1750 | NASDAQ | JAZZ | Thu, May 15, 2014 | 127.76 | 128.22 | 123.43 | 127.20 | 1749 | NASDAQ | JAZZ | Wed, May 14, 2014 | 128.24 | 131.72 | 126.31 | 128.38 | 1748 | NASDAQ | JAZZ | Tue, May 13, 2014 | 130.44 | 132.10 | 128.24 | 128.84 | 1747 | NASDAQ | JAZZ | Mon, May 12, 2014 | 129.08 | 131.42 | 128.24 | 130.23 | 1746 | NASDAQ | JAZZ | Fri, May 9, 2014 | 124.71 | 129.76 | 120.38 | 129.45 | 1745 | NASDAQ | JAZZ | Thu, May 8, 2014 | 136.03 | 139.70 | 133.11 | 133.69 | 1744 | NASDAQ | JAZZ | Wed, May 7, 2014 | 138.62 | 139.45 | 133.04 | 137.40 | 1743 | NASDAQ | JAZZ | Tue, May 6, 2014 | 141.45 | 143.20 | 137.49 | 137.70 | 1742 | NASDAQ | JAZZ | Mon, May 5, 2014 | 139.08 | 142.91 | 137.00 | 141.98 | 1741 | NASDAQ | JAZZ | Fri, May 2, 2014 | 139.34 | 140.00 | 136.00 | 139.62 | 1740 | NASDAQ | JAZZ | Thu, May 1, 2014 | 135.29 | 140.00 | 134.90 | 139.27 | 1739 | NASDAQ | JAZZ | Wed, Apr 30, 2014 | 133.54 | 135.62 | 133.00 | 134.90 | 1738 | NASDAQ | JAZZ | Tue, Apr 29, 2014 | 135.92 | 137.70 | 132.55 | 134.79 | 1737 | NASDAQ | JAZZ | Mon, Apr 28, 2014 | 136.71 | 138.02 | 132.69 | 134.85 | 1736 | NASDAQ | JAZZ | Fri, Apr 25, 2014 | 139.89 | 142.06 | 134.27 | 134.92 | 1735 | NASDAQ | JAZZ | Thu, Apr 24, 2014 | 146.21 | 146.39 | 139.67 | 141.58 | 1734 | NASDAQ | JAZZ | Wed, Apr 23, 2014 | 147.21 | 147.80 | 142.01 | 143.91 | 1733 | NASDAQ | JAZZ | Tue, Apr 22, 2014 | 141.65 | 149.47 | 140.00 | 145.35 | 1732 | NASDAQ | JAZZ | Mon, Apr 21, 2014 | 137.82 | 138.80 | 134.28 | 138.33 | 1731 | NASDAQ | JAZZ | Thu, Apr 17, 2014 | 136.70 | 140.44 | 134.04 | 136.16 | 1730 | NASDAQ | JAZZ | Wed, Apr 16, 2014 | 131.73 | 136.95 | 129.84 | 136.10 | 1729 | NASDAQ | JAZZ | Tue, Apr 15, 2014 | 127.86 | 131.29 | 122.75 | 130.91 | 1728 | NASDAQ | JAZZ | Mon, Apr 14, 2014 | 128.54 | 133.79 | 125.25 | 128.25 | 1727 | NASDAQ | JAZZ | Fri, Apr 11, 2014 | 128.72 | 132.18 | 126.17 | 128.61 | 1726 | NASDAQ | JAZZ | Thu, Apr 10, 2014 | 137.62 | 137.95 | 127.57 | 129.71 | 1725 | NASDAQ | JAZZ | Wed, Apr 9, 2014 | 131.06 | 136.97 | 130.86 | 136.91 | 1724 | NASDAQ | JAZZ | Tue, Apr 8, 2014 | 123.18 | 130.97 | 123.18 | 130.09 | 1723 | NASDAQ | JAZZ | Mon, Apr 7, 2014 | 127.13 | 131.18 | 121.44 | 124.63 | 1722 | NASDAQ | JAZZ | Fri, Apr 4, 2014 | 136.78 | 137.22 | 124.12 | 126.80 | 1721 | NASDAQ | JAZZ | Thu, Apr 3, 2014 | 139.98 | 141.23 | 132.56 | 135.11 | 1720 | NASDAQ | JAZZ | Wed, Apr 2, 2014 | 141.43 | 142.77 | 138.67 | 140.14 | 1719 | NASDAQ | JAZZ | Tue, Apr 1, 2014 | 140.05 | 143.52 | 137.46 | 139.78 | 1718 | NASDAQ | JAZZ | Mon, Mar 31, 2014 | 134.55 | 139.75 | 134.55 | 138.68 | 1717 | NASDAQ | JAZZ | Fri, Mar 28, 2014 | 136.86 | 137.95 | 131.51 | 133.46 | 1716 | NASDAQ | JAZZ | Thu, Mar 27, 2014 | 136.56 | 139.45 | 130.61 | 138.00 | 1715 | NASDAQ | JAZZ | Wed, Mar 26, 2014 | 137.64 | 140.25 | 135.25 | 136.40 | 1714 | NASDAQ | JAZZ | Tue, Mar 25, 2014 | 137.84 | 142.96 | 135.59 | 136.71 | 1713 | NASDAQ | JAZZ | Mon, Mar 24, 2014 | 144.63 | 147.25 | 134.01 | 137.32 | 1712 | NASDAQ | JAZZ | Fri, Mar 21, 2014 | 149.91 | 151.99 | 143.66 | 143.86 | 1711 | NASDAQ | JAZZ | Thu, Mar 20, 2014 | 151.10 | 153.81 | 148.31 | 150.26 | 1710 | NASDAQ | JAZZ | Wed, Mar 19, 2014 | 154.29 | 154.99 | 149.54 | 151.18 | 1709 | NASDAQ | JAZZ | Tue, Mar 18, 2014 | 150.15 | 154.99 | 150.01 | 154.03 | 1708 | NASDAQ | JAZZ | Mon, Mar 17, 2014 | 150.90 | 153.45 | 149.18 | 150.49 | 1707 | NASDAQ | JAZZ | Fri, Mar 14, 2014 | 148.80 | 150.94 | 147.02 | 149.22 | 1706 | NASDAQ | JAZZ | Thu, Mar 13, 2014 | 154.03 | 155.21 | 147.20 | 149.30 | 1705 | NASDAQ | JAZZ | Wed, Mar 12, 2014 | 150.50 | 159.88 | 150.36 | 157.48 | 1704 | NASDAQ | JAZZ | Tue, Mar 11, 2014 | 151.88 | 155.98 | 150.11 | 151.46 | 1703 | NASDAQ | JAZZ | Mon, Mar 10, 2014 | 152.99 | 155.42 | 150.44 | 151.88 | 1702 | NASDAQ | JAZZ | Fri, Mar 7, 2014 | 154.25 | 157.23 | 150.00 | 155.24 | 1701 | NASDAQ | JAZZ | Thu, Mar 6, 2014 | 157.89 | 159.21 | 149.58 | 151.48 | 1700 | NASDAQ | JAZZ | Wed, Mar 5, 2014 | 157.79 | 158.50 | 155.85 | 157.60 | 1699 | NASDAQ | JAZZ | Tue, Mar 4, 2014 | 161.00 | 162.49 | 157.85 | 160.72 | 1698 | NASDAQ | JAZZ | Mon, Mar 3, 2014 | 147.28 | 157.41 | 143.18 | 156.32 | 1697 | NASDAQ | JAZZ | Fri, Feb 28, 2014 | 165.94 | 166.00 | 151.30 | 151.95 | 1696 | NASDAQ | JAZZ | Thu, Feb 27, 2014 | 158.36 | 166.41 | 158.00 | 165.34 | 1695 | NASDAQ | JAZZ | Wed, Feb 26, 2014 | 166.09 | 169.80 | 157.57 | 162.06 | 1694 | NASDAQ | JAZZ | Tue, Feb 25, 2014 | 172.20 | 176.60 | 170.63 | 174.98 | 1693 | NASDAQ | JAZZ | Mon, Feb 24, 2014 | 170.73 | 176.39 | 171.10 | 171.75 | 1692 | NASDAQ | JAZZ | Fri, Feb 21, 2014 | 169.39 | 171.50 | 167.36 | 170.03 | 1691 | NASDAQ | JAZZ | Thu, Feb 20, 2014 | 171.23 | 172.35 | 169.05 | 170.29 | 1690 | NASDAQ | JAZZ | Wed, Feb 19, 2014 | 169.67 | 175.00 | 167.22 | 170.28 | 1689 | NASDAQ | JAZZ | Tue, Feb 18, 2014 | 162.04 | 172.68 | 161.88 | 171.91 | 1688 | NASDAQ | JAZZ | Fri, Feb 14, 2014 | 162.00 | 162.14 | 159.41 | 160.10 | 1687 | NASDAQ | JAZZ | Thu, Feb 13, 2014 | 159.09 | 162.11 | 157.72 | 160.76 | 1686 | NASDAQ | JAZZ | Wed, Feb 12, 2014 | 157.00 | 163.68 | 156.16 | 159.39 | 1685 | NASDAQ | JAZZ | Tue, Feb 11, 2014 | 154.75 | 157.28 | 153.47 | 156.14 | 1684 | NASDAQ | JAZZ | Mon, Feb 10, 2014 | 152.83 | 155.21 | 150.00 | 153.98 | 1683 | NASDAQ | JAZZ | Fri, Feb 7, 2014 | 144.74 | 154.92 | 143.78 | 153.10 | 1682 | NASDAQ | JAZZ | Thu, Feb 6, 2014 | 147.13 | 147.88 | 141.39 | 143.78 | 1681 | NASDAQ | JAZZ | Wed, Feb 5, 2014 | 146.82 | 148.60 | 139.68 | 146.69 | 1680 | NASDAQ | JAZZ | Tue, Feb 4, 2014 | 148.74 | 150.00 | 146.10 | 147.28 | 1679 | NASDAQ | JAZZ | Mon, Feb 3, 2014 | 152.50 | 154.00 | 145.46 | 147.27 | 1678 | NASDAQ | JAZZ | Fri, Jan 31, 2014 | 154.97 | 155.99 | 151.40 | 151.66 | 1677 | NASDAQ | JAZZ | Thu, Jan 30, 2014 | 155.00 | 158.38 | 153.81 | 156.57 | 1676 | NASDAQ | JAZZ | Wed, Jan 29, 2014 | 151.26 | 154.22 | 147.71 | 151.62 | 1675 | NASDAQ | JAZZ | Tue, Jan 28, 2014 | 145.45 | 154.42 | 145.01 | 151.44 | 1674 | NASDAQ | JAZZ | Mon, Jan 27, 2014 | 149.66 | 149.98 | 135.27 | 142.71 | 1673 | NASDAQ | JAZZ | Fri, Jan 24, 2014 | 157.83 | 157.85 | 148.17 | 149.19 | 1672 | NASDAQ | JAZZ | Thu, Jan 23, 2014 | 157.00 | 159.14 | 153.56 | 159.07 | 1671 | NASDAQ | JAZZ | Wed, Jan 22, 2014 | 154.21 | 157.65 | 151.00 | 156.72 | 1670 | NASDAQ | JAZZ | Tue, Jan 21, 2014 | 150.95 | 154.88 | 150.06 | 153.17 | 1669 | NASDAQ | JAZZ | Fri, Jan 17, 2014 | 149.20 | 152.94 | 148.01 | 150.02 | 1668 | NASDAQ | JAZZ | Thu, Jan 16, 2014 | 148.04 | 149.49 | 145.50 | 148.90 | 1667 | NASDAQ | JAZZ | Wed, Jan 15, 2014 | 147.49 | 149.48 | 145.60 | 147.60 | 1666 | NASDAQ | JAZZ | Tue, Jan 14, 2014 | 147.00 | 148.01 | 141.50 | 145.48 | 1665 | NASDAQ | JAZZ | Mon, Jan 13, 2014 | 139.34 | 148.14 | 138.10 | 146.84 | 1664 | NASDAQ | JAZZ | Fri, Jan 10, 2014 | 136.20 | 139.22 | 135.82 | 138.56 | 1663 | NASDAQ | JAZZ | Thu, Jan 9, 2014 | 139.24 | 140.44 | 135.10 | 136.07 | 1662 | NASDAQ | JAZZ | Wed, Jan 8, 2014 | 131.82 | 139.26 | 131.75 | 137.82 | 1661 | NASDAQ | JAZZ | Tue, Jan 7, 2014 | 126.20 | 131.15 | 125.60 | 130.42 | 1660 | NASDAQ | JAZZ | Mon, Jan 6, 2014 | 127.00 | 127.62 | 123.55 | 125.51 | 1659 | NASDAQ | JAZZ | Fri, Jan 3, 2014 | 127.24 | 128.45 | 125.34 | 126.35 | 1658 | NASDAQ | JAZZ | Thu, Jan 2, 2014 | 126.75 | 127.37 | 124.56 | 126.78 | 1657 | NASDAQ | JAZZ | Tue, Dec 31, 2013 | 127.46 | 127.74 | 125.05 | 126.56 | 1656 | NASDAQ | JAZZ | Mon, Dec 30, 2013 | 123.69 | 128.49 | 123.52 | 126.79 | 1655 | NASDAQ | JAZZ | Fri, Dec 27, 2013 | 129.28 | 125.62 | 122.01 | 123.29 | 1654 | NASDAQ | JAZZ | Thu, Dec 26, 2013 | 125.25 | 126.50 | 124.50 | 125.61 | 1653 | NASDAQ | JAZZ | Tue, Dec 24, 2013 | 125.50 | 125.94 | 123.80 | 125.00 | 1652 | NASDAQ | JAZZ | Mon, Dec 23, 2013 | 125.50 | 125.70 | 123.62 | 125.41 | 1651 | NASDAQ | JAZZ | Fri, Dec 20, 2013 | 125.68 | 126.84 | 118.16 | 123.91 | 1650 | NASDAQ | JAZZ | Thu, Dec 19, 2013 | 113.76 | 115.85 | 113.76 | 114.72 | 1649 | NASDAQ | JAZZ | Wed, Dec 18, 2013 | 111.48 | 114.28 | 110.68 | 113.74 | 1648 | NASDAQ | JAZZ | Tue, Dec 17, 2013 | 111.48 | 112.90 | 110.22 | 112.10 | 1647 | NASDAQ | JAZZ | Mon, Dec 16, 2013 | 112.94 | 113.92 | 108.58 | 112.19 | 1646 | NASDAQ | JAZZ | Fri, Dec 13, 2013 | 115.91 | 115.99 | 113.85 | 114.53 | 1645 | NASDAQ | JAZZ | Thu, Dec 12, 2013 | 115.06 | 117.33 | 114.85 | 115.39 | 1644 | NASDAQ | JAZZ | Wed, Dec 11, 2013 | 121.91 | 120.67 | 114.89 | 115.22 | 1643 | NASDAQ | JAZZ | Tue, Dec 10, 2013 | 117.02 | 121.15 | 116.86 | 119.63 | 1642 | NASDAQ | JAZZ | Mon, Dec 9, 2013 | 117.80 | 117.81 | 115.80 | 117.13 | 1641 | NASDAQ | JAZZ | Fri, Dec 6, 2013 | 116.79 | 117.73 | 114.54 | 117.04 | 1640 | NASDAQ | JAZZ | Thu, Dec 5, 2013 | 114.14 | 115.18 | 113.23 | 114.34 | 1639 | NASDAQ | JAZZ | Wed, Dec 4, 2013 | 114.11 | 116.82 | 112.80 | 114.38 | 1638 | NASDAQ | JAZZ | Tue, Dec 3, 2013 | 116.77 | 117.01 | 113.59 | 113.81 | 1637 | NASDAQ | JAZZ | Mon, Dec 2, 2013 | 116.85 | 117.80 | 115.50 | 117.75 | 1636 | NASDAQ | JAZZ | Fri, Nov 29, 2013 | 116.36 | 117.38 | 115.84 | 116.92 | 1635 | NASDAQ | JAZZ | Wed, Nov 27, 2013 | 114.95 | 115.74 | 114.00 | 115.65 | 1634 | NASDAQ | JAZZ | Tue, Nov 26, 2013 | 116.94 | 116.99 | 112.85 | 113.65 | 1633 | NASDAQ | JAZZ | Mon, Nov 25, 2013 | 118.61 | 118.80 | 114.13 | 115.01 | 1632 | NASDAQ | JAZZ | Fri, Nov 22, 2013 | 115.09 | 116.40 | 111.14 | 113.34 | 1631 | NASDAQ | JAZZ | Thu, Nov 21, 2013 | 113.00 | 114.99 | 112.79 | 114.50 | 1630 | NASDAQ | JAZZ | Wed, Nov 20, 2013 | 110.00 | 114.64 | 109.43 | 111.96 | 1629 | NASDAQ | JAZZ | Tue, Nov 19, 2013 | 108.81 | 111.32 | 107.74 | 110.00 | 1628 | NASDAQ | JAZZ | Mon, Nov 18, 2013 | 108.79 | 110.57 | 108.13 | 109.09 | 1627 | NASDAQ | JAZZ | Fri, Nov 15, 2013 | 108.65 | 108.99 | 107.36 | 108.39 | 1626 | NASDAQ | JAZZ | Thu, Nov 14, 2013 | 109.86 | 110.63 | 106.90 | 108.69 | 1625 | NASDAQ | JAZZ | Wed, Nov 13, 2013 | 100.88 | 110.30 | 100.02 | 109.95 | 1624 | NASDAQ | JAZZ | Tue, Nov 12, 2013 | 99.75 | 102.17 | 98.84 | 101.19 | 1623 | NASDAQ | JAZZ | Mon, Nov 11, 2013 | 98.50 | 100.36 | 97.70 | 99.80 | 1622 | NASDAQ | JAZZ | Fri, Nov 8, 2013 | 94.00 | 98.30 | 94.00 | 98.24 | 1621 | NASDAQ | JAZZ | Thu, Nov 7, 2013 | 93.90 | 94.97 | 92.08 | 93.74 | 1620 | NASDAQ | JAZZ | Wed, Nov 6, 2013 | 94.89 | 97.44 | 90.48 | 93.78 | 1619 | NASDAQ | JAZZ | Tue, Nov 5, 2013 | 90.80 | 93.42 | 89.76 | 92.62 | 1618 | NASDAQ | JAZZ | Mon, Nov 4, 2013 | 90.55 | 91.23 | 89.67 | 90.60 | 1617 | NASDAQ | JAZZ | Fri, Nov 1, 2013 | 91.03 | 91.74 | 89.64 | 90.08 | 1616 | NASDAQ | JAZZ | Thu, Oct 31, 2013 | 90.76 | 91.34 | 88.91 | 90.74 | 1615 | NASDAQ | JAZZ | Wed, Oct 30, 2013 | 92.86 | 92.89 | 89.56 | 90.71 | 1614 | NASDAQ | JAZZ | Tue, Oct 29, 2013 | 92.75 | 93.15 | 91.18 | 92.03 | 1613 | NASDAQ | JAZZ | Mon, Oct 28, 2013 | 93.18 | 94.36 | 92.03 | 92.48 | 1612 | NASDAQ | JAZZ | Fri, Oct 25, 2013 | 94.60 | 95.19 | 92.20 | 92.70 | 1611 | NASDAQ | JAZZ | Thu, Oct 24, 2013 | 92.00 | 95.24 | 91.95 | 94.53 | 1610 | NASDAQ | JAZZ | Wed, Oct 23, 2013 | 90.70 | 92.43 | 89.59 | 91.63 | 1609 | NASDAQ | JAZZ | Tue, Oct 22, 2013 | 86.39 | 90.62 | 86.00 | 90.51 | 1608 | NASDAQ | JAZZ | Mon, Oct 21, 2013 | 85.00 | 85.98 | 84.76 | 85.65 | 1607 | NASDAQ | JAZZ | Fri, Oct 18, 2013 | 84.14 | 85.12 | 83.18 | 85.01 | 1606 | NASDAQ | JAZZ | Thu, Oct 17, 2013 | 82.98 | 84.40 | 82.77 | 84.03 | 1605 | NASDAQ | JAZZ | Wed, Oct 16, 2013 | 82.90 | 84.00 | 82.67 | 82.89 | 1604 | NASDAQ | JAZZ | Tue, Oct 15, 2013 | 84.44 | 84.83 | 82.53 | 82.62 | 1603 | NASDAQ | JAZZ | Mon, Oct 14, 2013 | 82.21 | 84.60 | 82.08 | 84.18 | 1602 | NASDAQ | JAZZ | Fri, Oct 11, 2013 | 84.95 | 85.20 | 83.25 | 83.51 | 1601 | NASDAQ | JAZZ | Thu, Oct 10, 2013 | 85.03 | 86.39 | 83.74 | 84.77 | 1600 | NASDAQ | JAZZ | Wed, Oct 9, 2013 | 83.10 | 85.26 | 80.78 | 84.28 | 1599 | NASDAQ | JAZZ | Tue, Oct 8, 2013 | 88.58 | 88.82 | 80.40 | 83.78 | 1598 | NASDAQ | JAZZ | Mon, Oct 7, 2013 | 90.42 | 90.42 | 88.32 | 88.97 | 1597 | NASDAQ | JAZZ | Fri, Oct 4, 2013 | 89.98 | 92.25 | 89.54 | 90.99 | 1596 | NASDAQ | JAZZ | Thu, Oct 3, 2013 | 90.28 | 91.37 | 89.10 | 89.53 | 1595 | NASDAQ | JAZZ | Wed, Oct 2, 2013 | 90.38 | 91.38 | 90.02 | 90.28 | 1594 | NASDAQ | JAZZ | Tue, Oct 1, 2013 | 92.13 | 93.32 | 90.39 | 91.10 | 1593 | NASDAQ | JAZZ | Mon, Sep 30, 2013 | 88.98 | 93.84 | 88.57 | 91.97 | 1592 | NASDAQ | JAZZ | Fri, Sep 27, 2013 | 90.05 | 90.81 | 89.33 | 89.78 | 1591 | NASDAQ | JAZZ | Thu, Sep 26, 2013 | 88.39 | 90.90 | 88.38 | 90.61 | 1590 | NASDAQ | JAZZ | Wed, Sep 25, 2013 | 88.37 | 89.09 | 87.86 | 88.32 | 1589 | NASDAQ | JAZZ | Tue, Sep 24, 2013 | 88.13 | 88.48 | 87.17 | 87.94 | 1588 | NASDAQ | JAZZ | Mon, Sep 23, 2013 | 88.42 | 88.75 | 86.97 | 87.73 | 1587 | NASDAQ | JAZZ | Fri, Sep 20, 2013 | 90.00 | 90.63 | 87.64 | 88.18 | 1586 | NASDAQ | JAZZ | Thu, Sep 19, 2013 | 90.16 | 90.73 | 89.00 | 89.35 | 1585 | NASDAQ | JAZZ | Wed, Sep 18, 2013 | 90.60 | 90.60 | 86.70 | 89.47 | 1584 | NASDAQ | JAZZ | Tue, Sep 17, 2013 | 90.96 | 91.93 | 90.05 | 90.22 | 1583 | NASDAQ | JAZZ | Mon, Sep 16, 2013 | 88.79 | 90.79 | 88.16 | 89.70 | 1582 | NASDAQ | JAZZ | Fri, Sep 13, 2013 | 87.90 | 88.34 | 86.47 | 87.18 | 1581 | NASDAQ | JAZZ | Thu, Sep 12, 2013 | 86.01 | 87.46 | 85.63 | 87.33 | 1580 | NASDAQ | JAZZ | Wed, Sep 11, 2013 | 87.52 | 87.89 | 85.22 | 86.01 | 1579 | NASDAQ | JAZZ | Tue, Sep 10, 2013 | 87.56 | 88.00 | 87.04 | 87.49 | 1578 | NASDAQ | JAZZ | Mon, Sep 9, 2013 | 87.32 | 87.96 | 86.49 | 86.72 | 1577 | NASDAQ | JAZZ | Fri, Sep 6, 2013 | 87.99 | 88.16 | 86.20 | 87.29 | 1576 | NASDAQ | JAZZ | Thu, Sep 5, 2013 | 88.55 | 88.57 | 87.38 | 87.68 | 1575 | NASDAQ | JAZZ | Wed, Sep 4, 2013 | 88.16 | 88.70 | 87.59 | 88.00 | 1574 | NASDAQ | JAZZ | Tue, Sep 3, 2013 | 88.95 | 89.00 | 86.84 | 87.97 | 1573 | NASDAQ | JAZZ | Fri, Aug 30, 2013 | 88.70 | 88.83 | 87.00 | 87.69 | 1572 | NASDAQ | JAZZ | Thu, Aug 29, 2013 | 85.73 | 88.47 | 85.32 | 88.40 | 1571 | NASDAQ | JAZZ | Wed, Aug 28, 2013 | 83.75 | 85.29 | 83.05 | 85.29 | 1570 | NASDAQ | JAZZ | Tue, Aug 27, 2013 | 85.50 | 85.60 | 83.38 | 83.90 | 1569 | NASDAQ | JAZZ | Mon, Aug 26, 2013 | 85.70 | 88.47 | 85.70 | 86.10 | 1568 | NASDAQ | JAZZ | Fri, Aug 23, 2013 | 83.66 | 85.40 | 83.50 | 85.25 | 1567 | NASDAQ | JAZZ | Thu, Aug 22, 2013 | 83.60 | 84.62 | 82.30 | 83.52 | 1566 | NASDAQ | JAZZ | Wed, Aug 21, 2013 | 81.66 | 85.08 | 81.50 | 83.60 | 1565 | NASDAQ | JAZZ | Tue, Aug 20, 2013 | 80.24 | 81.64 | 80.20 | 81.57 | 1564 | NASDAQ | JAZZ | Mon, Aug 19, 2013 | 80.00 | 80.96 | 79.41 | 80.13 | 1563 | NASDAQ | JAZZ | Fri, Aug 16, 2013 | 78.87 | 80.00 | 78.23 | 79.91 | 1562 | NASDAQ | JAZZ | Thu, Aug 15, 2013 | 80.21 | 80.21 | 77.25 | 78.90 | 1561 | NASDAQ | JAZZ | Wed, Aug 14, 2013 | 81.02 | 81.77 | 80.94 | 80.96 | 1560 | NASDAQ | JAZZ | Tue, Aug 13, 2013 | 81.86 | 83.06 | 80.87 | 81.57 | 1559 | NASDAQ | JAZZ | Mon, Aug 12, 2013 | 80.83 | 82.22 | 80.20 | 82.14 | 1558 | NASDAQ | JAZZ | Fri, Aug 9, 2013 | 81.06 | 82.17 | 80.71 | 80.88 | 1557 | NASDAQ | JAZZ | Thu, Aug 8, 2013 | 81.93 | 82.33 | 80.28 | 81.76 | 1556 | NASDAQ | JAZZ | Wed, Aug 7, 2013 | 77.86 | 81.25 | 76.29 | 80.73 | 1555 | NASDAQ | JAZZ | Tue, Aug 6, 2013 | 78.63 | 79.32 | 77.64 | 77.99 | 1554 | NASDAQ | JAZZ | Mon, Aug 5, 2013 | 76.53 | 78.75 | 76.50 | 78.18 | 1553 | NASDAQ | JAZZ | Fri, Aug 2, 2013 | 76.50 | 76.53 | 75.49 | 76.23 | 1552 | NASDAQ | JAZZ | Thu, Aug 1, 2013 | 76.22 | 76.54 | 75.46 | 76.33 | 1551 | NASDAQ | JAZZ | Wed, Jul 31, 2013 | 75.03 | 75.80 | 74.77 | 75.56 | 1550 | NASDAQ | JAZZ | Tue, Jul 30, 2013 | 75.31 | 75.60 | 74.44 | 74.99 | 1549 | NASDAQ | JAZZ | Mon, Jul 29, 2013 | 74.60 | 77.59 | 74.00 | 74.14 | 1548 | NASDAQ | JAZZ | Fri, Jul 26, 2013 | 73.88 | 74.95 | 72.57 | 74.44 | 1547 | NASDAQ | JAZZ | Thu, Jul 25, 2013 | 71.15 | 74.10 | 70.55 | 74.02 | 1546 | NASDAQ | JAZZ | Wed, Jul 24, 2013 | 71.70 | 72.20 | 70.41 | 71.04 | 1545 | NASDAQ | JAZZ | Tue, Jul 23, 2013 | 72.42 | 72.74 | 71.18 | 71.52 | 1544 | NASDAQ | JAZZ | Mon, Jul 22, 2013 | 71.97 | 72.44 | 70.97 | 72.25 | 1543 | NASDAQ | JAZZ | Fri, Jul 19, 2013 | 71.00 | 71.82 | 70.42 | 71.53 | 1542 | NASDAQ | JAZZ | Thu, Jul 18, 2013 | 71.90 | 72.49 | 70.93 | 71.01 | 1541 | NASDAQ | JAZZ | Wed, Jul 17, 2013 | 71.50 | 72.07 | 70.82 | 71.80 | 1540 | NASDAQ | JAZZ | Tue, Jul 16, 2013 | 72.81 | 73.00 | 70.69 | 71.80 | 1539 | NASDAQ | JAZZ | Mon, Jul 15, 2013 | 73.24 | 73.24 | 71.95 | 72.61 | 1538 | NASDAQ | JAZZ | Fri, Jul 12, 2013 | 73.96 | 74.10 | 70.33 | 72.75 | 1537 | NASDAQ | JAZZ | Thu, Jul 11, 2013 | 73.79 | 74.43 | 72.67 | 73.79 | 1536 | NASDAQ | JAZZ | Wed, Jul 10, 2013 | 72.40 | 72.94 | 71.72 | 72.79 | 1535 | NASDAQ | JAZZ | Tue, Jul 9, 2013 | 73.30 | 73.41 | 72.13 | 72.46 | 1534 | NASDAQ | JAZZ | Mon, Jul 8, 2013 | 72.71 | 73.36 | 71.55 | 72.89 | 1533 | NASDAQ | JAZZ | Fri, Jul 5, 2013 | 70.48 | 72.64 | 70.48 | 72.12 | 1532 | NASDAQ | JAZZ | Wed, Jul 3, 2013 | 69.48 | 71.05 | 69.35 | 69.85 | 1531 | NASDAQ | JAZZ | Tue, Jul 2, 2013 | 70.10 | 71.50 | 69.00 | 69.73 | 1530 | NASDAQ | JAZZ | Mon, Jul 1, 2013 | 69.62 | 72.24 | 69.52 | 69.82 | 1529 | NASDAQ | JAZZ | Fri, Jun 28, 2013 | 68.68 | 70.00 | 67.62 | 68.73 | 1528 | NASDAQ | JAZZ | Thu, Jun 27, 2013 | 68.55 | 69.50 | 67.69 | 68.64 | 1527 | NASDAQ | JAZZ | Wed, Jun 26, 2013 | 66.70 | 68.78 | 66.43 | 68.16 | 1526 | NASDAQ | JAZZ | Tue, Jun 25, 2013 | 66.26 | 66.99 | 65.37 | 65.96 | 1525 | NASDAQ | JAZZ | Mon, Jun 24, 2013 | 66.18 | 66.40 | 65.08 | 65.77 | 1524 | NASDAQ | JAZZ | Fri, Jun 21, 2013 | 65.91 | 67.59 | 64.75 | 67.13 | 1523 | NASDAQ | JAZZ | Thu, Jun 20, 2013 | 67.05 | 67.88 | 64.75 | 65.51 | 1522 | NASDAQ | JAZZ | Wed, Jun 19, 2013 | 69.75 | 70.45 | 67.70 | 68.28 | 1521 | NASDAQ | JAZZ | Tue, Jun 18, 2013 | 69.79 | 70.68 | 69.40 | 69.66 | 1520 | NASDAQ | JAZZ | Mon, Jun 17, 2013 | 71.16 | 71.69 | 69.33 | 69.50 | 1519 | NASDAQ | JAZZ | Fri, Jun 14, 2013 | 70.23 | 72.00 | 69.82 | 70.86 | 1518 | NASDAQ | JAZZ | Thu, Jun 13, 2013 | 67.30 | 70.10 | 65.60 | 69.79 | 1517 | NASDAQ | JAZZ | Wed, Jun 12, 2013 | 68.66 | 69.40 | 67.04 | 67.09 | 1516 | NASDAQ | JAZZ | Tue, Jun 11, 2013 | 68.85 | 69.50 | 68.20 | 68.76 | 1515 | NASDAQ | JAZZ | Mon, Jun 10, 2013 | 69.23 | 69.50 | 68.70 | 69.05 | 1514 | NASDAQ | JAZZ | Fri, Jun 7, 2013 | 68.49 | 69.12 | 68.21 | 68.57 | 1513 | NASDAQ | JAZZ | Thu, Jun 6, 2013 | 68.13 | 68.98 | 66.81 | 68.52 | 1512 | NASDAQ | JAZZ | Wed, Jun 5, 2013 | 67.04 | 69.13 | 67.02 | 68.03 | 1511 | NASDAQ | JAZZ | Tue, Jun 4, 2013 | 68.16 | 71.07 | 67.00 | 67.31 | 1510 | NASDAQ | JAZZ | Mon, Jun 3, 2013 | 68.46 | 69.23 | 67.45 | 68.52 | 1509 | NASDAQ | JAZZ | Fri, May 31, 2013 | 68.42 | 70.00 | 67.95 | 67.97 | 1508 | NASDAQ | JAZZ | Thu, May 30, 2013 | 66.64 | 68.50 | 66.50 | 68.44 | 1507 | NASDAQ | JAZZ | Wed, May 29, 2013 | 66.30 | 66.53 | 64.32 | 66.34 | 1506 | NASDAQ | JAZZ | Tue, May 28, 2013 | 64.83 | 66.93 | 64.51 | 66.68 | 1505 | NASDAQ | JAZZ | Fri, May 24, 2013 | 62.63 | 65.00 | 62.46 | 63.75 | 1504 | NASDAQ | JAZZ | Thu, May 23, 2013 | 60.80 | 63.01 | 59.00 | 63.00 | 1503 | NASDAQ | JAZZ | Wed, May 22, 2013 | 60.30 | 64.45 | 60.30 | 61.53 | 1502 | NASDAQ | JAZZ | Tue, May 21, 2013 | 58.42 | 60.51 | 58.32 | 60.00 | 1501 | NASDAQ | JAZZ | Mon, May 20, 2013 | 58.36 | 59.25 | 58.36 | 58.49 | 1500 | NASDAQ | JAZZ | Fri, May 17, 2013 | 58.64 | 58.97 | 58.08 | 58.36 | 1499 | NASDAQ | JAZZ | Thu, May 16, 2013 | 58.29 | 58.77 | 57.79 | 58.32 | 1498 | NASDAQ | JAZZ | Wed, May 15, 2013 | 59.03 | 59.39 | 58.25 | 58.26 | 1497 | NASDAQ | JAZZ | Tue, May 14, 2013 | 58.52 | 59.56 | 58.42 | 59.00 | 1496 | NASDAQ | JAZZ | Mon, May 13, 2013 | 58.05 | 58.74 | 57.39 | 58.69 | 1495 | NASDAQ | JAZZ | Fri, May 10, 2013 | 55.52 | 58.46 | 55.29 | 57.96 | 1494 | NASDAQ | JAZZ | Thu, May 9, 2013 | 55.40 | 56.24 | 55.27 | 55.28 | 1493 | NASDAQ | JAZZ | Wed, May 8, 2013 | 55.90 | 55.90 | 53.29 | 55.25 | 1492 | NASDAQ | JAZZ | Tue, May 7, 2013 | 59.52 | 59.90 | 58.51 | 59.51 | 1491 | NASDAQ | JAZZ | Mon, May 6, 2013 | 58.90 | 59.52 | 58.65 | 59.50 | 1490 | NASDAQ | JAZZ | Fri, May 3, 2013 | 60.00 | 60.20 | 58.56 | 58.72 | 1489 | NASDAQ | JAZZ | Thu, May 2, 2013 | 57.53 | 59.53 | 57.27 | 59.23 | 1488 | NASDAQ | JAZZ | Wed, May 1, 2013 | 58.29 | 58.50 | 56.71 | 57.22 | 1487 | NASDAQ | JAZZ | Tue, Apr 30, 2013 | 58.00 | 58.40 | 57.46 | 58.35 | 1486 | NASDAQ | JAZZ | Mon, Apr 29, 2013 | 56.66 | 58.48 | 56.66 | 58.18 | 1485 | NASDAQ | JAZZ | Fri, Apr 26, 2013 | 56.94 | 57.25 | 55.57 | 56.25 | 1484 | NASDAQ | JAZZ | Thu, Apr 25, 2013 | 55.91 | 57.37 | 55.70 | 57.12 | 1483 | NASDAQ | JAZZ | Wed, Apr 24, 2013 | 56.16 | 56.16 | 55.31 | 55.60 | 1482 | NASDAQ | JAZZ | Tue, Apr 23, 2013 | 55.40 | 56.34 | 54.91 | 56.03 | 1481 | NASDAQ | JAZZ | Mon, Apr 22, 2013 | 55.11 | 55.78 | 54.19 | 55.17 | 1480 | NASDAQ | JAZZ | Fri, Apr 19, 2013 | 54.87 | 55.39 | 54.45 | 55.04 | 1479 | NASDAQ | JAZZ | Thu, Apr 18, 2013 | 55.14 | 55.32 | 54.26 | 54.77 | 1478 | NASDAQ | JAZZ | Wed, Apr 17, 2013 | 52.32 | 55.14 | 51.88 | 54.70 | 1477 | NASDAQ | JAZZ | Tue, Apr 16, 2013 | 53.68 | 54.69 | 50.76 | 52.79 | 1476 | NASDAQ | JAZZ | Mon, Apr 15, 2013 | 56.25 | 56.25 | 52.84 | 53.29 | 1475 | NASDAQ | JAZZ | Fri, Apr 12, 2013 | 55.25 | 56.03 | 55.25 | 55.95 | 1474 | NASDAQ | JAZZ | Thu, Apr 11, 2013 | 54.97 | 55.91 | 54.82 | 55.40 | 1473 | NASDAQ | JAZZ | Wed, Apr 10, 2013 | 54.60 | 55.08 | 54.50 | 54.73 | 1472 | NASDAQ | JAZZ | Tue, Apr 9, 2013 | 54.52 | 55.09 | 53.92 | 54.49 | 1471 | NASDAQ | JAZZ | Mon, Apr 8, 2013 | 54.86 | 54.88 | 53.70 | 54.59 | 1470 | NASDAQ | JAZZ | Fri, Apr 5, 2013 | 54.04 | 55.21 | 53.52 | 54.66 | 1469 | NASDAQ | JAZZ | Thu, Apr 4, 2013 | 54.38 | 55.07 | 54.02 | 55.03 | 1468 | NASDAQ | JAZZ | Wed, Apr 3, 2013 | 54.91 | 55.21 | 53.68 | 54.38 | 1467 | NASDAQ | JAZZ | Tue, Apr 2, 2013 | 55.37 | 55.90 | 54.39 | 54.88 | 1466 | NASDAQ | JAZZ | Mon, Apr 1, 2013 | 55.89 | 56.38 | 54.92 | 55.17 | 1465 | NASDAQ | JAZZ | Thu, Mar 28, 2013 | 57.10 | 57.17 | 55.89 | 55.91 | 1464 | NASDAQ | JAZZ | Wed, Mar 27, 2013 | 55.71 | 56.53 | 54.68 | 56.42 | 1463 | NASDAQ | JAZZ | Tue, Mar 26, 2013 | 56.50 | 56.70 | 55.15 | 56.01 | 1462 | NASDAQ | JAZZ | Mon, Mar 25, 2013 | 57.10 | 57.51 | 56.06 | 56.44 | 1461 | NASDAQ | JAZZ | Fri, Mar 22, 2013 | 56.72 | 57.47 | 56.38 | 56.98 | 1460 | NASDAQ | JAZZ | Thu, Mar 21, 2013 | 57.99 | 58.21 | 56.76 | 56.80 | 1459 | NASDAQ | JAZZ | Wed, Mar 20, 2013 | 58.47 | 59.11 | 58.13 | 58.21 | 1458 | NASDAQ | JAZZ | Tue, Mar 19, 2013 | 58.99 | 59.33 | 57.91 | 58.16 | 1457 | NASDAQ | JAZZ | Mon, Mar 18, 2013 | 59.05 | 59.59 | 58.58 | 58.75 | 1456 | NASDAQ | JAZZ | Fri, Mar 15, 2013 | 59.23 | 59.52 | 58.60 | 59.25 | 1455 | NASDAQ | JAZZ | Thu, Mar 14, 2013 | 59.48 | 59.76 | 58.66 | 59.11 | 1454 | NASDAQ | JAZZ | Wed, Mar 13, 2013 | 59.56 | 59.96 | 59.00 | 59.20 | 1453 | NASDAQ | JAZZ | Tue, Mar 12, 2013 | 59.91 | 60.79 | 59.11 | 59.42 | 1452 | NASDAQ | JAZZ | Mon, Mar 11, 2013 | 59.68 | 59.69 | 58.68 | 59.25 | 1451 | NASDAQ | JAZZ | Fri, Mar 8, 2013 | 58.50 | 59.20 | 57.55 | 58.50 | 1450 | NASDAQ | JAZZ | Thu, Mar 7, 2013 | 59.00 | 59.44 | 58.02 | 58.18 | 1449 | NASDAQ | JAZZ | Wed, Mar 6, 2013 | 59.33 | 59.73 | 58.81 | 59.12 | 1448 | NASDAQ | JAZZ | Tue, Mar 5, 2013 | 59.15 | 60.00 | 58.65 | 59.13 | 1447 | NASDAQ | JAZZ | Mon, Mar 4, 2013 | 58.12 | 60.25 | 58.10 | 60.00 | 1446 | NASDAQ | JAZZ | Fri, Mar 1, 2013 | 57.81 | 58.55 | 56.90 | 58.41 | 1445 | NASDAQ | JAZZ | Thu, Feb 28, 2013 | 57.86 | 58.74 | 57.85 | 58.18 | 1444 | NASDAQ | JAZZ | Wed, Feb 27, 2013 | 55.56 | 59.89 | 55.56 | 57.78 | 1443 | NASDAQ | JAZZ | Tue, Feb 26, 2013 | 55.20 | 57.40 | 54.14 | 56.83 | 1442 | NASDAQ | JAZZ | Mon, Feb 25, 2013 | 56.95 | 57.70 | 55.99 | 56.03 | 1441 | NASDAQ | JAZZ | Fri, Feb 22, 2013 | 55.66 | 56.53 | 54.84 | 56.50 | 1440 | NASDAQ | JAZZ | Thu, Feb 21, 2013 | 57.55 | 57.65 | 55.20 | 55.64 | 1439 | NASDAQ | JAZZ | Wed, Feb 20, 2013 | 57.95 | 59.19 | 57.67 | 57.67 | 1438 | NASDAQ | JAZZ | Tue, Feb 19, 2013 | 57.63 | 58.36 | 57.42 | 58.22 | 1437 | NASDAQ | JAZZ | Fri, Feb 15, 2013 | 57.79 | 59.16 | 56.98 | 57.68 | 1436 | NASDAQ | JAZZ | Thu, Feb 14, 2013 | 57.00 | 57.78 | 56.23 | 57.56 | 1435 | NASDAQ | JAZZ | Wed, Feb 13, 2013 | 56.40 | 57.13 | 56.37 | 57.09 | 1434 | NASDAQ | JAZZ | Tue, Feb 12, 2013 | 56.23 | 56.95 | 56.17 | 56.42 | 1433 | NASDAQ | JAZZ | Mon, Feb 11, 2013 | 57.08 | 57.79 | 56.30 | 56.56 | 1432 | NASDAQ | JAZZ | Fri, Feb 8, 2013 | 56.07 | 57.58 | 55.85 | 56.93 | 1431 | NASDAQ | JAZZ | Thu, Feb 7, 2013 | 57.54 | 57.54 | 55.69 | 55.79 | 1430 | NASDAQ | JAZZ | Wed, Feb 6, 2013 | 57.46 | 57.80 | 56.62 | 57.50 | 1429 | NASDAQ | JAZZ | Tue, Feb 5, 2013 | 57.27 | 57.57 | 56.60 | 57.43 | 1428 | NASDAQ | JAZZ | Mon, Feb 4, 2013 | 57.03 | 57.37 | 56.46 | 56.54 | 1427 | NASDAQ | JAZZ | Fri, Feb 1, 2013 | 56.84 | 57.38 | 56.31 | 56.91 | 1426 | NASDAQ | JAZZ | Thu, Jan 31, 2013 | 57.00 | 57.01 | 56.08 | 56.39 | 1425 | NASDAQ | JAZZ | Wed, Jan 30, 2013 | 57.37 | 57.74 | 56.88 | 56.96 | 1424 | NASDAQ | JAZZ | Tue, Jan 29, 2013 | 57.42 | 57.71 | 56.94 | 57.55 | 1423 | NASDAQ | JAZZ | Mon, Jan 28, 2013 | 57.63 | 57.63 | 57.09 | 57.35 | 1422 | NASDAQ | JAZZ | Fri, Jan 25, 2013 | 57.49 | 57.50 | 56.87 | 57.35 | 1421 | NASDAQ | JAZZ | Thu, Jan 24, 2013 | 57.33 | 57.99 | 57.01 | 57.41 | 1420 | NASDAQ | JAZZ | Wed, Jan 23, 2013 | 57.57 | 57.64 | 56.68 | 57.40 | 1419 | NASDAQ | JAZZ | Tue, Jan 22, 2013 | 56.97 | 57.51 | 56.51 | 57.46 | 1418 | NASDAQ | JAZZ | Fri, Jan 18, 2013 | 56.89 | 57.13 | 56.25 | 56.69 | 1417 | NASDAQ | JAZZ | Thu, Jan 17, 2013 | 57.00 | 57.10 | 56.28 | 56.46 | 1416 | NASDAQ | JAZZ | Wed, Jan 16, 2013 | 56.97 | 57.50 | 56.68 | 56.84 | 1415 | NASDAQ | JAZZ | Tue, Jan 15, 2013 | 55.30 | 57.19 | 55.04 | 56.91 | 1414 | NASDAQ | JAZZ | Mon, Jan 14, 2013 | 55.32 | 55.87 | 54.58 | 55.56 | 1413 | NASDAQ | JAZZ | Fri, Jan 11, 2013 | 56.73 | 56.73 | 55.12 | 55.34 | 1412 | NASDAQ | JAZZ | Thu, Jan 10, 2013 | 56.16 | 56.68 | 55.33 | 56.50 | 1411 | NASDAQ | JAZZ | Wed, Jan 9, 2013 | 56.18 | 56.70 | 55.76 | 55.82 | 1410 | NASDAQ | JAZZ | Tue, Jan 8, 2013 | 55.60 | 56.50 | 55.10 | 56.01 | 1409 | NASDAQ | JAZZ | Mon, Jan 7, 2013 | 55.21 | 55.98 | 54.98 | 55.50 | 1408 | NASDAQ | JAZZ | Fri, Jan 4, 2013 | 55.43 | 56.00 | 54.86 | 55.62 | 1407 | NASDAQ | JAZZ | Thu, Jan 3, 2013 | 54.81 | 56.11 | 54.46 | 55.21 | 1406 | NASDAQ | JAZZ | Wed, Jan 2, 2013 | 54.33 | 55.28 | 53.52 | 54.58 | 1405 | NASDAQ | JAZZ | Mon, Dec 31, 2012 | 52.20 | 53.99 | 52.06 | 53.25 | 1404 | NASDAQ | JAZZ | Fri, Dec 28, 2012 | 52.56 | 53.40 | 52.47 | 52.75 | 1403 | NASDAQ | JAZZ | Thu, Dec 27, 2012 | 53.01 | 54.00 | 52.49 | 53.00 | 1402 | NASDAQ | JAZZ | Wed, Dec 26, 2012 | 52.81 | 53.54 | 52.66 | 52.87 | 1401 | NASDAQ | JAZZ | Mon, Dec 24, 2012 | 52.81 | 53.49 | 52.00 | 52.73 | 1400 | NASDAQ | JAZZ | Fri, Dec 21, 2012 | 52.23 | 53.55 | 51.66 | 52.84 | 1399 | NASDAQ | JAZZ | Thu, Dec 20, 2012 | 52.22 | 53.42 | 51.92 | 52.90 | 1398 | NASDAQ | JAZZ | Wed, Dec 19, 2012 | 52.51 | 52.51 | 51.60 | 52.26 | 1397 | NASDAQ | JAZZ | Tue, Dec 18, 2012 | 51.10 | 53.39 | 50.58 | 52.55 | 1396 | NASDAQ | JAZZ | Mon, Dec 17, 2012 | 51.04 | 51.90 | 49.63 | 50.93 | 1395 | NASDAQ | JAZZ | Fri, Dec 14, 2012 | 50.10 | 51.90 | 50.10 | 50.99 | 1394 | NASDAQ | JAZZ | Thu, Dec 13, 2012 | 50.34 | 50.76 | 49.88 | 50.36 | 1393 | NASDAQ | JAZZ | Wed, Dec 12, 2012 | 50.89 | 51.27 | 50.00 | 50.39 | 1392 | NASDAQ | JAZZ | Tue, Dec 11, 2012 | 50.55 | 51.28 | 48.71 | 50.59 | 1391 | NASDAQ | JAZZ | Mon, Dec 10, 2012 | 51.35 | 51.68 | 49.62 | 50.31 | 1390 | NASDAQ | JAZZ | Fri, Dec 7, 2012 | 51.38 | 51.77 | 50.75 | 51.31 | 1389 | NASDAQ | JAZZ | Thu, Dec 6, 2012 | 51.11 | 53.06 | 50.78 | 51.00 | 1388 | NASDAQ | JAZZ | Wed, Dec 5, 2012 | 51.75 | 51.91 | 50.71 | 51.30 | 1387 | NASDAQ | JAZZ | Tue, Dec 4, 2012 | 52.27 | 52.55 | 50.78 | 51.65 | 1386 | NASDAQ | JAZZ | Mon, Dec 3, 2012 | 54.20 | 54.20 | 51.69 | 52.07 | 1385 | NASDAQ | JAZZ | Fri, Nov 30, 2012 | 54.00 | 54.45 | 53.60 | 53.88 | 1384 | NASDAQ | JAZZ | Thu, Nov 29, 2012 | 51.73 | 53.76 | 51.31 | 53.58 | 1383 | NASDAQ | JAZZ | Wed, Nov 28, 2012 | 51.59 | 51.85 | 49.75 | 51.07 | 1382 | NASDAQ | JAZZ | Tue, Nov 27, 2012 | 52.40 | 52.41 | 51.51 | 51.91 | 1381 | NASDAQ | JAZZ | Mon, Nov 26, 2012 | 52.49 | 52.58 | 50.71 | 51.85 | 1380 | NASDAQ | JAZZ | Fri, Nov 23, 2012 | 52.18 | 52.75 | 51.73 | 52.75 | 1379 | NASDAQ | JAZZ | Wed, Nov 21, 2012 | 52.37 | 52.63 | 51.43 | 52.02 | 1378 | NASDAQ | JAZZ | Tue, Nov 20, 2012 | 52.90 | 53.18 | 51.81 | 52.21 | 1377 | NASDAQ | JAZZ | Mon, Nov 19, 2012 | 51.77 | 53.74 | 51.77 | 53.19 | 1376 | NASDAQ | JAZZ | Fri, Nov 16, 2012 | 49.92 | 51.97 | 49.50 | 51.73 | 1375 | NASDAQ | JAZZ | Thu, Nov 15, 2012 | 50.74 | 51.79 | 49.05 | 49.96 | 1374 | NASDAQ | JAZZ | Wed, Nov 14, 2012 | 52.79 | 52.93 | 50.38 | 50.58 | 1373 | NASDAQ | JAZZ | Tue, Nov 13, 2012 | 51.11 | 53.56 | 50.19 | 52.99 | 1372 | NASDAQ | JAZZ | Mon, Nov 12, 2012 | 53.03 | 54.98 | 51.69 | 51.70 | 1371 | NASDAQ | JAZZ | Fri, Nov 9, 2012 | 50.93 | 53.11 | 47.37 | 52.97 | 1370 | NASDAQ | JAZZ | Thu, Nov 8, 2012 | 51.99 | 54.47 | 51.77 | 53.25 | 1369 | NASDAQ | JAZZ | Wed, Nov 7, 2012 | 53.00 | 53.21 | 51.61 | 52.74 | 1368 | NASDAQ | JAZZ | Tue, Nov 6, 2012 | 55.26 | 55.29 | 53.21 | 53.50 | 1367 | NASDAQ | JAZZ | Mon, Nov 5, 2012 | 54.37 | 55.76 | 53.30 | 55.30 | 1366 | NASDAQ | JAZZ | Fri, Nov 2, 2012 | 55.37 | 55.75 | 54.03 | 54.15 | 1365 | NASDAQ | JAZZ | Thu, Nov 1, 2012 | 53.51 | 55.53 | 53.35 | 55.39 | 1364 | NASDAQ | JAZZ | Wed, Oct 31, 2012 | 54.73 | 54.92 | 53.00 | 53.62 | 1363 | NASDAQ | JAZZ | Fri, Oct 26, 2012 | 55.73 | 56.14 | 54.04 | 54.73 | 1362 | NASDAQ | JAZZ | Thu, Oct 25, 2012 | 55.72 | 56.22 | 55.22 | 55.66 | 1361 | NASDAQ | JAZZ | Wed, Oct 24, 2012 | 55.79 | 56.09 | 54.43 | 55.28 | 1360 | NASDAQ | JAZZ | Tue, Oct 23, 2012 | 54.09 | 55.81 | 53.21 | 55.61 | 1359 | NASDAQ | JAZZ | Mon, Oct 22, 2012 | 55.10 | 55.37 | 54.18 | 54.46 | 1358 | NASDAQ | JAZZ | Fri, Oct 19, 2012 | 57.03 | 57.16 | 55.09 | 55.37 | 1357 | NASDAQ | JAZZ | Thu, Oct 18, 2012 | 57.82 | 59.02 | 56.84 | 57.47 | 1356 | NASDAQ | JAZZ | Wed, Oct 17, 2012 | 56.81 | 58.48 | 56.58 | 58.15 | 1355 | NASDAQ | JAZZ | Tue, Oct 16, 2012 | 57.39 | 57.59 | 56.43 | 56.76 | 1354 | NASDAQ | JAZZ | Mon, Oct 15, 2012 | 56.24 | 57.08 | 56.24 | 57.03 | 1353 | NASDAQ | JAZZ | Fri, Oct 12, 2012 | 57.16 | 57.33 | 55.67 | 56.14 | 1352 | NASDAQ | JAZZ | Thu, Oct 11, 2012 | 56.91 | 57.94 | 56.57 | 57.23 | 1351 | NASDAQ | JAZZ | Wed, Oct 10, 2012 | 56.58 | 57.20 | 55.90 | 56.34 | 1350 | NASDAQ | JAZZ | Tue, Oct 9, 2012 | 57.07 | 57.68 | 55.95 | 56.26 | 1349 | NASDAQ | JAZZ | Mon, Oct 8, 2012 | 58.20 | 58.29 | 56.72 | 56.96 | 1348 | NASDAQ | JAZZ | Fri, Oct 5, 2012 | 59.38 | 60.00 | 58.27 | 58.54 | 1347 | NASDAQ | JAZZ | Thu, Oct 4, 2012 | 58.79 | 59.79 | 58.36 | 59.34 | 1346 | NASDAQ | JAZZ | Wed, Oct 3, 2012 | 58.96 | 59.40 | 58.38 | 58.75 | 1345 | NASDAQ | JAZZ | Tue, Oct 2, 2012 | 58.31 | 59.85 | 58.10 | 58.76 | 1344 | NASDAQ | JAZZ | Mon, Oct 1, 2012 | 57.16 | 58.75 | 57.07 | 58.27 | 1343 | NASDAQ | JAZZ | Fri, Sep 28, 2012 | 56.87 | 57.43 | 56.42 | 57.00 | 1342 | NASDAQ | JAZZ | Thu, Sep 27, 2012 | 56.88 | 57.24 | 55.87 | 57.15 | 1341 | NASDAQ | JAZZ | Wed, Sep 26, 2012 | 56.63 | 57.03 | 54.75 | 54.79 | 1340 | NASDAQ | JAZZ | Tue, Sep 25, 2012 | 57.22 | 57.88 | 55.90 | 56.64 | 1339 | NASDAQ | JAZZ | Mon, Sep 24, 2012 | 57.04 | 58.94 | 57.04 | 57.20 | 1338 | NASDAQ | JAZZ | Fri, Sep 21, 2012 | 57.60 | 58.53 | 56.59 | 58.50 | 1337 | NASDAQ | JAZZ | Thu, Sep 20, 2012 | 56.89 | 57.36 | 55.57 | 57.01 | 1336 | NASDAQ | JAZZ | Wed, Sep 19, 2012 | 57.24 | 57.98 | 56.91 | 57.59 | 1335 | NASDAQ | JAZZ | Tue, Sep 18, 2012 | 55.91 | 57.76 | 55.15 | 57.05 | 1334 | NASDAQ | JAZZ | Mon, Sep 17, 2012 | 48.25 | 56.25 | 48.01 | 55.29 | 1333 | NASDAQ | JAZZ | Fri, Sep 14, 2012 | 48.24 | 49.10 | 48.06 | 48.12 | 1332 | NASDAQ | JAZZ | Thu, Sep 13, 2012 | 48.53 | 48.58 | 47.50 | 48.07 | 1331 | NASDAQ | JAZZ | Wed, Sep 12, 2012 | 48.13 | 48.60 | 47.55 | 48.55 | 1330 | NASDAQ | JAZZ | Tue, Sep 11, 2012 | 45.00 | 48.00 | 44.38 | 47.84 | 1329 | NASDAQ | JAZZ | Mon, Sep 10, 2012 | 44.30 | 44.55 | 43.38 | 43.56 | 1328 | NASDAQ | JAZZ | Fri, Sep 7, 2012 | 45.22 | 45.24 | 44.43 | 44.56 | 1327 | NASDAQ | JAZZ | Thu, Sep 6, 2012 | 44.95 | 45.47 | 44.48 | 45.12 | 1326 | NASDAQ | JAZZ | Wed, Sep 5, 2012 | 44.77 | 45.29 | 44.30 | 44.93 | 1325 | NASDAQ | JAZZ | Tue, Sep 4, 2012 | 45.44 | 45.97 | 44.76 | 45.41 | 1324 | NASDAQ | JAZZ | Fri, Aug 31, 2012 | 45.85 | 46.00 | 44.79 | 45.51 | 1323 | NASDAQ | JAZZ | Thu, Aug 30, 2012 | 45.57 | 45.89 | 44.91 | 45.29 | 1322 | NASDAQ | JAZZ | Wed, Aug 29, 2012 | 45.83 | 46.13 | 45.40 | 45.60 | 1321 | NASDAQ | JAZZ | Tue, Aug 28, 2012 | 46.31 | 46.52 | 45.70 | 45.84 | 1320 | NASDAQ | JAZZ | Mon, Aug 27, 2012 | 46.90 | 46.94 | 46.03 | 46.32 | 1319 | NASDAQ | JAZZ | Fri, Aug 24, 2012 | 46.05 | 46.84 | 45.75 | 46.50 | 1318 | NASDAQ | JAZZ | Thu, Aug 23, 2012 | 46.59 | 46.93 | 46.01 | 46.14 | 1317 | NASDAQ | JAZZ | Wed, Aug 22, 2012 | 46.38 | 47.09 | 46.30 | 46.52 | 1316 | NASDAQ | JAZZ | Tue, Aug 21, 2012 | 47.74 | 48.00 | 46.29 | 46.65 | 1315 | NASDAQ | JAZZ | Mon, Aug 20, 2012 | 47.80 | 48.40 | 46.93 | 47.56 | 1314 | NASDAQ | JAZZ | Fri, Aug 17, 2012 | 47.66 | 48.49 | 47.01 | 48.46 | 1313 | NASDAQ | JAZZ | Thu, Aug 16, 2012 | 47.69 | 47.99 | 47.29 | 47.77 | 1312 | NASDAQ | JAZZ | Wed, Aug 15, 2012 | 46.39 | 47.79 | 46.39 | 47.72 | 1311 | NASDAQ | JAZZ | Tue, Aug 14, 2012 | 47.83 | 47.93 | 46.00 | 46.71 | 1310 | NASDAQ | JAZZ | Mon, Aug 13, 2012 | 47.14 | 47.58 | 46.15 | 47.45 | 1309 | NASDAQ | JAZZ | Fri, Aug 10, 2012 | 46.70 | 47.28 | 46.49 | 47.23 | 1308 | NASDAQ | JAZZ | Thu, Aug 9, 2012 | 46.37 | 47.66 | 45.51 | 46.83 | 1307 | NASDAQ | JAZZ | Wed, Aug 8, 2012 | 49.97 | 50.75 | 45.31 | 46.60 | 1306 | NASDAQ | JAZZ | Tue, Aug 7, 2012 | 49.76 | 49.95 | 48.58 | 48.65 | 1305 | NASDAQ | JAZZ | Mon, Aug 6, 2012 | 48.72 | 49.50 | 48.33 | 49.01 | 1304 | NASDAQ | JAZZ | Fri, Aug 3, 2012 | 48.15 | 48.81 | 47.53 | 48.50 | 1303 | NASDAQ | JAZZ | Thu, Aug 2, 2012 | 47.03 | 47.51 | 46.40 | 47.11 | 1302 | NASDAQ | JAZZ | Wed, Aug 1, 2012 | 48.19 | 48.59 | 47.27 | 47.34 | 1301 | NASDAQ | JAZZ | Tue, Jul 31, 2012 | 47.96 | 48.67 | 47.17 | 48.07 | 1300 | NASDAQ | JAZZ | Mon, Jul 30, 2012 | 48.52 | 48.91 | 47.94 | 48.05 | 1299 | NASDAQ | JAZZ | Fri, Jul 27, 2012 | 48.50 | 49.38 | 46.96 | 48.50 | 1298 | NASDAQ | JAZZ | Thu, Jul 26, 2012 | 46.96 | 48.01 | 46.72 | 47.83 | 1297 | NASDAQ | JAZZ | Wed, Jul 25, 2012 | 46.34 | 46.34 | 45.21 | 46.17 | 1296 | NASDAQ | JAZZ | Tue, Jul 24, 2012 | 46.76 | 47.07 | 45.52 | 45.99 | 1295 | NASDAQ | JAZZ | Mon, Jul 23, 2012 | 46.50 | 47.03 | 45.84 | 46.68 | 1294 | NASDAQ | JAZZ | Fri, Jul 20, 2012 | 48.10 | 48.38 | 47.50 | 47.74 | 1293 | NASDAQ | JAZZ | Thu, Jul 19, 2012 | 48.95 | 49.48 | 48.50 | 48.92 | 1292 | NASDAQ | JAZZ | Wed, Jul 18, 2012 | 48.74 | 49.50 | 48.41 | 48.56 | 1291 | NASDAQ | JAZZ | Tue, Jul 17, 2012 | 47.86 | 49.22 | 47.47 | 48.70 | 1290 | NASDAQ | JAZZ | Mon, Jul 16, 2012 | 46.18 | 48.50 | 46.03 | 47.29 | 1289 | NASDAQ | JAZZ | Fri, Jul 13, 2012 | 45.46 | 46.52 | 44.52 | 46.36 | 1288 | NASDAQ | JAZZ | Thu, Jul 12, 2012 | 44.79 | 45.67 | 43.92 | 45.22 | 1287 | NASDAQ | JAZZ | Wed, Jul 11, 2012 | 44.77 | 45.20 | 44.16 | 44.40 | 1286 | NASDAQ | JAZZ | Tue, Jul 10, 2012 | 46.01 | 47.12 | 44.72 | 44.80 | 1285 | NASDAQ | JAZZ | Mon, Jul 9, 2012 | 45.47 | 46.07 | 45.06 | 45.50 | 1284 | NASDAQ | JAZZ | Fri, Jul 6, 2012 | 45.96 | 46.22 | 45.45 | 45.62 | 1283 | NASDAQ | JAZZ | Thu, Jul 5, 2012 | 46.35 | 47.38 | 46.29 | 46.47 | 1282 | NASDAQ | JAZZ | Tue, Jul 3, 2012 | 45.42 | 46.96 | 45.16 | 46.24 | 1281 | NASDAQ | JAZZ | Mon, Jul 2, 2012 | 44.90 | 45.55 | 44.30 | 45.43 | 1280 | NASDAQ | JAZZ | Fri, Jun 29, 2012 | 45.14 | 45.34 | 44.29 | 45.01 | 1279 | NASDAQ | JAZZ | Thu, Jun 28, 2012 | 44.06 | 44.38 | 43.09 | 43.97 | 1278 | NASDAQ | JAZZ | Wed, Jun 27, 2012 | 44.43 | 45.08 | 43.92 | 44.47 | 1277 | NASDAQ | JAZZ | Tue, Jun 26, 2012 | 44.65 | 44.70 | 43.76 | 44.15 | 1276 | NASDAQ | JAZZ | Mon, Jun 25, 2012 | 44.98 | 45.41 | 44.26 | 44.50 | 1275 | NASDAQ | JAZZ | Fri, Jun 22, 2012 | 45.25 | 45.77 | 44.65 | 45.71 | 1274 | NASDAQ | JAZZ | Thu, Jun 21, 2012 | 46.57 | 46.87 | 44.71 | 45.06 | 1273 | NASDAQ | JAZZ | Wed, Jun 20, 2012 | 46.53 | 46.53 | 45.84 | 46.03 | 1272 | NASDAQ | JAZZ | Tue, Jun 19, 2012 | 45.62 | 46.85 | 45.62 | 46.35 | 1271 | NASDAQ | JAZZ | Mon, Jun 18, 2012 | 44.34 | 46.02 | 43.92 | 45.64 | 1270 | NASDAQ | JAZZ | Fri, Jun 15, 2012 | 43.01 | 44.85 | 42.84 | 44.45 | 1269 | NASDAQ | JAZZ | Thu, Jun 14, 2012 | 42.29 | 43.23 | 41.76 | 43.06 | 1268 | NASDAQ | JAZZ | Wed, Jun 13, 2012 | 42.11 | 43.35 | 41.91 | 42.37 | 1267 | NASDAQ | JAZZ | Tue, Jun 12, 2012 | 41.29 | 42.27 | 40.38 | 42.09 | 1266 | NASDAQ | JAZZ | Mon, Jun 11, 2012 | 43.26 | 43.80 | 41.19 | 41.23 | 1265 | NASDAQ | JAZZ | Fri, Jun 8, 2012 | 42.19 | 43.42 | 41.51 | 43.32 | 1264 | NASDAQ | JAZZ | Thu, Jun 7, 2012 | 44.11 | 44.39 | 41.98 | 42.29 | 1263 | NASDAQ | JAZZ | Wed, Jun 6, 2012 | 43.24 | 43.94 | 43.11 | 43.70 | 1262 | NASDAQ | JAZZ | Tue, Jun 5, 2012 | 42.04 | 43.39 | 41.48 | 43.00 | 1261 | NASDAQ | JAZZ | Mon, Jun 4, 2012 | 42.24 | 42.79 | 41.10 | 42.27 | 1260 | NASDAQ | JAZZ | Fri, Jun 1, 2012 | 42.64 | 42.86 | 41.82 | 42.10 | 1259 | NASDAQ | JAZZ | Thu, May 31, 2012 | 44.90 | 44.90 | 43.04 | 43.20 | 1258 | NASDAQ | JAZZ | Wed, May 30, 2012 | 45.63 | 45.83 | 44.20 | 44.72 | 1257 | NASDAQ | JAZZ | Tue, May 29, 2012 | 46.18 | 46.83 | 45.60 | 46.07 | 1256 | NASDAQ | JAZZ | Fri, May 25, 2012 | 44.75 | 46.15 | 44.24 | 45.86 | 1255 | NASDAQ | JAZZ | Thu, May 24, 2012 | 44.00 | 45.12 | 43.78 | 44.92 | 1254 | NASDAQ | JAZZ | Wed, May 23, 2012 | 43.96 | 44.45 | 42.75 | 43.86 | 1253 | NASDAQ | JAZZ | Tue, May 22, 2012 | 43.57 | 44.33 | 43.01 | 43.66 | 1252 | NASDAQ | JAZZ | Mon, May 21, 2012 | 42.32 | 43.99 | 42.32 | 43.79 | 1251 | NASDAQ | JAZZ | Fri, May 18, 2012 | 43.02 | 43.36 | 42.14 | 42.43 | 1250 | NASDAQ | JAZZ | Thu, May 17, 2012 | 45.31 | 45.32 | 42.93 | 43.14 | 1249 | NASDAQ | JAZZ | Wed, May 16, 2012 | 45.43 | 46.41 | 45.00 | 45.19 | 1248 | NASDAQ | JAZZ | Tue, May 15, 2012 | 47.60 | 47.81 | 44.92 | 45.22 | 1247 | NASDAQ | JAZZ | Mon, May 14, 2012 | 50.45 | 50.58 | 47.52 | 47.87 | 1246 | NASDAQ | JAZZ | Fri, May 11, 2012 | 49.43 | 51.02 | 49.12 | 50.45 | 1245 | NASDAQ | JAZZ | Thu, May 10, 2012 | 49.50 | 50.00 | 48.67 | 49.99 | 1244 | NASDAQ | JAZZ | Wed, May 9, 2012 | 50.00 | 50.00 | 47.17 | 49.57 | 1243 | NASDAQ | JAZZ | Tue, May 8, 2012 | 50.95 | 50.95 | 48.06 | 50.37 | 1242 | NASDAQ | JAZZ | Mon, May 7, 2012 | 50.69 | 51.00 | 49.81 | 50.77 | 1241 | NASDAQ | JAZZ | Fri, May 4, 2012 | 51.29 | 51.75 | 50.77 | 50.79 | 1240 | NASDAQ | JAZZ | Thu, May 3, 2012 | 51.98 | 52.99 | 51.01 | 51.65 | 1239 | NASDAQ | JAZZ | Wed, May 2, 2012 | 50.88 | 51.57 | 50.54 | 51.51 | 1238 | NASDAQ | JAZZ | Tue, May 1, 2012 | 51.19 | 51.53 | 50.76 | 51.00 | 1237 | NASDAQ | JAZZ | Mon, Apr 30, 2012 | 51.94 | 52.04 | 50.70 | 51.03 | 1236 | NASDAQ | JAZZ | Fri, Apr 27, 2012 | 52.12 | 54.50 | 50.56 | 51.72 | 1235 | NASDAQ | JAZZ | Thu, Apr 26, 2012 | 45.37 | 45.60 | 44.93 | 45.20 | 1234 | NASDAQ | JAZZ | Wed, Apr 25, 2012 | 44.04 | 46.06 | 43.96 | 45.38 | 1233 | NASDAQ | JAZZ | Tue, Apr 24, 2012 | 43.58 | 43.65 | 43.08 | 43.52 | 1232 | NASDAQ | JAZZ | Mon, Apr 23, 2012 | 43.61 | 43.88 | 42.74 | 43.66 | 1231 | NASDAQ | JAZZ | Fri, Apr 20, 2012 | 44.60 | 44.65 | 43.65 | 44.03 | 1230 | NASDAQ | JAZZ | Thu, Apr 19, 2012 | 44.96 | 45.07 | 44.10 | 44.27 | 1229 | NASDAQ | JAZZ | Wed, Apr 18, 2012 | 44.80 | 45.16 | 44.58 | 44.77 | 1228 | NASDAQ | JAZZ | Tue, Apr 17, 2012 | 44.75 | 45.50 | 44.55 | 45.03 | 1227 | NASDAQ | JAZZ | Mon, Apr 16, 2012 | 45.98 | 46.30 | 44.16 | 44.75 | 1226 | NASDAQ | JAZZ | Fri, Apr 13, 2012 | 45.10 | 46.45 | 44.46 | 45.68 | 1225 | NASDAQ | JAZZ | Thu, Apr 12, 2012 | 46.29 | 46.50 | 44.13 | 44.64 | 1224 | NASDAQ | JAZZ | Wed, Apr 11, 2012 | 49.10 | 49.40 | 45.61 | 46.43 | 1223 | NASDAQ | JAZZ | Tue, Apr 10, 2012 | 50.00 | 51.39 | 48.65 | 48.88 | 1222 | NASDAQ | JAZZ | Mon, Apr 9, 2012 | 48.60 | 49.97 | 48.60 | 49.86 | 1221 | NASDAQ | JAZZ | Thu, Apr 5, 2012 | 48.59 | 49.61 | 48.15 | 49.47 | 1220 | NASDAQ | JAZZ | Wed, Apr 4, 2012 | 48.44 | 49.09 | 48.08 | 48.86 | 1219 | NASDAQ | JAZZ | Tue, Apr 3, 2012 | 49.27 | 49.75 | 49.23 | 49.55 | 1218 | NASDAQ | JAZZ | Mon, Apr 2, 2012 | 48.42 | 49.50 | 48.35 | 49.45 | 1217 | NASDAQ | JAZZ | Fri, Mar 30, 2012 | 47.94 | 48.75 | 47.70 | 48.47 | 1216 | NASDAQ | JAZZ | Thu, Mar 29, 2012 | 47.61 | 47.95 | 46.98 | 47.82 | 1215 | NASDAQ | JAZZ | Wed, Mar 28, 2012 | 48.25 | 48.97 | 46.81 | 47.79 | 1214 | NASDAQ | JAZZ | Tue, Mar 27, 2012 | 48.91 | 49.30 | 48.27 | 48.30 | 1213 | NASDAQ | JAZZ | Mon, Mar 26, 2012 | 48.31 | 49.06 | 48.25 | 48.89 | 1212 | NASDAQ | JAZZ | Fri, Mar 23, 2012 | 47.48 | 48.24 | 47.20 | 48.17 | 1211 | NASDAQ | JAZZ | Thu, Mar 22, 2012 | 46.77 | 47.42 | 46.45 | 47.33 | 1210 | NASDAQ | JAZZ | Wed, Mar 21, 2012 | 45.89 | 47.70 | 45.80 | 47.24 | 1209 | NASDAQ | JAZZ | Tue, Mar 20, 2012 | 46.30 | 46.47 | 45.53 | 45.75 | 1208 | NASDAQ | JAZZ | Mon, Mar 19, 2012 | 46.51 | 46.54 | 45.50 | 46.31 | 1207 | NASDAQ | JAZZ | Fri, Mar 16, 2012 | 46.96 | 47.10 | 46.15 | 46.58 | 1206 | NASDAQ | JAZZ | Thu, Mar 15, 2012 | 46.31 | 47.09 | 46.30 | 46.76 | 1205 | NASDAQ | JAZZ | Wed, Mar 14, 2012 | 47.67 | 47.97 | 46.21 | 46.48 | 1204 | NASDAQ | JAZZ | Tue, Mar 13, 2012 | 48.27 | 48.28 | 47.21 | 47.91 | 1203 | NASDAQ | JAZZ | Mon, Mar 12, 2012 | 48.67 | 48.99 | 47.70 | 47.89 | 1202 | NASDAQ | JAZZ | Fri, Mar 9, 2012 | 48.80 | 49.06 | 48.42 | 48.67 | 1201 | NASDAQ | JAZZ | Thu, Mar 8, 2012 | 48.58 | 49.99 | 48.58 | 48.99 | 1200 | NASDAQ | JAZZ | Wed, Mar 7, 2012 | 48.88 | 49.30 | 48.35 | 48.53 | 1199 | NASDAQ | JAZZ | Tue, Mar 6, 2012 | 49.65 | 49.68 | 48.56 | 48.72 | 1198 | NASDAQ | JAZZ | Mon, Mar 5, 2012 | 51.87 | 52.25 | 51.17 | 51.33 | 1197 | NASDAQ | JAZZ | Fri, Mar 2, 2012 | 51.00 | 52.05 | 50.91 | 51.90 | 1196 | NASDAQ | JAZZ | Thu, Mar 1, 2012 | 51.51 | 52.73 | 50.01 | 51.83 | 1195 | NASDAQ | JAZZ | Wed, Feb 29, 2012 | 51.59 | 53.10 | 51.59 | 52.47 | 1194 | NASDAQ | JAZZ | Tue, Feb 28, 2012 | 51.44 | 52.10 | 50.24 | 51.58 | 1193 | NASDAQ | JAZZ | Mon, Feb 27, 2012 | 51.30 | 51.59 | 49.51 | 50.55 | 1192 | NASDAQ | JAZZ | Fri, Feb 24, 2012 | 48.88 | 51.69 | 48.76 | 50.81 | 1191 | NASDAQ | JAZZ | Thu, Feb 23, 2012 | 47.63 | 50.23 | 47.52 | 48.57 | 1190 | NASDAQ | JAZZ | Wed, Feb 22, 2012 | 46.64 | 47.81 | 46.27 | 47.63 | 1189 | NASDAQ | JAZZ | Tue, Feb 21, 2012 | 47.18 | 47.69 | 46.22 | 46.91 | 1188 | NASDAQ | JAZZ | Fri, Feb 17, 2012 | 49.56 | 49.56 | 44.44 | 47.21 | 1187 | NASDAQ | JAZZ | Thu, Feb 16, 2012 | 49.47 | 49.79 | 48.67 | 49.32 | 1186 | NASDAQ | JAZZ | Wed, Feb 15, 2012 | 49.92 | 50.93 | 49.13 | 49.40 | 1185 | NASDAQ | JAZZ | Tue, Feb 14, 2012 | 49.48 | 50.50 | 49.08 | 49.76 | 1184 | NASDAQ | JAZZ | Mon, Feb 13, 2012 | 48.89 | 50.12 | 48.50 | 49.73 | 1183 | NASDAQ | JAZZ | Fri, Feb 10, 2012 | 48.72 | 49.08 | 47.85 | 48.30 | 1182 | NASDAQ | JAZZ | Thu, Feb 9, 2012 | 50.03 | 50.30 | 48.63 | 49.24 | 1181 | NASDAQ | JAZZ | Wed, Feb 8, 2012 | 50.61 | 51.36 | 49.23 | 49.97 | 1180 | NASDAQ | JAZZ | Tue, Feb 7, 2012 | 50.77 | 50.86 | 49.75 | 50.54 | 1179 | NASDAQ | JAZZ | Mon, Feb 6, 2012 | 48.01 | 51.00 | 47.83 | 50.37 | 1178 | NASDAQ | JAZZ | Fri, Feb 3, 2012 | 48.47 | 48.55 | 47.38 | 48.01 | 1177 | NASDAQ | JAZZ | Thu, Feb 2, 2012 | 48.33 | 48.62 | 47.60 | 47.78 | 1176 | NASDAQ | JAZZ | Wed, Feb 1, 2012 | 46.67 | 48.90 | 46.42 | 48.44 | 1175 | NASDAQ | JAZZ | Tue, Jan 31, 2012 | 46.70 | 47.18 | 45.09 | 46.50 | 1174 | NASDAQ | JAZZ | Mon, Jan 30, 2012 | 47.90 | 50.46 | 46.13 | 46.76 | 1173 | NASDAQ | JAZZ | Fri, Jan 27, 2012 | 46.12 | 48.79 | 45.81 | 47.98 | 1172 | NASDAQ | JAZZ | Thu, Jan 26, 2012 | 46.26 | 46.75 | 45.30 | 46.52 | 1171 | NASDAQ | JAZZ | Wed, Jan 25, 2012 | 46.94 | 46.94 | 45.38 | 45.96 | 1170 | NASDAQ | JAZZ | Tue, Jan 24, 2012 | 47.00 | 47.00 | 45.16 | 46.00 | 1169 | NASDAQ | JAZZ | Mon, Jan 23, 2012 | 46.00 | 47.90 | 45.64 | 47.03 | 1168 | NASDAQ | JAZZ | Fri, Jan 20, 2012 | 46.36 | 46.77 | 45.95 | 45.98 | 1167 | NASDAQ | JAZZ | Thu, Jan 19, 2012 | 47.00 | 48.09 | 46.29 | 46.56 | 1166 | NASDAQ | JAZZ | Wed, Jan 18, 2012 | 46.50 | 48.17 | 44.61 | 47.34 | 1165 | NASDAQ | JAZZ | Tue, Jan 17, 2012 | 47.28 | 47.82 | 46.47 | 46.64 | 1164 | NASDAQ | JAZZ | Fri, Jan 13, 2012 | 46.57 | 47.77 | 46.29 | 46.70 | 1163 | NASDAQ | JAZZ | Thu, Jan 12, 2012 | 48.77 | 48.77 | 46.23 | 46.78 | 1162 | NASDAQ | JAZZ | Wed, Jan 11, 2012 | 48.59 | 48.79 | 47.75 | 48.60 | 1161 | NASDAQ | JAZZ | Tue, Jan 10, 2012 | 49.10 | 49.14 | 47.66 | 48.52 | 1160 | NASDAQ | JAZZ | Mon, Jan 9, 2012 | 45.98 | 48.80 | 45.61 | 48.20 | 1159 | NASDAQ | JAZZ | Fri, Jan 6, 2012 | 43.05 | 46.65 | 43.00 | 45.39 | 1158 | NASDAQ | JAZZ | Thu, Jan 5, 2012 | 40.69 | 41.76 | 39.85 | 41.46 | 1157 | NASDAQ | JAZZ | Wed, Jan 4, 2012 | 38.52 | 41.75 | 38.37 | 40.79 | 1156 | NASDAQ | JAZZ | Tue, Jan 3, 2012 | 38.02 | 39.47 | 37.90 | 38.59 | 1155 | NASDAQ | JAZZ | Fri, Dec 30, 2011 | 37.98 | 38.97 | 37.98 | 38.63 | 1154 | NASDAQ | JAZZ | Thu, Dec 29, 2011 | 38.02 | 38.78 | 37.60 | 38.39 | 1153 | NASDAQ | JAZZ | Wed, Dec 28, 2011 | 39.22 | 39.40 | 37.98 | 38.17 | 1152 | NASDAQ | JAZZ | Tue, Dec 27, 2011 | 38.83 | 39.40 | 38.10 | 39.21 | 1151 | NASDAQ | JAZZ | Fri, Dec 23, 2011 | 38.63 | 39.24 | 38.26 | 39.18 | 1150 | NASDAQ | JAZZ | Thu, Dec 22, 2011 | 37.61 | 38.48 | 37.58 | 38.41 | 1149 | NASDAQ | JAZZ | Wed, Dec 21, 2011 | 37.35 | 37.64 | 36.29 | 37.55 | 1148 | NASDAQ | JAZZ | Tue, Dec 20, 2011 | 37.35 | 37.69 | 36.71 | 37.46 | 1147 | NASDAQ | JAZZ | Mon, Dec 19, 2011 | 37.16 | 37.47 | 36.38 | 36.59 | 1146 | NASDAQ | JAZZ | Fri, Dec 16, 2011 | 36.61 | 37.22 | 36.21 | 36.98 | 1145 | NASDAQ | JAZZ | Thu, Dec 15, 2011 | 35.35 | 36.40 | 34.56 | 36.18 | 1144 | NASDAQ | JAZZ | Wed, Dec 14, 2011 | 35.33 | 36.45 | 34.39 | 34.99 | 1143 | NASDAQ | JAZZ | Tue, Dec 13, 2011 | 36.04 | 36.86 | 35.49 | 35.69 | 1142 | NASDAQ | JAZZ | Mon, Dec 12, 2011 | 36.55 | 36.94 | 35.49 | 35.63 | 1141 | NASDAQ | JAZZ | Fri, Dec 9, 2011 | 36.99 | 37.40 | 36.04 | 36.75 | 1140 | NASDAQ | JAZZ | Thu, Dec 8, 2011 | 38.00 | 38.50 | 36.48 | 36.64 | 1139 | NASDAQ | JAZZ | Wed, Dec 7, 2011 | 39.70 | 39.79 | 38.69 | 38.96 | 1138 | NASDAQ | JAZZ | Tue, Dec 6, 2011 | 40.33 | 40.79 | 39.32 | 39.84 | 1137 | NASDAQ | JAZZ | Mon, Dec 5, 2011 | 39.38 | 40.84 | 39.10 | 40.67 | 1136 | NASDAQ | JAZZ | Fri, Dec 2, 2011 | 38.86 | 39.95 | 38.84 | 39.03 | 1135 | NASDAQ | JAZZ | Thu, Dec 1, 2011 | 39.16 | 39.50 | 38.42 | 38.74 | 1134 | NASDAQ | JAZZ | Wed, Nov 30, 2011 | 37.97 | 39.62 | 37.52 | 39.62 | 1133 | NASDAQ | JAZZ | Tue, Nov 29, 2011 | 36.55 | 37.18 | 36.06 | 36.92 | 1132 | NASDAQ | JAZZ | Mon, Nov 28, 2011 | 36.31 | 37.31 | 35.77 | 36.51 | 1131 | NASDAQ | JAZZ | Fri, Nov 25, 2011 | 36.62 | 36.77 | 35.64 | 35.77 | 1130 | NASDAQ | JAZZ | Wed, Nov 23, 2011 | 37.25 | 37.67 | 36.90 | 36.93 | 1129 | NASDAQ | JAZZ | Tue, Nov 22, 2011 | 37.37 | 38.30 | 37.02 | 37.43 | 1128 | NASDAQ | JAZZ | Mon, Nov 21, 2011 | 36.79 | 38.18 | 35.53 | 37.30 | 1127 | NASDAQ | JAZZ | Fri, Nov 18, 2011 | 37.90 | 38.46 | 37.08 | 37.30 | 1126 | NASDAQ | JAZZ | Thu, Nov 17, 2011 | 38.22 | 39.17 | 37.45 | 37.88 | 1125 | NASDAQ | JAZZ | Wed, Nov 16, 2011 | 39.16 | 39.84 | 38.22 | 38.43 | 1124 | NASDAQ | JAZZ | Tue, Nov 15, 2011 | 38.78 | 40.06 | 38.54 | 39.41 | 1123 | NASDAQ | JAZZ | Mon, Nov 14, 2011 | 36.77 | 38.62 | 36.37 | 38.30 | 1122 | NASDAQ | JAZZ | Fri, Nov 11, 2011 | 35.40 | 37.69 | 34.99 | 36.78 | 1121 | NASDAQ | JAZZ | Thu, Nov 10, 2011 | 35.26 | 35.74 | 34.30 | 34.95 | 1120 | NASDAQ | JAZZ | Wed, Nov 9, 2011 | 34.12 | 36.19 | 34.02 | 34.80 | 1119 | NASDAQ | JAZZ | Tue, Nov 8, 2011 | 35.31 | 35.48 | 34.21 | 34.88 | 1118 | NASDAQ | JAZZ | Mon, Nov 7, 2011 | 34.33 | 35.46 | 34.26 | 35.02 | 1117 | NASDAQ | JAZZ | Fri, Nov 4, 2011 | 37.45 | 37.66 | 34.07 | 34.99 | 1116 | NASDAQ | JAZZ | Thu, Nov 3, 2011 | 38.17 | 38.34 | 36.77 | 37.46 | 1115 | NASDAQ | JAZZ | Wed, Nov 2, 2011 | 39.41 | 40.78 | 36.50 | 37.74 | 1114 | NASDAQ | JAZZ | Tue, Nov 1, 2011 | 38.00 | 38.84 | 37.22 | 37.80 | 1113 | NASDAQ | JAZZ | Mon, Oct 31, 2011 | 39.45 | 40.00 | 38.77 | 38.96 | 1112 | NASDAQ | JAZZ | Fri, Oct 28, 2011 | 39.71 | 40.41 | 39.25 | 40.01 | 1111 | NASDAQ | JAZZ | Thu, Oct 27, 2011 | 39.97 | 40.25 | 38.92 | 39.86 | 1110 | NASDAQ | JAZZ | Wed, Oct 26, 2011 | 37.80 | 38.78 | 37.15 | 38.49 | 1109 | NASDAQ | JAZZ | Tue, Oct 25, 2011 | 38.49 | 38.94 | 36.98 | 37.14 | 1108 | NASDAQ | JAZZ | Mon, Oct 24, 2011 | 39.21 | 40.29 | 38.11 | 39.05 | 1107 | NASDAQ | JAZZ | Fri, Oct 21, 2011 | 38.41 | 39.63 | 38.16 | 39.42 | 1106 | NASDAQ | JAZZ | Thu, Oct 20, 2011 | 37.36 | 38.41 | 36.90 | 37.75 | 1105 | NASDAQ | JAZZ | Wed, Oct 19, 2011 | 39.77 | 40.89 | 37.60 | 38.05 | 1104 | NASDAQ | JAZZ | Tue, Oct 18, 2011 | 41.38 | 42.95 | 39.10 | 40.34 | 1103 | NASDAQ | JAZZ | Mon, Oct 17, 2011 | 44.32 | 44.67 | 42.92 | 43.02 | 1102 | NASDAQ | JAZZ | Fri, Oct 14, 2011 | 43.97 | 44.32 | 42.87 | 44.14 | 1101 | NASDAQ | JAZZ | Thu, Oct 13, 2011 | 43.87 | 44.18 | 42.40 | 43.47 | 1100 | NASDAQ | JAZZ | Wed, Oct 12, 2011 | 44.76 | 45.81 | 43.74 | 43.83 | 1099 | NASDAQ | JAZZ | Tue, Oct 11, 2011 | 43.50 | 44.68 | 42.88 | 44.27 | 1098 | NASDAQ | JAZZ | Mon, Oct 10, 2011 | 42.69 | 44.34 | 42.48 | 43.71 | 1097 | NASDAQ | JAZZ | Fri, Oct 7, 2011 | 41.68 | 42.83 | 40.41 | 41.66 | 1096 | NASDAQ | JAZZ | Thu, Oct 6, 2011 | 40.34 | 41.63 | 39.40 | 41.51 | 1095 | NASDAQ | JAZZ | Wed, Oct 5, 2011 | 39.67 | 41.50 | 38.45 | 40.46 | 1094 | NASDAQ | JAZZ | Tue, Oct 4, 2011 | 36.13 | 39.77 | 36.00 | 39.58 | 1093 | NASDAQ | JAZZ | Mon, Oct 3, 2011 | 41.02 | 42.67 | 37.35 | 37.35 | 1092 | NASDAQ | JAZZ | Fri, Sep 30, 2011 | 41.37 | 43.47 | 40.89 | 41.50 | 1091 | NASDAQ | JAZZ | Thu, Sep 29, 2011 | 44.24 | 44.95 | 39.23 | 41.68 | 1090 | NASDAQ | JAZZ | Wed, Sep 28, 2011 | 45.25 | 45.90 | 43.32 | 43.53 | 1089 | NASDAQ | JAZZ | Tue, Sep 27, 2011 | 43.99 | 46.62 | 43.76 | 45.04 | 1088 | NASDAQ | JAZZ | Mon, Sep 26, 2011 | 43.98 | 44.33 | 40.80 | 43.22 | 1087 | NASDAQ | JAZZ | Fri, Sep 23, 2011 | 43.39 | 44.51 | 42.75 | 43.50 | 1086 | NASDAQ | JAZZ | Thu, Sep 22, 2011 | 43.11 | 45.16 | 41.30 | 43.96 | 1085 | NASDAQ | JAZZ | Wed, Sep 21, 2011 | 47.26 | 47.88 | 45.80 | 45.98 | 1084 | NASDAQ | JAZZ | Tue, Sep 20, 2011 | 44.24 | 47.88 | 43.26 | 46.80 | 1083 | NASDAQ | JAZZ | Mon, Sep 19, 2011 | 42.51 | 44.14 | 41.26 | 43.74 | 1082 | NASDAQ | JAZZ | Fri, Sep 16, 2011 | 43.70 | 45.00 | 42.61 | 42.89 | 1081 | NASDAQ | JAZZ | Thu, Sep 15, 2011 | 42.98 | 43.71 | 41.96 | 43.46 | 1080 | NASDAQ | JAZZ | Wed, Sep 14, 2011 | 43.81 | 43.84 | 42.21 | 42.81 | 1079 | NASDAQ | JAZZ | Tue, Sep 13, 2011 | 43.30 | 43.39 | 42.00 | 43.11 | 1078 | NASDAQ | JAZZ | Mon, Sep 12, 2011 | 41.08 | 43.70 | 40.27 | 42.99 | 1077 | NASDAQ | JAZZ | Fri, Sep 9, 2011 | 42.90 | 43.49 | 41.10 | 41.81 | 1076 | NASDAQ | JAZZ | Thu, Sep 8, 2011 | 43.80 | 44.53 | 42.89 | 43.36 | 1075 | NASDAQ | JAZZ | Wed, Sep 7, 2011 | 42.28 | 44.45 | 42.28 | 43.61 | 1074 | NASDAQ | JAZZ | Tue, Sep 6, 2011 | 40.13 | 41.77 | 38.44 | 41.67 | 1073 | NASDAQ | JAZZ | Fri, Sep 2, 2011 | 40.57 | 43.21 | 40.21 | 41.80 | 1072 | NASDAQ | JAZZ | Thu, Sep 1, 2011 | 42.46 | 43.36 | 41.40 | 41.75 | 1071 | NASDAQ | JAZZ | Wed, Aug 31, 2011 | 43.53 | 44.05 | 41.04 | 42.89 | 1070 | NASDAQ | JAZZ | Tue, Aug 30, 2011 | 39.94 | 42.66 | 39.75 | 42.50 | 1069 | NASDAQ | JAZZ | Mon, Aug 29, 2011 | 38.78 | 40.47 | 38.75 | 40.00 | 1068 | NASDAQ | JAZZ | Fri, Aug 26, 2011 | 36.44 | 38.07 | 35.08 | 38.04 | 1067 | NASDAQ | JAZZ | Thu, Aug 25, 2011 | 37.65 | 38.00 | 36.50 | 36.70 | 1066 | NASDAQ | JAZZ | Wed, Aug 24, 2011 | 37.30 | 37.91 | 36.50 | 37.27 | 1065 | NASDAQ | JAZZ | Tue, Aug 23, 2011 | 34.27 | 37.61 | 34.01 | 37.32 | 1064 | NASDAQ | JAZZ | Mon, Aug 22, 2011 | 35.06 | 35.44 | 33.26 | 34.05 | 1063 | NASDAQ | JAZZ | Fri, Aug 19, 2011 | 35.10 | 36.24 | 33.62 | 34.40 | 1062 | NASDAQ | JAZZ | Thu, Aug 18, 2011 | 37.18 | 37.19 | 34.74 | 35.88 | 1061 | NASDAQ | JAZZ | Wed, Aug 17, 2011 | 39.26 | 39.97 | 37.48 | 38.63 | 1060 | NASDAQ | JAZZ | Tue, Aug 16, 2011 | 40.12 | 40.42 | 38.60 | 38.95 | 1059 | NASDAQ | JAZZ | Mon, Aug 15, 2011 | 40.66 | 41.37 | 39.79 | 40.81 | 1058 | NASDAQ | JAZZ | Fri, Aug 12, 2011 | 39.76 | 41.88 | 39.30 | 39.86 | 1057 | NASDAQ | JAZZ | Thu, Aug 11, 2011 | 37.87 | 40.04 | 37.25 | 39.63 | 1056 | NASDAQ | JAZZ | Wed, Aug 10, 2011 | 35.57 | 39.00 | 34.50 | 37.61 | 1055 | NASDAQ | JAZZ | Tue, Aug 9, 2011 | 33.40 | 36.35 | 32.66 | 36.29 | 1054 | NASDAQ | JAZZ | Mon, Aug 8, 2011 | 34.31 | 35.16 | 31.87 | 32.70 | 1053 | NASDAQ | JAZZ | Fri, Aug 5, 2011 | 36.23 | 36.76 | 32.56 | 35.77 | 1052 | NASDAQ | JAZZ | Thu, Aug 4, 2011 | 37.24 | 38.96 | 35.79 | 36.10 | 1051 | NASDAQ | JAZZ | Wed, Aug 3, 2011 | 39.62 | 39.89 | 36.28 | 38.37 | 1050 | NASDAQ | JAZZ | Tue, Aug 2, 2011 | 42.08 | 42.19 | 39.64 | 39.77 | 1049 | NASDAQ | JAZZ | Mon, Aug 1, 2011 | 43.59 | 43.60 | 40.30 | 41.84 | 1048 | NASDAQ | JAZZ | Fri, Jul 29, 2011 | 34.96 | 41.76 | 34.69 | 40.47 | 1047 | NASDAQ | JAZZ | Thu, Jul 28, 2011 | 34.58 | 36.28 | 34.00 | 35.27 | 1046 | NASDAQ | JAZZ | Wed, Jul 27, 2011 | 36.40 | 36.60 | 34.55 | 35.28 | 1045 | NASDAQ | JAZZ | Tue, Jul 26, 2011 | 37.60 | 38.05 | 36.11 | 36.80 | 1044 | NASDAQ | JAZZ | Mon, Jul 25, 2011 | 38.40 | 38.54 | 37.47 | 37.57 | 1043 | NASDAQ | JAZZ | Fri, Jul 22, 2011 | 37.59 | 39.08 | 37.24 | 38.58 | 1042 | NASDAQ | JAZZ | Thu, Jul 21, 2011 | 38.29 | 38.29 | 36.86 | 37.56 | 1041 | NASDAQ | JAZZ | Wed, Jul 20, 2011 | 38.65 | 39.08 | 37.60 | 37.94 | 1040 | NASDAQ | JAZZ | Tue, Jul 19, 2011 | 37.62 | 38.74 | 37.12 | 38.48 | 1039 | NASDAQ | JAZZ | Mon, Jul 18, 2011 | 36.94 | 37.51 | 36.60 | 37.22 | 1038 | NASDAQ | JAZZ | Fri, Jul 15, 2011 | 37.58 | 38.00 | 36.63 | 37.04 | 1037 | NASDAQ | JAZZ | Thu, Jul 14, 2011 | 35.31 | 37.41 | 35.02 | 37.07 | 1036 | NASDAQ | JAZZ | Wed, Jul 13, 2011 | 34.86 | 36.06 | 34.60 | 34.98 | 1035 | NASDAQ | JAZZ | Tue, Jul 12, 2011 | 34.92 | 35.00 | 34.25 | 34.54 | 1034 | NASDAQ | JAZZ | Mon, Jul 11, 2011 | 35.33 | 35.55 | 34.03 | 34.70 | 1033 | NASDAQ | JAZZ | Fri, Jul 8, 2011 | 34.66 | 35.64 | 34.22 | 35.57 | 1032 | NASDAQ | JAZZ | Thu, Jul 7, 2011 | 35.80 | 35.96 | 34.95 | 35.17 | 1031 | NASDAQ | JAZZ | Wed, Jul 6, 2011 | 35.44 | 35.98 | 35.03 | 35.38 | 1030 | NASDAQ | JAZZ | Tue, Jul 5, 2011 | 34.94 | 36.47 | 33.93 | 35.64 | 1029 | NASDAQ | JAZZ | Fri, Jul 1, 2011 | 33.41 | 34.88 | 33.01 | 34.80 | 1028 | NASDAQ | JAZZ | Thu, Jun 30, 2011 | 32.73 | 33.44 | 32.62 | 33.35 | 1027 | NASDAQ | JAZZ | Wed, Jun 29, 2011 | 32.34 | 32.97 | 31.90 | 32.71 | 1026 | NASDAQ | JAZZ | Tue, Jun 28, 2011 | 32.13 | 32.46 | 31.90 | 32.18 | 1025 | NASDAQ | JAZZ | Mon, Jun 27, 2011 | 31.82 | 32.29 | 31.38 | 32.18 | 1024 | NASDAQ | JAZZ | Fri, Jun 24, 2011 | 31.88 | 32.24 | 31.20 | 31.82 | 1023 | NASDAQ | JAZZ | Thu, Jun 23, 2011 | 30.98 | 32.18 | 30.14 | 32.00 | 1022 | NASDAQ | JAZZ | Wed, Jun 22, 2011 | 30.75 | 31.62 | 30.52 | 31.38 | 1021 | NASDAQ | JAZZ | Tue, Jun 21, 2011 | 29.63 | 30.99 | 29.21 | 30.89 | 1020 | NASDAQ | JAZZ | Mon, Jun 20, 2011 | 29.20 | 29.74 | 28.95 | 29.32 | 1019 | NASDAQ | JAZZ | Fri, Jun 17, 2011 | 29.46 | 29.50 | 28.95 | 29.23 | 1018 | NASDAQ | JAZZ | Thu, Jun 16, 2011 | 28.66 | 29.13 | 28.09 | 29.09 | 1017 | NASDAQ | JAZZ | Wed, Jun 15, 2011 | 27.37 | 29.08 | 27.01 | 28.71 | 1016 | NASDAQ | JAZZ | Tue, Jun 14, 2011 | 27.13 | 27.95 | 26.96 | 27.70 | 1015 | NASDAQ | JAZZ | Mon, Jun 13, 2011 | 26.91 | 27.65 | 26.72 | 26.90 | 1014 | NASDAQ | JAZZ | Fri, Jun 10, 2011 | 27.32 | 27.32 | 26.43 | 26.94 | 1013 | NASDAQ | JAZZ | Thu, Jun 9, 2011 | 27.05 | 27.66 | 26.94 | 27.47 | 1012 | NASDAQ | JAZZ | Wed, Jun 8, 2011 | 27.86 | 28.16 | 26.82 | 27.03 | 1011 | NASDAQ | JAZZ | Tue, Jun 7, 2011 | 28.02 | 28.50 | 27.72 | 28.17 | 1010 | NASDAQ | JAZZ | Mon, Jun 6, 2011 | 28.59 | 28.86 | 28.00 | 28.03 | 1009 | NASDAQ | JAZZ | Fri, Jun 3, 2011 | 28.53 | 29.19 | 28.53 | 28.76 | 1008 | NASDAQ | JAZZ | Thu, Jun 2, 2011 | 29.50 | 29.62 | 28.70 | 29.00 | 1007 | NASDAQ | JAZZ | Wed, Jun 1, 2011 | 29.08 | 29.68 | 29.00 | 29.56 | 1006 | NASDAQ | JAZZ | Tue, May 31, 2011 | 29.87 | 29.87 | 28.70 | 29.29 | 1005 | NASDAQ | JAZZ | Fri, May 27, 2011 | 27.90 | 28.41 | 27.78 | 28.21 | 1004 | NASDAQ | JAZZ | Thu, May 26, 2011 | 27.02 | 27.99 | 26.80 | 27.90 | 1003 | NASDAQ | JAZZ | Wed, May 25, 2011 | 26.41 | 27.20 | 26.17 | 27.11 | 1002 | NASDAQ | JAZZ | Tue, May 24, 2011 | 26.62 | 27.39 | 26.51 | 26.52 | 1001 | NASDAQ | JAZZ | Mon, May 23, 2011 | 27.16 | 27.16 | 26.50 | 26.63 | 1000 | NASDAQ | JAZZ | Fri, May 20, 2011 | 27.14 | 27.94 | 27.01 | 27.69 | 999 | NASDAQ | JAZZ | Thu, May 19, 2011 | 27.90 | 28.02 | 27.00 | 27.42 | 998 | NASDAQ | JAZZ | Wed, May 18, 2011 | 26.95 | 28.22 | 26.61 | 27.99 | 997 | NASDAQ | JAZZ | Tue, May 17, 2011 | 26.69 | 27.50 | 26.20 | 27.06 | 996 | NASDAQ | JAZZ | Mon, May 16, 2011 | 28.12 | 28.30 | 26.95 | 27.10 | 995 | NASDAQ | JAZZ | Fri, May 13, 2011 | 29.21 | 29.55 | 28.16 | 28.37 | 994 | NASDAQ | JAZZ | Thu, May 12, 2011 | 29.74 | 30.06 | 29.10 | 29.26 | 993 | NASDAQ | JAZZ | Wed, May 11, 2011 | 30.24 | 30.39 | 29.88 | 29.99 | 992 | NASDAQ | JAZZ | Tue, May 10, 2011 | 29.99 | 30.47 | 29.75 | 30.20 | 991 | NASDAQ | JAZZ | Mon, May 9, 2011 | 30.00 | 30.51 | 29.60 | 30.45 | 990 | NASDAQ | JAZZ | Fri, May 6, 2011 | 30.07 | 30.45 | 29.09 | 29.27 | 989 | NASDAQ | JAZZ | Thu, May 5, 2011 | 28.90 | 30.75 | 28.54 | 29.83 | 988 | NASDAQ | JAZZ | Wed, May 4, 2011 | 31.90 | 33.24 | 29.14 | 29.64 | 987 | NASDAQ | JAZZ | Tue, May 3, 2011 | 32.45 | 32.45 | 30.60 | 31.88 | 986 | NASDAQ | JAZZ | Mon, May 2, 2011 | 32.10 | 33.18 | 32.10 | 32.48 | 985 | NASDAQ | JAZZ | Fri, Apr 29, 2011 | 32.07 | 32.26 | 31.17 | 31.91 | 984 | NASDAQ | JAZZ | Thu, Apr 28, 2011 | 32.80 | 32.86 | 31.95 | 32.18 | 983 | NASDAQ | JAZZ | Wed, Apr 27, 2011 | 33.59 | 33.70 | 23.50 | 32.93 | 982 | NASDAQ | JAZZ | Tue, Apr 26, 2011 | 33.78 | 34.42 | 33.41 | 33.50 | 981 | NASDAQ | JAZZ | Mon, Apr 25, 2011 | 33.48 | 34.08 | 33.21 | 33.50 | 980 | NASDAQ | JAZZ | Thu, Apr 21, 2011 | 34.44 | 34.44 | 32.83 | 33.63 | 979 | NASDAQ | JAZZ | Wed, Apr 20, 2011 | 34.96 | 34.97 | 34.09 | 34.22 | 978 | NASDAQ | JAZZ | Tue, Apr 19, 2011 | 34.44 | 34.97 | 33.86 | 34.50 | 977 | NASDAQ | JAZZ | Mon, Apr 18, 2011 | 34.42 | 34.47 | 33.02 | 34.21 | 976 | NASDAQ | JAZZ | Fri, Apr 15, 2011 | 34.15 | 34.62 | 33.98 | 34.52 | 975 | NASDAQ | JAZZ | Thu, Apr 14, 2011 | 34.00 | 34.54 | 33.79 | 34.17 | 974 | NASDAQ | JAZZ | Wed, Apr 13, 2011 | 33.84 | 34.36 | 33.51 | 34.26 | 973 | NASDAQ | JAZZ | Tue, Apr 12, 2011 | 33.62 | 33.73 | 32.77 | 33.38 | 972 | NASDAQ | JAZZ | Mon, Apr 11, 2011 | 34.10 | 34.44 | 33.53 | 33.75 | 971 | NASDAQ | JAZZ | Fri, Apr 8, 2011 | 33.49 | 34.25 | 33.48 | 34.13 | 970 | NASDAQ | JAZZ | Thu, Apr 7, 2011 | 33.31 | 34.17 | 33.15 | 33.41 | 969 | NASDAQ | JAZZ | Wed, Apr 6, 2011 | 33.90 | 33.95 | 32.10 | 33.35 | 968 | NASDAQ | JAZZ | Tue, Apr 5, 2011 | 32.00 | 33.67 | 31.94 | 33.52 | 967 | NASDAQ | JAZZ | Mon, Apr 4, 2011 | 32.00 | 32.36 | 31.56 | 32.13 | 966 | NASDAQ | JAZZ | Fri, Apr 1, 2011 | 32.14 | 32.89 | 31.25 | 31.82 | 965 | NASDAQ | JAZZ | Thu, Mar 31, 2011 | 33.16 | 33.72 | 31.77 | 31.85 | 964 | NASDAQ | JAZZ | Wed, Mar 30, 2011 | 32.60 | 33.83 | 32.43 | 33.11 | 963 | NASDAQ | JAZZ | Tue, Mar 29, 2011 | 30.05 | 32.34 | 30.00 | 32.12 | 962 | NASDAQ | JAZZ | Mon, Mar 28, 2011 | 30.00 | 30.35 | 29.87 | 30.00 | 961 | NASDAQ | JAZZ | Fri, Mar 25, 2011 | 30.06 | 30.20 | 29.73 | 29.83 | 960 | NASDAQ | JAZZ | Thu, Mar 24, 2011 | 29.60 | 30.15 | 29.44 | 30.00 | 959 | NASDAQ | JAZZ | Wed, Mar 23, 2011 | 29.40 | 29.76 | 29.08 | 29.45 | 958 | NASDAQ | JAZZ | Tue, Mar 22, 2011 | 29.97 | 30.00 | 29.13 | 29.41 | 957 | NASDAQ | JAZZ | Mon, Mar 21, 2011 | 29.57 | 30.08 | 29.12 | 29.98 | 956 | NASDAQ | JAZZ | Fri, Mar 18, 2011 | 29.22 | 29.47 | 28.23 | 29.21 | 955 | NASDAQ | JAZZ | Thu, Mar 17, 2011 | 29.03 | 29.39 | 27.91 | 28.57 | 954 | NASDAQ | JAZZ | Wed, Mar 16, 2011 | 29.16 | 29.82 | 28.37 | 28.67 | 953 | NASDAQ | JAZZ | Tue, Mar 15, 2011 | 27.58 | 29.40 | 27.36 | 28.99 | 952 | NASDAQ | JAZZ | Mon, Mar 14, 2011 | 28.67 | 28.85 | 28.01 | 28.78 | 951 | NASDAQ | JAZZ | Fri, Mar 11, 2011 | 27.08 | 29.20 | 26.92 | 28.75 | 950 | NASDAQ | JAZZ | Thu, Mar 10, 2011 | 28.01 | 28.28 | 27.01 | 27.46 | 949 | NASDAQ | JAZZ | Wed, Mar 9, 2011 | 27.62 | 28.53 | 27.03 | 28.22 | 948 | NASDAQ | JAZZ | Tue, Mar 8, 2011 | 29.06 | 29.73 | 26.60 | 27.70 | 947 | NASDAQ | JAZZ | Mon, Mar 7, 2011 | 27.50 | 27.50 | 26.21 | 27.30 | 946 | NASDAQ | JAZZ | Fri, Mar 4, 2011 | 26.46 | 27.13 | 26.21 | 27.11 | 945 | NASDAQ | JAZZ | Thu, Mar 3, 2011 | 25.50 | 26.89 | 25.31 | 26.26 | 944 | NASDAQ | JAZZ | Wed, Mar 2, 2011 | 24.27 | 25.31 | 24.05 | 25.22 | 943 | NASDAQ | JAZZ | Tue, Mar 1, 2011 | 24.92 | 24.92 | 24.07 | 24.32 | 942 | NASDAQ | JAZZ | Mon, Feb 28, 2011 | 24.81 | 25.45 | 24.39 | 24.63 | 941 | NASDAQ | JAZZ | Fri, Feb 25, 2011 | 24.06 | 24.60 | 23.86 | 24.48 | 940 | NASDAQ | JAZZ | Thu, Feb 24, 2011 | 23.76 | 24.04 | 23.52 | 23.88 | 939 | NASDAQ | JAZZ | Wed, Feb 23, 2011 | 23.75 | 24.18 | 23.27 | 23.65 | 938 | NASDAQ | JAZZ | Tue, Feb 22, 2011 | 22.96 | 23.75 | 22.38 | 23.51 | 937 | NASDAQ | JAZZ | Fri, Feb 18, 2011 | 23.63 | 23.74 | 22.97 | 23.27 | 936 | NASDAQ | JAZZ | Thu, Feb 17, 2011 | 23.71 | 23.72 | 22.23 | 23.45 | 935 | NASDAQ | JAZZ | Wed, Feb 16, 2011 | 24.60 | 25.48 | 23.74 | 23.83 | 934 | NASDAQ | JAZZ | Tue, Feb 15, 2011 | 23.15 | 25.23 | 23.15 | 24.22 | 933 | NASDAQ | JAZZ | Mon, Feb 14, 2011 | 23.24 | 23.35 | 22.96 | 23.19 | 932 | NASDAQ | JAZZ | Fri, Feb 11, 2011 | 22.90 | 23.04 | 22.54 | 22.88 | 931 | NASDAQ | JAZZ | Thu, Feb 10, 2011 | 22.46 | 23.35 | 22.00 | 22.97 | 930 | NASDAQ | JAZZ | Wed, Feb 9, 2011 | 23.38 | 23.40 | 22.45 | 22.85 | 929 | NASDAQ | JAZZ | Tue, Feb 8, 2011 | 22.17 | 23.57 | 22.05 | 23.30 | 928 | NASDAQ | JAZZ | Mon, Feb 7, 2011 | 22.14 | 22.60 | 21.96 | 22.15 | 927 | NASDAQ | JAZZ | Fri, Feb 4, 2011 | 22.01 | 22.10 | 21.60 | 21.88 | 926 | NASDAQ | JAZZ | Thu, Feb 3, 2011 | 22.31 | 22.50 | 21.57 | 22.05 | 925 | NASDAQ | JAZZ | Wed, Feb 2, 2011 | 22.58 | 23.02 | 22.34 | 22.44 | 924 | NASDAQ | JAZZ | Tue, Feb 1, 2011 | 22.93 | 23.38 | 22.53 | 22.58 | 923 | NASDAQ | JAZZ | Mon, Jan 31, 2011 | 22.40 | 22.80 | 20.74 | 22.36 | 922 | NASDAQ | JAZZ | Fri, Jan 28, 2011 | 22.80 | 23.00 | 22.24 | 22.32 | 921 | NASDAQ | JAZZ | Thu, Jan 27, 2011 | 22.56 | 22.92 | 22.22 | 22.78 | 920 | NASDAQ | JAZZ | Wed, Jan 26, 2011 | 21.87 | 22.70 | 21.35 | 22.50 | 919 | NASDAQ | JAZZ | Tue, Jan 25, 2011 | 21.91 | 21.92 | 21.42 | 21.78 | 918 | NASDAQ | JAZZ | Mon, Jan 24, 2011 | 22.19 | 22.32 | 21.76 | 21.93 | 917 | NASDAQ | JAZZ | Fri, Jan 21, 2011 | 21.94 | 22.38 | 21.49 | 22.02 | 916 | NASDAQ | JAZZ | Thu, Jan 20, 2011 | 22.13 | 22.30 | 21.09 | 21.72 | 915 | NASDAQ | JAZZ | Wed, Jan 19, 2011 | 23.39 | 23.75 | 22.16 | 22.31 | 914 | NASDAQ | JAZZ | Tue, Jan 18, 2011 | 22.49 | 23.40 | 22.25 | 23.30 | 913 | NASDAQ | JAZZ | Fri, Jan 14, 2011 | 22.63 | 22.87 | 22.03 | 22.35 | 912 | NASDAQ | JAZZ | Thu, Jan 13, 2011 | 23.44 | 23.57 | 21.98 | 22.45 | 911 | NASDAQ | JAZZ | Wed, Jan 12, 2011 | 21.44 | 23.30 | 21.18 | 23.10 | 910 | NASDAQ | JAZZ | Tue, Jan 11, 2011 | 21.95 | 21.97 | 21.03 | 21.10 | 909 | NASDAQ | JAZZ | Mon, Jan 10, 2011 | 19.74 | 21.75 | 18.85 | 21.55 | 908 | NASDAQ | JAZZ | Fri, Jan 7, 2011 | 19.82 | 19.99 | 19.45 | 19.76 | 907 | NASDAQ | JAZZ | Thu, Jan 6, 2011 | 19.99 | 20.20 | 19.67 | 19.82 | 906 | NASDAQ | JAZZ | Wed, Jan 5, 2011 | 19.27 | 20.00 | 18.89 | 19.83 | 905 | NASDAQ | JAZZ | Tue, Jan 4, 2011 | 20.17 | 20.23 | 19.19 | 19.43 | 904 | NASDAQ | JAZZ | Mon, Jan 3, 2011 | 19.88 | 20.15 | 19.75 | 19.96 | 903 | NASDAQ | JAZZ | Fri, Dec 31, 2010 | 19.88 | 20.02 | 19.65 | 19.68 | 902 | NASDAQ | JAZZ | Thu, Dec 30, 2010 | 20.10 | 20.10 | 19.82 | 19.83 | 901 | NASDAQ | JAZZ | Wed, Dec 29, 2010 | 19.93 | 20.27 | 19.85 | 20.00 | 900 | NASDAQ | JAZZ | Tue, Dec 28, 2010 | 19.97 | 19.97 | 19.73 | 19.82 | 899 | NASDAQ | JAZZ | Mon, Dec 27, 2010 | 19.84 | 20.00 | 19.64 | 19.90 | 898 | NASDAQ | JAZZ | Thu, Dec 23, 2010 | 19.93 | 20.03 | 19.61 | 19.83 | 897 | NASDAQ | JAZZ | Wed, Dec 22, 2010 | 20.17 | 20.28 | 19.55 | 19.90 | 896 | NASDAQ | JAZZ | Tue, Dec 21, 2010 | 19.80 | 20.17 | 19.62 | 19.97 | 895 | NASDAQ | JAZZ | Mon, Dec 20, 2010 | 19.04 | 19.66 | 18.82 | 19.52 | 894 | NASDAQ | JAZZ | Fri, Dec 17, 2010 | 18.65 | 19.41 | 18.64 | 19.00 | 893 | NASDAQ | JAZZ | Thu, Dec 16, 2010 | 18.57 | 18.70 | 18.09 | 18.56 | 892 | NASDAQ | JAZZ | Wed, Dec 15, 2010 | 17.88 | 18.69 | 17.48 | 18.61 | 891 | NASDAQ | JAZZ | Tue, Dec 14, 2010 | 18.34 | 18.43 | 17.57 | 17.96 | 890 | NASDAQ | JAZZ | Mon, Dec 13, 2010 | 18.98 | 19.02 | 18.26 | 18.27 | 889 | NASDAQ | JAZZ | Fri, Dec 10, 2010 | 18.47 | 19.03 | 18.37 | 18.95 | 888 | NASDAQ | JAZZ | Thu, Dec 9, 2010 | 18.54 | 18.89 | 18.35 | 18.42 | 887 | NASDAQ | JAZZ | Wed, Dec 8, 2010 | 18.63 | 18.80 | 18.21 | 18.51 | 886 | NASDAQ | JAZZ | Tue, Dec 7, 2010 | 18.80 | 19.22 | 18.35 | 18.69 | 885 | NASDAQ | JAZZ | Mon, Dec 6, 2010 | 17.98 | 19.08 | 17.84 | 18.57 | 884 | NASDAQ | JAZZ | Fri, Dec 3, 2010 | 17.59 | 18.08 | 17.56 | 17.98 | 883 | NASDAQ | JAZZ | Thu, Dec 2, 2010 | 17.44 | 17.87 | 17.38 | 17.70 | 882 | NASDAQ | JAZZ | Wed, Dec 1, 2010 | 16.80 | 17.55 | 16.67 | 17.52 | 881 | NASDAQ | JAZZ | Tue, Nov 30, 2010 | 16.60 | 17.25 | 16.30 | 16.65 | 880 | NASDAQ | JAZZ | Mon, Nov 29, 2010 | 16.46 | 16.85 | 16.12 | 16.72 | 879 | NASDAQ | JAZZ | Fri, Nov 26, 2010 | 16.72 | 16.75 | 16.08 | 16.53 | 878 | NASDAQ | JAZZ | Wed, Nov 24, 2010 | 16.49 | 16.91 | 16.33 | 16.76 | 877 | NASDAQ | JAZZ | Tue, Nov 23, 2010 | 16.25 | 16.40 | 15.74 | 16.36 | 876 | NASDAQ | JAZZ | Mon, Nov 22, 2010 | 16.85 | 16.85 | 15.93 | 16.34 | 875 | NASDAQ | JAZZ | Fri, Nov 19, 2010 | 16.33 | 17.06 | 16.13 | 16.80 | 874 | NASDAQ | JAZZ | Thu, Nov 18, 2010 | 15.18 | 16.47 | 14.98 | 16.32 | 873 | NASDAQ | JAZZ | Wed, Nov 17, 2010 | 15.18 | 15.27 | 14.93 | 15.05 | 872 | NASDAQ | JAZZ | Tue, Nov 16, 2010 | 15.10 | 15.39 | 14.80 | 15.12 | 871 | NASDAQ | JAZZ | Mon, Nov 15, 2010 | 15.07 | 15.50 | 14.88 | 15.15 | 870 | NASDAQ | JAZZ | Fri, Nov 12, 2010 | 14.77 | 15.23 | 14.77 | 15.05 | 869 | NASDAQ | JAZZ | Thu, Nov 11, 2010 | 14.80 | 15.29 | 14.78 | 15.12 | 868 | NASDAQ | JAZZ | Wed, Nov 10, 2010 | 14.67 | 15.00 | 14.33 | 14.98 | 867 | NASDAQ | JAZZ | Tue, Nov 9, 2010 | 15.04 | 15.09 | 14.61 | 14.75 | 866 | NASDAQ | JAZZ | Mon, Nov 8, 2010 | 14.49 | 15.32 | 14.38 | 14.97 | 865 | NASDAQ | JAZZ | Fri, Nov 5, 2010 | 13.89 | 14.83 | 13.55 | 14.28 | 864 | NASDAQ | JAZZ | Thu, Nov 4, 2010 | 12.19 | 12.70 | 12.05 | 12.40 | 863 | NASDAQ | JAZZ | Wed, Nov 3, 2010 | 12.15 | 12.22 | 11.95 | 12.20 | 862 | NASDAQ | JAZZ | Tue, Nov 2, 2010 | 11.39 | 12.86 | 11.39 | 12.22 | 861 | NASDAQ | JAZZ | Mon, Nov 1, 2010 | 10.76 | 11.30 | 10.76 | 11.23 | 860 | NASDAQ | JAZZ | Fri, Oct 29, 2010 | 10.64 | 10.70 | 10.51 | 10.63 | 859 | NASDAQ | JAZZ | Thu, Oct 28, 2010 | 10.88 | 10.88 | 10.56 | 10.62 | 858 | NASDAQ | JAZZ | Wed, Oct 27, 2010 | 10.99 | 10.99 | 10.68 | 10.79 | 857 | NASDAQ | JAZZ | Tue, Oct 26, 2010 | 11.04 | 11.20 | 10.93 | 11.04 | 856 | NASDAQ | JAZZ | Mon, Oct 25, 2010 | 11.07 | 11.36 | 11.07 | 11.13 | 855 | NASDAQ | JAZZ | Fri, Oct 22, 2010 | 10.98 | 11.02 | 10.68 | 11.00 | 854 | NASDAQ | JAZZ | Thu, Oct 21, 2010 | 10.99 | 11.18 | 10.75 | 10.90 | 853 | NASDAQ | JAZZ | Wed, Oct 20, 2010 | 10.90 | 10.99 | 10.60 | 10.85 | 852 | NASDAQ | JAZZ | Tue, Oct 19, 2010 | 11.02 | 11.11 | 10.62 | 10.83 | 851 | NASDAQ | JAZZ | Mon, Oct 18, 2010 | 11.31 | 11.49 | 11.11 | 11.20 | 850 | NASDAQ | JAZZ | Fri, Oct 15, 2010 | 11.68 | 11.70 | 10.94 | 11.31 | 849 | NASDAQ | JAZZ | Thu, Oct 14, 2010 | 10.95 | 11.57 | 10.81 | 11.55 | 848 | NASDAQ | JAZZ | Wed, Oct 13, 2010 | 10.78 | 10.99 | 10.59 | 10.95 | 847 | NASDAQ | JAZZ | Tue, Oct 12, 2010 | 10.25 | 10.79 | 10.13 | 10.69 | 846 | NASDAQ | JAZZ | Mon, Oct 11, 2010 | 9.72 | 10.65 | 9.66 | 10.51 | 845 | NASDAQ | JAZZ | Fri, Oct 8, 2010 | 10.38 | 10.59 | 10.09 | 10.11 | 844 | NASDAQ | JAZZ | Thu, Oct 7, 2010 | 10.35 | 10.41 | 10.00 | 10.38 | 843 | NASDAQ | JAZZ | Wed, Oct 6, 2010 | 10.21 | 10.39 | 10.14 | 10.32 | 842 | NASDAQ | JAZZ | Tue, Oct 5, 2010 | 10.64 | 10.88 | 9.61 | 10.26 | 841 | NASDAQ | JAZZ | Mon, Oct 4, 2010 | 10.89 | 10.97 | 10.47 | 10.51 | 840 | NASDAQ | JAZZ | Fri, Oct 1, 2010 | 10.83 | 10.93 | 10.67 | 10.93 | 839 | NASDAQ | JAZZ | Thu, Sep 30, 2010 | 10.70 | 10.78 | 10.52 | 10.73 | 838 | NASDAQ | JAZZ | Wed, Sep 29, 2010 | 10.75 | 10.76 | 10.44 | 10.58 | 837 | NASDAQ | JAZZ | Tue, Sep 28, 2010 | 10.59 | 10.98 | 10.55 | 10.81 | 836 | NASDAQ | JAZZ | Mon, Sep 27, 2010 | 10.30 | 10.30 | 9.98 | 10.25 | 835 | NASDAQ | JAZZ | Fri, Sep 24, 2010 | 10.29 | 10.33 | 10.11 | 10.31 | 834 | NASDAQ | JAZZ | Thu, Sep 23, 2010 | 10.03 | 10.25 | 10.01 | 10.17 | 833 | NASDAQ | JAZZ | Wed, Sep 22, 2010 | 10.32 | 10.58 | 10.24 | 10.32 | 832 | NASDAQ | JAZZ | Tue, Sep 21, 2010 | 10.27 | 10.55 | 10.10 | 10.40 | 831 | NASDAQ | JAZZ | Mon, Sep 20, 2010 | 9.97 | 10.84 | 9.71 | 10.34 | 830 | NASDAQ | JAZZ | Fri, Sep 17, 2010 | 9.76 | 9.90 | 9.39 | 9.60 | 829 | NASDAQ | JAZZ | Thu, Sep 16, 2010 | 9.85 | 9.87 | 9.62 | 9.62 | 828 | NASDAQ | JAZZ | Wed, Sep 15, 2010 | 9.87 | 9.97 | 9.83 | 9.89 | 827 | NASDAQ | JAZZ | Tue, Sep 14, 2010 | 9.81 | 9.94 | 9.79 | 9.89 | 826 | NASDAQ | JAZZ | Mon, Sep 13, 2010 | 10.17 | 10.17 | 9.78 | 9.85 | 825 | NASDAQ | JAZZ | Fri, Sep 10, 2010 | 9.82 | 9.95 | 9.73 | 9.86 | 824 | NASDAQ | JAZZ | Thu, Sep 9, 2010 | 9.94 | 9.96 | 9.72 | 9.81 | 823 | NASDAQ | JAZZ | Wed, Sep 8, 2010 | 9.67 | 9.87 | 9.67 | 9.82 | 822 | NASDAQ | JAZZ | Tue, Sep 7, 2010 | 9.73 | 9.77 | 9.45 | 9.67 | 821 | NASDAQ | JAZZ | Fri, Sep 3, 2010 | 9.90 | 10.01 | 9.37 | 9.71 | 820 | NASDAQ | JAZZ | Thu, Sep 2, 2010 | 9.50 | 9.85 | 9.41 | 9.81 | 819 | NASDAQ | JAZZ | Wed, Sep 1, 2010 | 9.09 | 9.35 | 8.95 | 9.27 | 818 | NASDAQ | JAZZ | Tue, Aug 31, 2010 | 8.50 | 9.13 | 8.48 | 8.92 | 817 | NASDAQ | JAZZ | Mon, Aug 30, 2010 | 8.55 | 8.65 | 8.32 | 8.50 | 816 | NASDAQ | JAZZ | Fri, Aug 27, 2010 | 8.24 | 8.61 | 8.08 | 8.57 | 815 | NASDAQ | JAZZ | Thu, Aug 26, 2010 | 8.23 | 8.30 | 8.15 | 8.18 | 814 | NASDAQ | JAZZ | Wed, Aug 25, 2010 | 8.00 | 8.26 | 7.98 | 8.23 | 813 | NASDAQ | JAZZ | Tue, Aug 24, 2010 | 7.79 | 8.23 | 7.75 | 8.13 | 812 | NASDAQ | JAZZ | Mon, Aug 23, 2010 | 7.61 | 8.12 | 7.51 | 7.96 | 811 | NASDAQ | JAZZ | Thu, Aug 19, 2010 | 10.62 | 10.64 | 9.95 | 10.23 | 810 | NASDAQ | JAZZ | Wed, Aug 18, 2010 | 11.47 | 11.90 | 10.56 | 10.61 | 809 | NASDAQ | JAZZ | Tue, Aug 17, 2010 | 10.36 | 10.36 | 9.88 | 10.25 | 808 | NASDAQ | JAZZ | Mon, Aug 16, 2010 | 10.35 | 10.62 | 10.08 | 10.28 | 807 | NASDAQ | JAZZ | Fri, Aug 13, 2010 | 11.00 | 11.08 | 10.30 | 10.38 | 806 | NASDAQ | JAZZ | Thu, Aug 12, 2010 | 10.54 | 11.08 | 10.30 | 10.95 | 805 | NASDAQ | JAZZ | Wed, Aug 11, 2010 | 9.68 | 10.73 | 9.40 | 10.50 | 804 | NASDAQ | JAZZ | Tue, Aug 10, 2010 | 9.48 | 9.55 | 9.16 | 9.45 | 803 | NASDAQ | JAZZ | Mon, Aug 9, 2010 | 9.58 | 9.65 | 9.47 | 9.58 | 802 | NASDAQ | JAZZ | Fri, Aug 6, 2010 | 9.17 | 9.56 | 9.12 | 9.50 | 801 | NASDAQ | JAZZ | Thu, Aug 5, 2010 | 9.27 | 9.49 | 9.15 | 9.20 | 800 | NASDAQ | JAZZ | Wed, Aug 4, 2010 | 9.25 | 9.30 | 9.00 | 9.17 | 799 | NASDAQ | JAZZ | Tue, Aug 3, 2010 | 8.98 | 9.31 | 8.91 | 9.13 | 798 | NASDAQ | JAZZ | Mon, Aug 2, 2010 | 8.88 | 9.54 | 8.75 | 8.96 | 797 | NASDAQ | JAZZ | Fri, Jul 30, 2010 | 8.47 | 8.77 | 8.47 | 8.70 | 796 | NASDAQ | JAZZ | Thu, Jul 29, 2010 | 8.47 | 8.66 | 8.41 | 8.62 | 795 | NASDAQ | JAZZ | Wed, Jul 28, 2010 | 8.54 | 8.60 | 8.36 | 8.40 | 794 | NASDAQ | JAZZ | Tue, Jul 27, 2010 | 8.74 | 8.77 | 8.53 | 8.60 | 793 | NASDAQ | JAZZ | Mon, Jul 26, 2010 | 8.87 | 8.92 | 8.70 | 8.74 | 792 | NASDAQ | JAZZ | Fri, Jul 23, 2010 | 8.76 | 8.90 | 8.68 | 8.76 | 791 | NASDAQ | JAZZ | Thu, Jul 22, 2010 | 8.63 | 8.76 | 8.50 | 8.74 | 790 | NASDAQ | JAZZ | Wed, Jul 21, 2010 | 8.76 | 8.78 | 8.50 | 8.60 | 789 | NASDAQ | JAZZ | Tue, Jul 20, 2010 | 8.49 | 8.75 | 8.38 | 8.70 | 788 | NASDAQ | JAZZ | Mon, Jul 19, 2010 | 8.52 | 8.77 | 8.52 | 8.64 | 787 | NASDAQ | JAZZ | Fri, Jul 16, 2010 | 8.58 | 8.61 | 8.26 | 8.50 | 786 | NASDAQ | JAZZ | Thu, Jul 15, 2010 | 8.74 | 8.83 | 8.44 | 8.65 | 785 | NASDAQ | JAZZ | Wed, Jul 14, 2010 | 8.79 | 8.79 | 8.64 | 8.72 | 784 | NASDAQ | JAZZ | Tue, Jul 13, 2010 | 8.77 | 8.79 | 8.60 | 8.75 | 783 | NASDAQ | JAZZ | Mon, Jul 12, 2010 | 8.68 | 8.68 | 8.40 | 8.59 | 782 | NASDAQ | JAZZ | Fri, Jul 9, 2010 | 8.55 | 8.71 | 8.55 | 8.70 | 781 | NASDAQ | JAZZ | Thu, Jul 8, 2010 | 8.44 | 8.60 | 8.29 | 8.59 | 780 | NASDAQ | JAZZ | Wed, Jul 7, 2010 | 8.34 | 8.38 | 8.21 | 8.33 | 779 | NASDAQ | JAZZ | Tue, Jul 6, 2010 | 8.52 | 8.62 | 8.16 | 8.23 | 778 | NASDAQ | JAZZ | Fri, Jul 2, 2010 | 8.35 | 8.50 | 8.28 | 8.44 | 777 | NASDAQ | JAZZ | Thu, Jul 1, 2010 | 8.11 | 8.41 | 7.73 | 8.27 | 776 | NASDAQ | JAZZ | Wed, Jun 30, 2010 | 8.01 | 8.14 | 7.77 | 7.83 | 775 | NASDAQ | JAZZ | Tue, Jun 29, 2010 | 8.17 | 8.29 | 7.93 | 7.99 | 774 | NASDAQ | JAZZ | Mon, Jun 28, 2010 | 8.19 | 8.50 | 8.19 | 8.36 | 773 | NASDAQ | JAZZ | Fri, Jun 25, 2010 | 8.31 | 8.50 | 8.18 | 8.32 | 772 | NASDAQ | JAZZ | Thu, Jun 24, 2010 | 8.13 | 8.29 | 8.05 | 8.19 | 771 | NASDAQ | JAZZ | Wed, Jun 23, 2010 | 7.86 | 8.27 | 7.86 | 8.20 | 770 | NASDAQ | JAZZ | Tue, Jun 22, 2010 | 8.10 | 8.28 | 7.82 | 7.90 | 769 | NASDAQ | JAZZ | Mon, Jun 21, 2010 | 8.51 | 8.56 | 7.90 | 8.13 | 768 | NASDAQ | JAZZ | Fri, Jun 18, 2010 | 8.31 | 8.52 | 8.22 | 8.43 | 767 | NASDAQ | JAZZ | Thu, Jun 17, 2010 | 8.49 | 8.50 | 8.26 | 8.31 | 766 | NASDAQ | JAZZ | Wed, Jun 16, 2010 | 8.50 | 8.61 | 8.35 | 8.43 | 765 | NASDAQ | JAZZ | Tue, Jun 15, 2010 | 8.52 | 8.86 | 8.44 | 8.57 | 764 | NASDAQ | JAZZ | Mon, Jun 14, 2010 | 8.00 | 8.21 | 7.86 | 8.06 | 763 | NASDAQ | JAZZ | Fri, Jun 11, 2010 | 7.69 | 7.91 | 7.51 | 7.89 | 762 | NASDAQ | JAZZ | Thu, Jun 10, 2010 | 7.50 | 7.66 | 7.34 | 7.66 | 761 | NASDAQ | JAZZ | Wed, Jun 9, 2010 | 7.45 | 7.69 | 7.26 | 7.36 | 760 | NASDAQ | JAZZ | Tue, Jun 8, 2010 | 7.19 | 7.55 | 6.87 | 7.35 | 759 | NASDAQ | JAZZ | Mon, Jun 7, 2010 | 7.58 | 7.73 | 7.15 | 7.15 | 758 | NASDAQ | JAZZ | Fri, Jun 4, 2010 | 7.58 | 7.87 | 7.48 | 7.59 | 757 | NASDAQ | JAZZ | Thu, Jun 3, 2010 | 8.23 | 8.23 | 7.80 | 7.98 | 756 | NASDAQ | JAZZ | Wed, Jun 2, 2010 | 7.62 | 8.14 | 7.61 | 8.14 | 755 | NASDAQ | JAZZ | Tue, Jun 1, 2010 | 7.89 | 8.03 | 7.56 | 7.57 | 754 | NASDAQ | JAZZ | Fri, May 28, 2010 | 8.30 | 8.35 | 8.03 | 8.11 | 753 | NASDAQ | JAZZ | Thu, May 27, 2010 | 8.21 | 8.35 | 8.11 | 8.35 | 752 | NASDAQ | JAZZ | Wed, May 26, 2010 | 8.32 | 8.32 | 7.93 | 7.93 | 751 | NASDAQ | JAZZ | Tue, May 25, 2010 | 8.13 | 8.13 | 7.75 | 8.10 | 750 | NASDAQ | JAZZ | Mon, May 24, 2010 | 8.36 | 8.54 | 8.11 | 8.22 | 749 | NASDAQ | JAZZ | Fri, May 21, 2010 | 7.89 | 8.60 | 7.72 | 8.40 | 748 | NASDAQ | JAZZ | Thu, May 20, 2010 | 8.15 | 8.37 | 8.00 | 8.12 | 747 | NASDAQ | JAZZ | Wed, May 19, 2010 | 8.51 | 8.64 | 8.14 | 8.46 | 746 | NASDAQ | JAZZ | Tue, May 18, 2010 | 8.95 | 8.99 | 8.56 | 8.65 | 745 | NASDAQ | JAZZ | Mon, May 17, 2010 | 8.72 | 8.93 | 8.38 | 8.65 | 744 | NASDAQ | JAZZ | Fri, May 14, 2010 | 8.69 | 8.80 | 8.30 | 8.57 | 743 | NASDAQ | JAZZ | Thu, May 13, 2010 | 8.65 | 8.92 | 8.50 | 8.56 | 742 | NASDAQ | JAZZ | Wed, May 12, 2010 | 8.47 | 8.70 | 8.36 | 8.65 | 741 | NASDAQ | JAZZ | Tue, May 11, 2010 | 8.29 | 8.50 | 8.11 | 8.32 | 740 | NASDAQ | JAZZ | Mon, May 10, 2010 | 8.80 | 9.14 | 8.55 | 9.06 | 739 | NASDAQ | JAZZ | Fri, May 7, 2010 | 8.53 | 8.58 | 7.80 | 8.20 | 738 | NASDAQ | JAZZ | Thu, May 6, 2010 | 9.73 | 9.77 | 6.38 | 8.45 | 737 | NASDAQ | JAZZ | Wed, May 5, 2010 | 10.00 | 10.00 | 9.01 | 9.74 | 736 | NASDAQ | JAZZ | Tue, May 4, 2010 | 10.20 | 10.69 | 9.76 | 10.09 | 735 | NASDAQ | JAZZ | Mon, May 3, 2010 | 10.31 | 10.44 | 10.00 | 10.30 | 734 | NASDAQ | JAZZ | Fri, Apr 30, 2010 | 10.45 | 10.61 | 9.99 | 10.14 | 733 | NASDAQ | JAZZ | Thu, Apr 29, 2010 | 9.91 | 10.61 | 9.70 | 10.50 | 732 | NASDAQ | JAZZ | Wed, Apr 28, 2010 | 9.88 | 9.97 | 9.62 | 9.84 | 731 | NASDAQ | JAZZ | Tue, Apr 27, 2010 | 10.21 | 10.24 | 9.58 | 9.83 | 730 | NASDAQ | JAZZ | Mon, Apr 26, 2010 | 10.50 | 10.64 | 10.28 | 10.39 | 729 | NASDAQ | JAZZ | Fri, Apr 23, 2010 | 10.31 | 10.45 | 10.16 | 10.30 | 728 | NASDAQ | JAZZ | Thu, Apr 22, 2010 | 10.32 | 10.40 | 10.04 | 10.22 | 727 | NASDAQ | JAZZ | Wed, Apr 21, 2010 | 10.23 | 10.64 | 10.21 | 10.33 | 726 | NASDAQ | JAZZ | Tue, Apr 20, 2010 | 10.10 | 10.55 | 9.91 | 10.34 | 725 | NASDAQ | JAZZ | Mon, Apr 19, 2010 | 10.43 | 10.46 | 9.71 | 9.81 | 724 | NASDAQ | JAZZ | Fri, Apr 16, 2010 | 11.40 | 11.48 | 10.33 | 10.55 | 723 | NASDAQ | JAZZ | Thu, Apr 15, 2010 | 11.55 | 11.71 | 11.32 | 11.56 | 722 | NASDAQ | JAZZ | Wed, Apr 14, 2010 | 11.33 | 11.74 | 11.14 | 11.63 | 721 | NASDAQ | JAZZ | Tue, Apr 13, 2010 | 11.30 | 11.40 | 11.05 | 11.28 | 720 | NASDAQ | JAZZ | Mon, Apr 12, 2010 | 11.39 | 11.57 | 11.30 | 11.41 | 719 | NASDAQ | JAZZ | Fri, Apr 9, 2010 | 11.23 | 11.39 | 11.12 | 11.27 | 718 | NASDAQ | JAZZ | Thu, Apr 8, 2010 | 11.51 | 11.58 | 11.07 | 11.25 | 717 | NASDAQ | JAZZ | Wed, Apr 7, 2010 | 12.12 | 12.19 | 11.43 | 11.59 | 716 | NASDAQ | JAZZ | Tue, Apr 6, 2010 | 11.57 | 12.04 | 11.42 | 11.93 | 715 | NASDAQ | JAZZ | Mon, Apr 5, 2010 | 11.09 | 11.49 | 11.09 | 11.41 | 714 | NASDAQ | JAZZ | Thu, Apr 1, 2010 | 10.97 | 11.35 | 10.91 | 11.00 | 713 | NASDAQ | JAZZ | Wed, Mar 31, 2010 | 11.44 | 11.47 | 10.80 | 10.90 | 712 | NASDAQ | JAZZ | Tue, Mar 30, 2010 | 12.10 | 12.17 | 11.31 | 11.44 | 711 | NASDAQ | JAZZ | Mon, Mar 29, 2010 | 11.74 | 12.20 | 11.73 | 12.01 | 710 | NASDAQ | JAZZ | Fri, Mar 26, 2010 | 12.31 | 12.62 | 11.58 | 11.69 | 709 | NASDAQ | JAZZ | Thu, Mar 25, 2010 | 12.41 | 13.00 | 12.25 | 12.33 | 708 | NASDAQ | JAZZ | Wed, Mar 24, 2010 | 13.00 | 13.25 | 12.75 | 12.83 | 707 | NASDAQ | JAZZ | Tue, Mar 23, 2010 | 13.40 | 13.95 | 12.90 | 12.99 | 706 | NASDAQ | JAZZ | Mon, Mar 22, 2010 | 12.33 | 13.65 | 12.09 | 13.47 | 705 | NASDAQ | JAZZ | Fri, Mar 19, 2010 | 12.76 | 13.75 | 12.08 | 12.46 | 704 | NASDAQ | JAZZ | Thu, Mar 18, 2010 | 12.50 | 13.29 | 12.20 | 12.65 | 703 | NASDAQ | JAZZ | Wed, Mar 17, 2010 | 11.44 | 13.07 | 11.36 | 12.49 | 702 | NASDAQ | JAZZ | Tue, Mar 16, 2010 | 11.12 | 11.42 | 11.00 | 11.30 | 701 | NASDAQ | JAZZ | Mon, Mar 15, 2010 | 11.30 | 11.38 | 10.84 | 11.10 | 700 | NASDAQ | JAZZ | Fri, Mar 12, 2010 | 11.68 | 11.70 | 11.16 | 11.35 | 699 | NASDAQ | JAZZ | Thu, Mar 11, 2010 | 11.72 | 11.72 | 11.30 | 11.46 | 698 | NASDAQ | JAZZ | Wed, Mar 10, 2010 | 11.21 | 11.83 | 11.05 | 11.71 | 697 | NASDAQ | JAZZ | Tue, Mar 9, 2010 | 11.32 | 11.60 | 11.05 | 11.17 | 696 | NASDAQ | JAZZ | Mon, Mar 8, 2010 | 11.77 | 12.05 | 11.25 | 11.48 | 695 | NASDAQ | JAZZ | Fri, Mar 5, 2010 | 11.75 | 12.15 | 11.25 | 11.77 | 694 | NASDAQ | JAZZ | Thu, Mar 4, 2010 | 10.99 | 11.90 | 10.60 | 11.61 | 693 | NASDAQ | JAZZ | Wed, Mar 3, 2010 | 10.36 | 10.91 | 10.14 | 10.60 | 692 | NASDAQ | JAZZ | Tue, Mar 2, 2010 | 10.50 | 10.59 | 10.14 | 10.32 | 691 | NASDAQ | JAZZ | Mon, Mar 1, 2010 | 9.51 | 10.43 | 9.51 | 10.34 | 690 | NASDAQ | JAZZ | Fri, Feb 26, 2010 | 9.70 | 9.91 | 9.60 | 9.78 | 689 | NASDAQ | JAZZ | Thu, Feb 25, 2010 | 9.45 | 9.72 | 9.38 | 9.65 | 688 | NASDAQ | JAZZ | Wed, Feb 24, 2010 | 9.57 | 9.75 | 9.32 | 9.48 | 687 | NASDAQ | JAZZ | Tue, Feb 23, 2010 | 9.91 | 9.95 | 9.41 | 9.56 | 686 | NASDAQ | JAZZ | Mon, Feb 22, 2010 | 10.00 | 10.24 | 9.95 | 10.00 | 685 | NASDAQ | JAZZ | Fri, Feb 19, 2010 | 10.55 | 10.70 | 9.87 | 10.02 | 684 | NASDAQ | JAZZ | Thu, Feb 18, 2010 | 10.40 | 10.40 | 10.03 | 10.24 | 683 | NASDAQ | JAZZ | Wed, Feb 17, 2010 | 10.72 | 10.72 | 9.84 | 10.45 | 682 | NASDAQ | JAZZ | Tue, Feb 16, 2010 | 9.41 | 10.75 | 9.41 | 10.50 | 681 | NASDAQ | JAZZ | Fri, Feb 12, 2010 | 9.29 | 9.40 | 9.20 | 9.34 | 680 | NASDAQ | JAZZ | Thu, Feb 11, 2010 | 9.11 | 9.73 | 9.11 | 9.25 | 679 | NASDAQ | JAZZ | Wed, Feb 10, 2010 | 9.18 | 9.40 | 9.12 | 9.22 | 678 | NASDAQ | JAZZ | Tue, Feb 9, 2010 | 9.29 | 9.45 | 9.15 | 9.18 | 677 | NASDAQ | JAZZ | Mon, Feb 8, 2010 | 9.14 | 9.45 | 9.01 | 9.13 | 676 | NASDAQ | JAZZ | Fri, Feb 5, 2010 | 9.21 | 9.25 | 8.60 | 9.02 | 675 | NASDAQ | JAZZ | Thu, Feb 4, 2010 | 9.69 | 9.75 | 9.01 | 9.14 | 674 | NASDAQ | JAZZ | Wed, Feb 3, 2010 | 9.68 | 10.05 | 9.68 | 9.81 | 673 | NASDAQ | JAZZ | Tue, Feb 2, 2010 | 9.50 | 10.11 | 9.50 | 9.84 | 672 | NASDAQ | JAZZ | Mon, Feb 1, 2010 | 9.44 | 9.74 | 9.34 | 9.41 | 671 | NASDAQ | JAZZ | Fri, Jan 29, 2010 | 9.49 | 9.83 | 9.30 | 9.40 | 670 | NASDAQ | JAZZ | Thu, Jan 28, 2010 | 9.66 | 9.83 | 9.42 | 9.47 | 669 | NASDAQ | JAZZ | Wed, Jan 27, 2010 | 9.84 | 9.84 | 9.40 | 9.58 | 668 | NASDAQ | JAZZ | Tue, Jan 26, 2010 | 9.60 | 10.26 | 9.56 | 9.77 | 667 | NASDAQ | JAZZ | Mon, Jan 25, 2010 | 9.54 | 9.74 | 9.26 | 9.60 | 666 | NASDAQ | JAZZ | Fri, Jan 22, 2010 | 10.09 | 10.10 | 9.36 | 9.55 | 665 | NASDAQ | JAZZ | Thu, Jan 21, 2010 | 10.99 | 10.99 | 9.83 | 10.15 | 664 | NASDAQ | JAZZ | Wed, Jan 20, 2010 | 9.93 | 11.24 | 9.80 | 11.00 | 663 | NASDAQ | JAZZ | Tue, Jan 19, 2010 | 9.90 | 10.35 | 9.70 | 9.88 | 662 | NASDAQ | JAZZ | Fri, Jan 15, 2010 | 9.95 | 10.19 | 9.70 | 10.05 | 661 | NASDAQ | JAZZ | Thu, Jan 14, 2010 | 9.28 | 10.15 | 9.12 | 10.01 | 660 | NASDAQ | JAZZ | Wed, Jan 13, 2010 | 8.50 | 9.30 | 8.30 | 9.27 | 659 | NASDAQ | JAZZ | Tue, Jan 12, 2010 | 8.20 | 8.51 | 8.12 | 8.51 | 658 | NASDAQ | JAZZ | Mon, Jan 11, 2010 | 8.51 | 8.51 | 8.20 | 8.34 | 657 | NASDAQ | JAZZ | Fri, Jan 8, 2010 | 8.46 | 8.54 | 8.16 | 8.26 | 656 | NASDAQ | JAZZ | Thu, Jan 7, 2010 | 8.60 | 8.74 | 8.34 | 8.39 | 655 | NASDAQ | JAZZ | Wed, Jan 6, 2010 | 8.38 | 8.75 | 8.28 | 8.69 | 654 | NASDAQ | JAZZ | Tue, Jan 5, 2010 | 8.13 | 8.44 | 8.13 | 8.39 | 653 | NASDAQ | JAZZ | Mon, Jan 4, 2010 | 8.06 | 8.24 | 8.01 | 8.24 | 652 | NASDAQ | JAZZ | Thu, Dec 31, 2009 | 8.14 | 8.21 | 7.86 | 7.88 | 651 | NASDAQ | JAZZ | Wed, Dec 30, 2009 | 8.10 | 8.12 | 7.94 | 8.05 | 650 | NASDAQ | JAZZ | Tue, Dec 29, 2009 | 8.08 | 8.24 | 8.08 | 8.11 | 649 | NASDAQ | JAZZ | Mon, Dec 28, 2009 | 8.42 | 8.42 | 8.06 | 8.08 | 648 | NASDAQ | JAZZ | Thu, Dec 24, 2009 | 8.21 | 8.34 | 8.15 | 8.26 | 647 | NASDAQ | JAZZ | Wed, Dec 23, 2009 | 8.43 | 8.53 | 8.29 | 8.34 | 646 | NASDAQ | JAZZ | Tue, Dec 22, 2009 | 8.40 | 8.50 | 8.16 | 8.44 | 645 | NASDAQ | JAZZ | Mon, Dec 21, 2009 | 8.24 | 8.44 | 8.10 | 8.40 | 644 | NASDAQ | JAZZ | Fri, Dec 18, 2009 | 8.20 | 8.29 | 8.06 | 8.14 | 643 | NASDAQ | JAZZ | Thu, Dec 17, 2009 | 8.30 | 8.30 | 7.80 | 8.16 | 642 | NASDAQ | JAZZ | Wed, Dec 16, 2009 | 8.29 | 8.42 | 8.11 | 8.26 | 641 | NASDAQ | JAZZ | Tue, Dec 15, 2009 | 8.50 | 8.95 | 7.88 | 8.15 | 640 | NASDAQ | JAZZ | Mon, Dec 14, 2009 | 8.20 | 8.67 | 8.13 | 8.49 | 639 | NASDAQ | JAZZ | Fri, Dec 11, 2009 | 8.17 | 8.21 | 8.00 | 8.04 | 638 | NASDAQ | JAZZ | Thu, Dec 10, 2009 | 8.21 | 8.45 | 8.00 | 8.14 | 637 | NASDAQ | JAZZ | Wed, Dec 9, 2009 | 7.67 | 8.34 | 7.44 | 8.26 | 636 | NASDAQ | JAZZ | Tue, Dec 8, 2009 | 7.37 | 7.42 | 7.15 | 7.19 | 635 | NASDAQ | JAZZ | Mon, Dec 7, 2009 | 7.47 | 7.60 | 7.31 | 7.35 | 634 | NASDAQ | JAZZ | Fri, Dec 4, 2009 | 7.66 | 7.74 | 7.31 | 7.46 | 633 | NASDAQ | JAZZ | Thu, Dec 3, 2009 | 7.70 | 7.70 | 7.46 | 7.47 | 632 | NASDAQ | JAZZ | Wed, Dec 2, 2009 | 7.61 | 7.71 | 7.50 | 7.59 | 631 | NASDAQ | JAZZ | Tue, Dec 1, 2009 | 7.59 | 7.84 | 7.55 | 7.67 | 630 | NASDAQ | JAZZ | Mon, Nov 30, 2009 | 7.49 | 7.88 | 7.49 | 7.63 | 629 | NASDAQ | JAZZ | Fri, Nov 27, 2009 | 7.23 | 7.78 | 7.20 | 7.52 | 628 | NASDAQ | JAZZ | Wed, Nov 25, 2009 | 7.79 | 7.79 | 7.15 | 7.61 | 627 | NASDAQ | JAZZ | Tue, Nov 24, 2009 | 7.05 | 8.18 | 6.75 | 7.77 | 626 | NASDAQ | JAZZ | Mon, Nov 23, 2009 | 7.15 | 7.24 | 7.05 | 7.08 | 625 | NASDAQ | JAZZ | Fri, Nov 20, 2009 | 7.10 | 7.24 | 6.97 | 7.03 | 624 | NASDAQ | JAZZ | Thu, Nov 19, 2009 | 7.35 | 7.45 | 7.10 | 7.24 | 623 | NASDAQ | JAZZ | Wed, Nov 18, 2009 | 7.79 | 7.79 | 7.38 | 7.47 | 622 | NASDAQ | JAZZ | Tue, Nov 17, 2009 | 7.63 | 7.84 | 7.10 | 7.67 | 621 | NASDAQ | JAZZ | Mon, Nov 16, 2009 | 6.80 | 7.36 | 6.80 | 7.30 | 620 | NASDAQ | JAZZ | Fri, Nov 13, 2009 | 6.75 | 6.89 | 6.72 | 6.76 | 619 | NASDAQ | JAZZ | Thu, Nov 12, 2009 | 6.82 | 7.05 | 6.70 | 6.71 | 618 | NASDAQ | JAZZ | Wed, Nov 11, 2009 | 6.79 | 6.89 | 6.55 | 6.89 | 617 | NASDAQ | JAZZ | Tue, Nov 10, 2009 | 6.75 | 6.90 | 6.59 | 6.66 | 616 | NASDAQ | JAZZ | Mon, Nov 9, 2009 | 6.96 | 7.00 | 6.58 | 6.73 | 615 | NASDAQ | JAZZ | Fri, Nov 6, 2009 | 7.08 | 7.15 | 6.60 | 6.91 | 614 | NASDAQ | JAZZ | Thu, Nov 5, 2009 | 6.79 | 7.65 | 6.62 | 7.56 | 613 | NASDAQ | JAZZ | Wed, Nov 4, 2009 | 6.86 | 7.29 | 6.48 | 6.51 | 612 | NASDAQ | JAZZ | Tue, Nov 3, 2009 | 6.20 | 6.88 | 6.02 | 6.88 | 611 | NASDAQ | JAZZ | Mon, Nov 2, 2009 | 6.48 | 6.48 | 6.04 | 6.26 | 610 | NASDAQ | JAZZ | Fri, Oct 30, 2009 | 6.74 | 6.80 | 6.15 | 6.28 | 609 | NASDAQ | JAZZ | Thu, Oct 29, 2009 | 6.09 | 6.89 | 6.09 | 6.66 | 608 | NASDAQ | JAZZ | Wed, Oct 28, 2009 | 6.64 | 6.76 | 6.01 | 6.03 | 607 | NASDAQ | JAZZ | Tue, Oct 27, 2009 | 6.83 | 7.08 | 6.54 | 6.71 | 606 | NASDAQ | JAZZ | Mon, Oct 26, 2009 | 7.45 | 7.62 | 6.89 | 6.89 | 605 | NASDAQ | JAZZ | Fri, Oct 23, 2009 | 7.95 | 7.95 | 7.20 | 7.30 | 604 | NASDAQ | JAZZ | Thu, Oct 22, 2009 | 7.90 | 8.00 | 7.72 | 7.81 | 603 | NASDAQ | JAZZ | Wed, Oct 21, 2009 | 8.10 | 8.24 | 7.91 | 7.99 | 602 | NASDAQ | JAZZ | Tue, Oct 20, 2009 | 8.84 | 8.87 | 8.07 | 8.16 | 601 | NASDAQ | JAZZ | Mon, Oct 19, 2009 | 8.60 | 9.18 | 8.46 | 8.78 | 600 | NASDAQ | JAZZ | Fri, Oct 16, 2009 | 8.70 | 9.28 | 8.42 | 8.52 | 599 | NASDAQ | JAZZ | Thu, Oct 15, 2009 | 7.99 | 9.25 | 7.90 | 8.66 | 598 | NASDAQ | JAZZ | Wed, Oct 14, 2009 | 7.87 | 7.99 | 7.71 | 7.79 | 597 | NASDAQ | JAZZ | Tue, Oct 13, 2009 | 8.08 | 8.08 | 7.71 | 7.75 | 596 | NASDAQ | JAZZ | Mon, Oct 12, 2009 | 8.15 | 8.25 | 7.91 | 7.96 | 595 | NASDAQ | JAZZ | Fri, Oct 9, 2009 | 8.16 | 8.32 | 8.01 | 8.10 | 594 | NASDAQ | JAZZ | Thu, Oct 8, 2009 | 8.02 | 8.52 | 8.02 | 8.12 | 593 | NASDAQ | JAZZ | Wed, Oct 7, 2009 | 7.98 | 8.20 | 7.84 | 8.00 | 592 | NASDAQ | JAZZ | Tue, Oct 6, 2009 | 7.97 | 8.58 | 7.96 | 8.07 | 591 | NASDAQ | JAZZ | Mon, Oct 5, 2009 | 7.80 | 8.12 | 7.76 | 7.96 | 590 | NASDAQ | JAZZ | Fri, Oct 2, 2009 | 7.63 | 8.10 | 7.38 | 7.75 | 589 | NASDAQ | JAZZ | Thu, Oct 1, 2009 | 8.08 | 8.56 | 7.70 | 7.76 | 588 | NASDAQ | JAZZ | Wed, Sep 30, 2009 | 8.72 | 8.85 | 7.95 | 8.02 | 587 | NASDAQ | JAZZ | Tue, Sep 29, 2009 | 8.93 | 9.05 | 8.70 | 8.71 | 586 | NASDAQ | JAZZ | Mon, Sep 28, 2009 | 8.79 | 9.10 | 8.60 | 8.86 | 585 | NASDAQ | JAZZ | Fri, Sep 25, 2009 | 9.02 | 9.16 | 8.55 | 8.72 | 584 | NASDAQ | JAZZ | Thu, Sep 24, 2009 | 9.76 | 9.80 | 9.04 | 9.13 | 583 | NASDAQ | JAZZ | Wed, Sep 23, 2009 | 9.40 | 10.45 | 9.37 | 9.72 | 582 | NASDAQ | JAZZ | Tue, Sep 22, 2009 | 9.41 | 9.68 | 9.30 | 9.37 | 581 | NASDAQ | JAZZ | Mon, Sep 21, 2009 | 9.32 | 9.72 | 9.10 | 9.28 | 580 | NASDAQ | JAZZ | Fri, Sep 18, 2009 | 9.45 | 9.98 | 9.14 | 9.50 | 579 | NASDAQ | JAZZ | Thu, Sep 17, 2009 | 9.73 | 9.87 | 9.20 | 9.46 | 578 | NASDAQ | JAZZ | Wed, Sep 16, 2009 | 10.17 | 10.22 | 9.55 | 9.76 | 577 | NASDAQ | JAZZ | Tue, Sep 15, 2009 | 9.76 | 10.55 | 9.41 | 9.92 | 576 | NASDAQ | JAZZ | Mon, Sep 14, 2009 | 9.00 | 10.24 | 8.88 | 9.60 | 575 | NASDAQ | JAZZ | Fri, Sep 11, 2009 | 9.94 | 10.20 | 9.10 | 9.16 | 574 | NASDAQ | JAZZ | Thu, Sep 10, 2009 | 10.28 | 10.85 | 9.76 | 9.99 | 573 | NASDAQ | JAZZ | Wed, Sep 9, 2009 | 10.40 | 11.88 | 10.04 | 10.37 | 572 | NASDAQ | JAZZ | Tue, Sep 8, 2009 | 8.96 | 11.27 | 8.54 | 10.28 | 571 | NASDAQ | JAZZ | Fri, Sep 4, 2009 | 7.45 | 10.26 | 7.21 | 9.27 | 570 | NASDAQ | JAZZ | Thu, Sep 3, 2009 | 7.08 | 7.17 | 6.96 | 7.01 | 569 | NASDAQ | JAZZ | Wed, Sep 2, 2009 | 7.46 | 7.49 | 6.94 | 6.96 | 568 | NASDAQ | JAZZ | Tue, Sep 1, 2009 | 7.24 | 7.78 | 6.91 | 7.27 | 567 | NASDAQ | JAZZ | Mon, Aug 31, 2009 | 7.05 | 7.57 | 6.83 | 7.29 | 566 | NASDAQ | JAZZ | Fri, Aug 28, 2009 | 6.97 | 7.30 | 6.75 | 7.07 | 565 | NASDAQ | JAZZ | Thu, Aug 27, 2009 | 7.07 | 7.09 | 6.65 | 6.80 | 564 | NASDAQ | JAZZ | Wed, Aug 26, 2009 | 7.15 | 7.44 | 7.01 | 7.14 | 563 | NASDAQ | JAZZ | Tue, Aug 25, 2009 | 6.56 | 7.47 | 6.50 | 7.05 | 562 | NASDAQ | JAZZ | Mon, Aug 24, 2009 | 6.39 | 6.85 | 6.23 | 6.52 | 561 | NASDAQ | JAZZ | Fri, Aug 21, 2009 | 6.31 | 6.47 | 6.20 | 6.28 | 560 | NASDAQ | JAZZ | Thu, Aug 20, 2009 | 6.46 | 6.55 | 6.27 | 6.30 | 559 | NASDAQ | JAZZ | Wed, Aug 19, 2009 | 6.27 | 6.59 | 6.12 | 6.42 | 558 | NASDAQ | JAZZ | Tue, Aug 18, 2009 | 6.35 | 6.70 | 6.19 | 6.37 | 557 | NASDAQ | JAZZ | Mon, Aug 17, 2009 | 6.44 | 6.48 | 6.10 | 6.33 | 556 | NASDAQ | JAZZ | Fri, Aug 14, 2009 | 6.97 | 6.97 | 6.44 | 6.67 | 555 | NASDAQ | JAZZ | Thu, Aug 13, 2009 | 7.17 | 7.29 | 6.75 | 6.83 | 554 | NASDAQ | JAZZ | Wed, Aug 12, 2009 | 7.82 | 7.99 | 7.03 | 7.21 | 553 | NASDAQ | JAZZ | Tue, Aug 11, 2009 | 6.25 | 6.68 | 5.86 | 6.52 | 552 | NASDAQ | JAZZ | Mon, Aug 10, 2009 | 5.97 | 6.35 | 5.92 | 6.10 | 551 | NASDAQ | JAZZ | Fri, Aug 7, 2009 | 5.88 | 6.30 | 5.80 | 5.95 | 550 | NASDAQ | JAZZ | Thu, Aug 6, 2009 | 6.32 | 6.39 | 5.80 | 5.94 | 549 | NASDAQ | JAZZ | Wed, Aug 5, 2009 | 6.41 | 6.57 | 6.15 | 6.25 | 548 | NASDAQ | JAZZ | Tue, Aug 4, 2009 | 6.09 | 6.64 | 6.07 | 6.30 | 547 | NASDAQ | JAZZ | Mon, Aug 3, 2009 | 6.05 | 6.65 | 5.80 | 6.21 | 546 | NASDAQ | JAZZ | Fri, Jul 31, 2009 | 6.35 | 6.39 | 5.76 | 5.88 | 545 | NASDAQ | JAZZ | Thu, Jul 30, 2009 | 5.94 | 6.88 | 5.93 | 6.26 | 544 | NASDAQ | JAZZ | Wed, Jul 29, 2009 | 6.44 | 6.83 | 5.66 | 5.91 | 543 | NASDAQ | JAZZ | Tue, Jul 28, 2009 | 6.61 | 7.65 | 6.37 | 6.58 | 542 | NASDAQ | JAZZ | Mon, Jul 27, 2009 | 4.40 | 6.35 | 4.40 | 6.30 | 541 | NASDAQ | JAZZ | Fri, Jul 24, 2009 | 4.39 | 4.60 | 4.25 | 4.38 | 540 | NASDAQ | JAZZ | Thu, Jul 23, 2009 | 4.40 | 4.44 | 4.13 | 4.29 | 539 | NASDAQ | JAZZ | Wed, Jul 22, 2009 | 4.34 | 4.70 | 4.13 | 4.25 | 538 | NASDAQ | JAZZ | Tue, Jul 21, 2009 | 4.01 | 4.77 | 3.88 | 4.42 | 537 | NASDAQ | JAZZ | Mon, Jul 20, 2009 | 3.96 | 4.14 | 3.88 | 3.95 | 536 | NASDAQ | JAZZ | Fri, Jul 17, 2009 | 3.90 | 3.93 | 3.80 | 3.87 | 535 | NASDAQ | JAZZ | Thu, Jul 16, 2009 | 4.00 | 4.00 | 3.85 | 3.94 | 534 | NASDAQ | JAZZ | Wed, Jul 15, 2009 | 4.14 | 4.14 | 3.99 | 4.00 | 533 | NASDAQ | JAZZ | Tue, Jul 14, 2009 | 4.25 | 4.25 | 3.95 | 4.08 | 532 | NASDAQ | JAZZ | Mon, Jul 13, 2009 | 4.35 | 4.35 | 4.02 | 4.15 | 531 | NASDAQ | JAZZ | Fri, Jul 10, 2009 | 3.99 | 4.17 | 3.99 | 4.13 | 530 | NASDAQ | JAZZ | Thu, Jul 9, 2009 | 4.01 | 4.49 | 3.94 | 4.01 | 529 | NASDAQ | JAZZ | Wed, Jul 8, 2009 | 4.18 | 4.23 | 3.70 | 3.78 | 528 | NASDAQ | JAZZ | Tue, Jul 7, 2009 | 3.97 | 4.98 | 3.75 | 4.21 | 527 | NASDAQ | JAZZ | Mon, Jul 6, 2009 | 3.83 | 4.00 | 3.59 | 3.63 | 526 | NASDAQ | JAZZ | Thu, Jul 2, 2009 | 3.92 | 4.10 | 3.75 | 3.82 | 525 | NASDAQ | JAZZ | Wed, Jul 1, 2009 | 3.74 | 4.10 | 3.65 | 3.97 | 524 | NASDAQ | JAZZ | Tue, Jun 30, 2009 | 3.80 | 3.80 | 3.65 | 3.70 | 523 | NASDAQ | JAZZ | Mon, Jun 29, 2009 | 4.00 | 4.10 | 3.75 | 3.79 | 522 | NASDAQ | JAZZ | Fri, Jun 26, 2009 | 4.13 | 4.41 | 3.86 | 3.88 | 521 | NASDAQ | JAZZ | Thu, Jun 25, 2009 | 4.67 | 5.27 | 4.40 | 4.48 | 520 | NASDAQ | JAZZ | Wed, Jun 24, 2009 | 3.37 | 3.48 | 3.05 | 3.25 | 519 | NASDAQ | JAZZ | Tue, Jun 23, 2009 | 3.34 | 3.50 | 3.05 | 3.07 | 518 | NASDAQ | JAZZ | Mon, Jun 22, 2009 | 3.39 | 3.49 | 3.26 | 3.27 | 517 | NASDAQ | JAZZ | Fri, Jun 19, 2009 | 3.90 | 3.93 | 3.37 | 3.49 | 516 | NASDAQ | JAZZ | Thu, Jun 18, 2009 | 3.80 | 4.15 | 3.41 | 3.72 | 515 | NASDAQ | JAZZ | Wed, Jun 17, 2009 | 3.77 | 4.18 | 3.02 | 3.76 | 514 | NASDAQ | JAZZ | Tue, Jun 16, 2009 | 4.34 | 4.55 | 3.75 | 3.79 | 513 | NASDAQ | JAZZ | Mon, Jun 15, 2009 | 3.50 | 4.85 | 3.38 | 4.56 | 512 | NASDAQ | JAZZ | Fri, Jun 12, 2009 | 3.17 | 3.17 | 2.51 | 2.64 | 511 | NASDAQ | JAZZ | Thu, Jun 11, 2009 | 3.55 | 4.20 | 2.96 | 2.99 | 510 | NASDAQ | JAZZ | Wed, Jun 10, 2009 | 1.68 | 5.10 | 1.68 | 3.16 | 509 | NASDAQ | JAZZ | Tue, Jun 9, 2009 | 0.99 | 1.04 | 0.98 | 1.02 | 508 | NASDAQ | JAZZ | Mon, Jun 8, 2009 | 1.00 | 1.06 | 0.99 | 1.00 | 507 | NASDAQ | JAZZ | Fri, Jun 5, 2009 | 1.07 | 1.07 | 0.98 | 1.01 | 506 | NASDAQ | JAZZ | Thu, Jun 4, 2009 | 1.03 | 1.09 | 0.99 | 1.03 | 505 | NASDAQ | JAZZ | Wed, Jun 3, 2009 | 1.00 | 1.08 | 0.98 | 1.03 | 504 | NASDAQ | JAZZ | Tue, Jun 2, 2009 | 1.05 | 1.10 | 0.97 | 1.00 | 503 | NASDAQ | JAZZ | Mon, Jun 1, 2009 | 0.92 | 1.04 | 0.92 | 1.00 | 502 | NASDAQ | JAZZ | Fri, May 29, 2009 | 1.05 | 1.06 | 0.99 | 1.00 | 501 | NASDAQ | JAZZ | Thu, May 28, 2009 | 1.02 | 1.05 | 0.99 | 1.01 | 500 | NASDAQ | JAZZ | Wed, May 27, 2009 | 0.88 | 1.05 | 0.86 | 1.00 | 499 | NASDAQ | JAZZ | Tue, May 26, 2009 | 0.85 | 0.88 | 0.85 | 0.88 | 498 | NASDAQ | JAZZ | Fri, May 22, 2009 | 0.86 | 0.88 | 0.83 | 0.83 | 497 | NASDAQ | JAZZ | Thu, May 21, 2009 | 0.81 | 0.89 | 0.81 | 0.85 | 496 | NASDAQ | JAZZ | Wed, May 20, 2009 | 0.88 | 0.90 | 0.80 | 0.83 | 495 | NASDAQ | JAZZ | Tue, May 19, 2009 | 0.89 | 0.89 | 0.84 | 0.86 | 494 | NASDAQ | JAZZ | Mon, May 18, 2009 | 0.81 | 0.89 | 0.80 | 0.87 | 493 | NASDAQ | JAZZ | Fri, May 15, 2009 | 0.82 | 0.84 | 0.80 | 0.80 | 492 | NASDAQ | JAZZ | Thu, May 14, 2009 | 0.85 | 0.85 | 0.80 | 0.82 | 491 | NASDAQ | JAZZ | Wed, May 13, 2009 | 0.87 | 0.87 | 0.79 | 0.79 | 490 | NASDAQ | JAZZ | Tue, May 12, 2009 | 0.82 | 0.90 | 0.82 | 0.85 | 489 | NASDAQ | JAZZ | Mon, May 11, 2009 | 0.86 | 0.87 | 0.79 | 0.79 | 488 | NASDAQ | JAZZ | Fri, May 8, 2009 | 0.74 | 0.90 | 0.69 | 0.87 | 487 | NASDAQ | JAZZ | Thu, May 7, 2009 | 0.79 | 0.84 | 0.74 | 0.74 | 486 | NASDAQ | JAZZ | Wed, May 6, 2009 | 0.84 | 0.85 | 0.73 | 0.74 | 485 | NASDAQ | JAZZ | Tue, May 5, 2009 | 0.76 | 0.88 | 0.76 | 0.84 | 484 | NASDAQ | JAZZ | Mon, May 4, 2009 | 0.60 | 0.76 | 0.60 | 0.76 | 483 | NASDAQ | JAZZ | Fri, May 1, 2009 | 0.60 | 0.64 | 0.58 | 0.60 | 482 | NASDAQ | JAZZ | Thu, Apr 30, 2009 | 0.64 | 0.64 | 0.55 | 0.55 | 481 | NASDAQ | JAZZ | Wed, Apr 29, 2009 | 0.63 | 0.64 | 0.59 | 0.61 | 480 | NASDAQ | JAZZ | Tue, Apr 28, 2009 | 0.69 | 0.69 | 0.54 | 0.63 | 479 | NASDAQ | JAZZ | Mon, Apr 27, 2009 | 0.66 | 0.70 | 0.59 | 0.63 | 478 | NASDAQ | JAZZ | Fri, Apr 24, 2009 | 0.65 | 0.65 | 0.56 | 0.60 | 477 | NASDAQ | JAZZ | Thu, Apr 23, 2009 | 0.60 | 0.60 | 0.55 | 0.55 | 476 | NASDAQ | JAZZ | Wed, Apr 22, 2009 | 0.66 | 0.72 | 0.52 | 0.56 | 475 | NASDAQ | JAZZ | Tue, Apr 21, 2009 | 0.70 | 0.70 | 0.65 | 0.66 | 474 | NASDAQ | JAZZ | Mon, Apr 20, 2009 | 0.75 | 0.75 | 0.66 | 0.66 | 473 | NASDAQ | JAZZ | Fri, Apr 17, 2009 | 0.85 | 0.85 | 0.77 | 0.78 | 472 | NASDAQ | JAZZ | Thu, Apr 16, 2009 | 0.80 | 0.86 | 0.79 | 0.80 | 471 | NASDAQ | JAZZ | Wed, Apr 15, 2009 | 0.95 | 0.96 | 0.72 | 0.79 | 470 | NASDAQ | JAZZ | Tue, Apr 14, 2009 | 0.95 | 0.99 | 0.95 | 0.95 | 469 | NASDAQ | JAZZ | Mon, Apr 13, 2009 | 1.00 | 1.00 | 0.83 | 0.98 | 468 | NASDAQ | JAZZ | Thu, Apr 9, 2009 | 1.03 | 1.05 | 0.99 | 1.02 | 467 | NASDAQ | JAZZ | Wed, Apr 8, 2009 | 0.99 | 1.03 | 0.97 | 1.03 | 466 | NASDAQ | JAZZ | Tue, Apr 7, 2009 | 0.96 | 1.02 | 0.96 | 0.98 | 465 | NASDAQ | JAZZ | Mon, Apr 6, 2009 | 0.93 | 1.03 | 0.93 | 0.97 | 464 | NASDAQ | JAZZ | Fri, Apr 3, 2009 | 1.43 | 1.43 | 0.91 | 1.01 | 463 | NASDAQ | JAZZ | Thu, Apr 2, 2009 | 0.95 | 1.08 | 0.90 | 1.08 | 462 | NASDAQ | JAZZ | Wed, Apr 1, 2009 | 0.89 | 0.98 | 0.89 | 0.95 | 461 | NASDAQ | JAZZ | Tue, Mar 31, 2009 | 0.99 | 1.00 | 0.85 | 0.89 | 460 | NASDAQ | JAZZ | Mon, Mar 30, 2009 | 0.89 | 1.05 | 0.85 | 0.98 | 459 | NASDAQ | JAZZ | Fri, Mar 27, 2009 | 1.02 | 1.04 | 0.89 | 0.89 | 458 | NASDAQ | JAZZ | Thu, Mar 26, 2009 | 1.06 | 1.06 | 0.95 | 1.00 | 457 | NASDAQ | JAZZ | Wed, Mar 25, 2009 | 0.91 | 1.01 | 0.85 | 1.00 | 456 | NASDAQ | JAZZ | Tue, Mar 24, 2009 | 1.01 | 1.08 | 0.85 | 0.90 | 455 | NASDAQ | JAZZ | Mon, Mar 23, 2009 | 0.94 | 1.03 | 0.85 | 1.03 | 454 | NASDAQ | JAZZ | Fri, Mar 20, 2009 | 1.00 | 1.00 | 0.91 | 0.91 | 453 | NASDAQ | JAZZ | Thu, Mar 19, 2009 | 0.96 | 1.00 | 0.80 | 0.98 | 452 | NASDAQ | JAZZ | Wed, Mar 18, 2009 | 1.00 | 1.00 | 0.90 | 0.96 | 451 | NASDAQ | JAZZ | Tue, Mar 17, 2009 | 0.87 | 1.00 | 0.79 | 1.00 | 450 | NASDAQ | JAZZ | Mon, Mar 16, 2009 | 0.80 | 1.00 | 0.80 | 0.98 | 449 | NASDAQ | JAZZ | Fri, Mar 13, 2009 | 0.78 | 0.82 | 0.70 | 0.74 | 448 | NASDAQ | JAZZ | Thu, Mar 12, 2009 | 0.67 | 0.78 | 0.67 | 0.78 | 447 | NASDAQ | JAZZ | Wed, Mar 11, 2009 | 0.80 | 0.80 | 0.74 | 0.74 | 446 | NASDAQ | JAZZ | Tue, Mar 10, 2009 | 0.58 | 0.80 | 0.58 | 0.80 | 445 | NASDAQ | JAZZ | Mon, Mar 9, 2009 | 0.62 | 0.69 | 0.58 | 0.58 | 444 | NASDAQ | JAZZ | Fri, Mar 6, 2009 | 0.67 | 0.71 | 0.59 | 0.62 | 443 | NASDAQ | JAZZ | Thu, Mar 5, 2009 | 0.70 | 0.75 | 0.67 | 0.67 | 442 | NASDAQ | JAZZ | Wed, Mar 4, 2009 | 0.72 | 0.74 | 0.69 | 0.73 | 441 | NASDAQ | JAZZ | Tue, Mar 3, 2009 | 0.72 | 0.74 | 0.69 | 0.69 | 440 | NASDAQ | JAZZ | Mon, Mar 2, 2009 | 0.73 | 0.78 | 0.63 | 0.69 | 439 | NASDAQ | JAZZ | Fri, Feb 27, 2009 | 0.78 | 0.94 | 0.74 | 0.74 | 438 | NASDAQ | JAZZ | Thu, Feb 26, 2009 | 0.95 | 1.00 | 0.79 | 0.79 | 437 | NASDAQ | JAZZ | Wed, Feb 25, 2009 | 1.01 | 1.01 | 0.91 | 0.95 | 436 | NASDAQ | JAZZ | Tue, Feb 24, 2009 | 0.92 | 1.05 | 0.91 | 1.05 | 435 | NASDAQ | JAZZ | Mon, Feb 23, 2009 | 0.90 | 1.04 | 0.90 | 0.92 | 434 | NASDAQ | JAZZ | Fri, Feb 20, 2009 | 0.95 | 0.96 | 0.82 | 0.90 | 433 | NASDAQ | JAZZ | Thu, Feb 19, 2009 | 0.97 | 1.01 | 0.95 | 0.98 | 432 | NASDAQ | JAZZ | Wed, Feb 18, 2009 | 0.95 | 1.01 | 0.95 | 0.95 | 431 | NASDAQ | JAZZ | Tue, Feb 17, 2009 | 0.99 | 1.06 | 0.95 | 0.95 | 430 | NASDAQ | JAZZ | Fri, Feb 13, 2009 | 1.01 | 1.09 | 0.99 | 1.01 | 429 | NASDAQ | JAZZ | Thu, Feb 12, 2009 | 0.99 | 1.05 | 0.98 | 1.00 | 428 | NASDAQ | JAZZ | Wed, Feb 11, 2009 | 0.97 | 1.03 | 0.96 | 0.96 | 427 | NASDAQ | JAZZ | Tue, Feb 10, 2009 | 1.01 | 1.06 | 0.95 | 0.95 | 426 | NASDAQ | JAZZ | Mon, Feb 9, 2009 | 1.02 | 1.04 | 0.98 | 1.01 | 425 | NASDAQ | JAZZ | Fri, Feb 6, 2009 | 1.01 | 1.17 | 0.99 | 1.03 | 424 | NASDAQ | JAZZ | Thu, Feb 5, 2009 | 0.98 | 1.01 | 0.97 | 1.01 | 423 | NASDAQ | JAZZ | Wed, Feb 4, 2009 | 1.13 | 1.15 | 0.95 | 0.96 | 422 | NASDAQ | JAZZ | Tue, Feb 3, 2009 | 1.05 | 1.22 | 0.99 | 1.07 | 421 | NASDAQ | JAZZ | Mon, Feb 2, 2009 | 0.99 | 1.07 | 0.99 | 1.04 | 420 | NASDAQ | JAZZ | Fri, Jan 30, 2009 | 0.98 | 1.00 | 0.95 | 0.96 | 419 | NASDAQ | JAZZ | Thu, Jan 29, 2009 | 1.00 | 1.02 | 0.95 | 0.97 | 418 | NASDAQ | JAZZ | Wed, Jan 28, 2009 | 1.04 | 1.05 | 1.00 | 1.02 | 417 | NASDAQ | JAZZ | Tue, Jan 27, 2009 | 1.07 | 1.07 | 0.98 | 1.02 | 416 | NASDAQ | JAZZ | Mon, Jan 26, 2009 | 1.00 | 1.04 | 0.99 | 1.03 | 415 | NASDAQ | JAZZ | Fri, Jan 23, 2009 | 1.16 | 1.22 | 0.95 | 0.98 | 414 | NASDAQ | JAZZ | Thu, Jan 22, 2009 | 1.22 | 1.34 | 1.19 | 1.20 | 413 | NASDAQ | JAZZ | Wed, Jan 21, 2009 | 1.28 | 1.29 | 1.17 | 1.25 | 412 | NASDAQ | JAZZ | Tue, Jan 20, 2009 | 1.34 | 1.42 | 1.20 | 1.20 | 411 | NASDAQ | JAZZ | Fri, Jan 16, 2009 | 1.25 | 1.38 | 1.25 | 1.30 | 410 | NASDAQ | JAZZ | Thu, Jan 15, 2009 | 1.61 | 1.61 | 1.17 | 1.21 | 409 | NASDAQ | JAZZ | Wed, Jan 14, 2009 | 1.54 | 1.68 | 1.53 | 1.61 | 408 | NASDAQ | JAZZ | Tue, Jan 13, 2009 | 1.32 | 1.63 | 1.28 | 1.59 | 407 | NASDAQ | JAZZ | Mon, Jan 12, 2009 | 1.38 | 1.38 | 1.25 | 1.31 | 406 | NASDAQ | JAZZ | Fri, Jan 9, 2009 | 1.46 | 1.46 | 1.34 | 1.34 | 405 | NASDAQ | JAZZ | Thu, Jan 8, 2009 | 1.45 | 1.46 | 1.26 | 1.46 | 404 | NASDAQ | JAZZ | Wed, Jan 7, 2009 | 1.73 | 1.73 | 1.45 | 1.45 | 403 | NASDAQ | JAZZ | Tue, Jan 6, 2009 | 1.90 | 1.90 | 1.66 | 1.71 | 402 | NASDAQ | JAZZ | Mon, Jan 5, 2009 | 2.03 | 2.10 | 1.85 | 1.87 | 401 | NASDAQ | JAZZ | Fri, Jan 2, 2009 | 1.87 | 2.00 | 1.87 | 2.00 | 400 | NASDAQ | JAZZ | Wed, Dec 31, 2008 | 1.42 | 2.10 | 1.27 | 1.93 | 399 | NASDAQ | JAZZ | Tue, Dec 30, 2008 | 1.46 | 1.65 | 1.36 | 1.47 | 398 | NASDAQ | JAZZ | Mon, Dec 29, 2008 | 1.69 | 1.69 | 1.40 | 1.41 | 397 | NASDAQ | JAZZ | Fri, Dec 26, 2008 | 1.80 | 1.80 | 1.66 | 1.70 | 396 | NASDAQ | JAZZ | Wed, Dec 24, 2008 | 1.82 | 1.85 | 1.69 | 1.75 | 395 | NASDAQ | JAZZ | Tue, Dec 23, 2008 | 2.45 | 2.45 | 1.82 | 1.85 | 394 | NASDAQ | JAZZ | Mon, Dec 22, 2008 | 1.70 | 2.47 | 1.68 | 2.47 | 393 | NASDAQ | JAZZ | Fri, Dec 19, 2008 | 1.58 | 1.70 | 1.57 | 1.68 | 392 | NASDAQ | JAZZ | Thu, Dec 18, 2008 | 1.30 | 1.49 | 1.30 | 1.49 | 391 | NASDAQ | JAZZ | Wed, Dec 17, 2008 | 1.33 | 1.34 | 1.22 | 1.33 | 390 | NASDAQ | JAZZ | Tue, Dec 16, 2008 | 1.21 | 1.30 | 1.16 | 1.30 | 389 | NASDAQ | JAZZ | Mon, Dec 15, 2008 | 1.27 | 1.31 | 1.19 | 1.19 | 388 | NASDAQ | JAZZ | Fri, Dec 12, 2008 | 1.15 | 1.33 | 0.91 | 1.27 | 387 | NASDAQ | JAZZ | Thu, Dec 11, 2008 | 1.20 | 1.23 | 1.01 | 1.01 | 386 | NASDAQ | JAZZ | Wed, Dec 10, 2008 | 1.14 | 1.24 | 1.14 | 1.22 | 385 | NASDAQ | JAZZ | Tue, Dec 9, 2008 | 1.25 | 1.32 | 1.10 | 1.12 | 384 | NASDAQ | JAZZ | Mon, Dec 8, 2008 | 1.28 | 1.32 | 1.20 | 1.26 | 383 | NASDAQ | JAZZ | Fri, Dec 5, 2008 | 1.18 | 1.21 | 1.10 | 1.21 | 382 | NASDAQ | JAZZ | Thu, Dec 4, 2008 | 1.26 | 1.36 | 1.19 | 1.19 | 381 | NASDAQ | JAZZ | Wed, Dec 3, 2008 | 1.30 | 1.36 | 1.21 | 1.27 | 380 | NASDAQ | JAZZ | Tue, Dec 2, 2008 | 1.32 | 1.32 | 1.05 | 1.28 | 379 | NASDAQ | JAZZ | Mon, Dec 1, 2008 | 1.21 | 1.36 | 1.21 | 1.30 | 378 | NASDAQ | JAZZ | Fri, Nov 28, 2008 | 1.39 | 1.51 | 1.39 | 1.50 | 377 | NASDAQ | JAZZ | Wed, Nov 26, 2008 | 1.21 | 1.50 | 1.19 | 1.40 | 376 | NASDAQ | JAZZ | Tue, Nov 25, 2008 | 1.51 | 1.63 | 1.20 | 1.20 | 375 | NASDAQ | JAZZ | Mon, Nov 24, 2008 | 1.43 | 1.60 | 1.28 | 1.50 | 374 | NASDAQ | JAZZ | Fri, Nov 21, 2008 | 1.48 | 1.80 | 1.20 | 1.40 | 373 | NASDAQ | JAZZ | Thu, Nov 20, 2008 | 1.18 | 1.51 | 1.15 | 1.19 | 372 | NASDAQ | JAZZ | Wed, Nov 19, 2008 | 1.25 | 1.26 | 1.14 | 1.14 | 371 | NASDAQ | JAZZ | Tue, Nov 18, 2008 | 1.38 | 1.44 | 1.27 | 1.28 | 370 | NASDAQ | JAZZ | Mon, Nov 17, 2008 | 1.30 | 1.40 | 1.21 | 1.26 | 369 | NASDAQ | JAZZ | Fri, Nov 14, 2008 | 1.51 | 1.51 | 1.30 | 1.30 | 368 | NASDAQ | JAZZ | Thu, Nov 13, 2008 | 1.56 | 1.75 | 1.11 | 1.51 | 367 | NASDAQ | JAZZ | Wed, Nov 12, 2008 | 2.59 | 2.59 | 1.58 | 1.58 | 366 | NASDAQ | JAZZ | Tue, Nov 11, 2008 | 2.65 | 3.00 | 2.55 | 2.64 | 365 | NASDAQ | JAZZ | Mon, Nov 10, 2008 | 2.84 | 2.91 | 2.63 | 2.66 | 364 | NASDAQ | JAZZ | Fri, Nov 7, 2008 | 2.78 | 2.78 | 2.65 | 2.77 | 363 | NASDAQ | JAZZ | Thu, Nov 6, 2008 | 2.59 | 2.95 | 2.57 | 2.75 | 362 | NASDAQ | JAZZ | Wed, Nov 5, 2008 | 2.73 | 2.73 | 2.56 | 2.64 | 361 | NASDAQ | JAZZ | Tue, Nov 4, 2008 | 2.84 | 2.98 | 2.67 | 2.74 | 360 | NASDAQ | JAZZ | Mon, Nov 3, 2008 | 2.91 | 3.39 | 2.68 | 2.71 | 359 | NASDAQ | JAZZ | Fri, Oct 31, 2008 | 3.05 | 3.39 | 2.80 | 2.98 | 358 | NASDAQ | JAZZ | Thu, Oct 30, 2008 | 3.53 | 3.53 | 2.93 | 3.05 | 357 | NASDAQ | JAZZ | Wed, Oct 29, 2008 | 3.48 | 3.92 | 3.40 | 3.45 | 356 | NASDAQ | JAZZ | Tue, Oct 28, 2008 | 3.43 | 3.80 | 3.17 | 3.46 | 355 | NASDAQ | JAZZ | Mon, Oct 27, 2008 | 3.39 | 3.98 | 3.14 | 3.24 | 354 | NASDAQ | JAZZ | Fri, Oct 24, 2008 | 3.34 | 4.26 | 3.18 | 3.43 | 353 | NASDAQ | JAZZ | Thu, Oct 23, 2008 | 3.76 | 4.00 | 3.49 | 3.58 | 352 | NASDAQ | JAZZ | Wed, Oct 22, 2008 | 3.61 | 4.21 | 3.56 | 3.75 | 351 | NASDAQ | JAZZ | Tue, Oct 21, 2008 | 3.92 | 4.54 | 3.56 | 3.69 | 350 | NASDAQ | JAZZ | Mon, Oct 20, 2008 | 4.34 | 4.73 | 3.91 | 3.98 | 349 | NASDAQ | JAZZ | Fri, Oct 17, 2008 | 3.76 | 4.72 | 3.50 | 4.25 | 348 | NASDAQ | JAZZ | Thu, Oct 16, 2008 | 3.18 | 4.17 | 3.18 | 4.00 | 347 | NASDAQ | JAZZ | Wed, Oct 15, 2008 | 3.85 | 3.91 | 3.11 | 3.11 | 346 | NASDAQ | JAZZ | Tue, Oct 14, 2008 | 4.98 | 4.98 | 3.85 | 3.90 | 345 | NASDAQ | JAZZ | Mon, Oct 13, 2008 | 4.31 | 4.83 | 4.06 | 4.75 | 344 | NASDAQ | JAZZ | Fri, Oct 10, 2008 | 3.30 | 4.46 | 2.50 | 4.00 | 343 | NASDAQ | JAZZ | Thu, Oct 9, 2008 | 4.05 | 4.24 | 3.26 | 3.42 | 342 | NASDAQ | JAZZ | Wed, Oct 8, 2008 | 4.01 | 4.32 | 3.90 | 3.90 | 341 | NASDAQ | JAZZ | Tue, Oct 7, 2008 | 5.20 | 5.52 | 3.72 | 3.87 | 340 | NASDAQ | JAZZ | Mon, Oct 6, 2008 | 4.48 | 5.06 | 4.31 | 4.71 | 339 | NASDAQ | JAZZ | Fri, Oct 3, 2008 | 5.04 | 5.04 | 4.62 | 4.62 | 338 | NASDAQ | JAZZ | Thu, Oct 2, 2008 | 5.26 | 5.38 | 4.95 | 4.96 | 337 | NASDAQ | JAZZ | Wed, Oct 1, 2008 | 5.12 | 5.25 | 4.90 | 5.01 | 336 | NASDAQ | JAZZ | Tue, Sep 30, 2008 | 4.00 | 5.40 | 3.99 | 4.94 | 335 | NASDAQ | JAZZ | Mon, Sep 29, 2008 | 4.96 | 5.68 | 3.26 | 3.97 | 334 | NASDAQ | JAZZ | Fri, Sep 26, 2008 | 4.90 | 5.34 | 4.64 | 5.02 | 333 | NASDAQ | JAZZ | Thu, Sep 25, 2008 | 4.90 | 5.05 | 4.74 | 4.97 | 332 | NASDAQ | JAZZ | Wed, Sep 24, 2008 | 5.29 | 5.47 | 4.72 | 4.87 | 331 | NASDAQ | JAZZ | Tue, Sep 23, 2008 | 5.07 | 5.48 | 4.97 | 5.28 | 330 | NASDAQ | JAZZ | Mon, Sep 22, 2008 | 5.21 | 5.21 | 4.77 | 4.91 | 329 | NASDAQ | JAZZ | Fri, Sep 19, 2008 | 5.46 | 5.83 | 5.26 | 5.26 | 328 | NASDAQ | JAZZ | Thu, Sep 18, 2008 | 4.94 | 5.42 | 4.89 | 5.25 | 327 | NASDAQ | JAZZ | Wed, Sep 17, 2008 | 5.35 | 5.96 | 4.70 | 4.80 | 326 | NASDAQ | JAZZ | Tue, Sep 16, 2008 | 6.06 | 6.06 | 5.11 | 5.32 | 325 | NASDAQ | JAZZ | Mon, Sep 15, 2008 | 6.28 | 6.59 | 6.17 | 6.18 | 324 | NASDAQ | JAZZ | Fri, Sep 12, 2008 | 6.53 | 6.80 | 6.26 | 6.29 | 323 | NASDAQ | JAZZ | Thu, Sep 11, 2008 | 6.56 | 6.66 | 6.50 | 6.55 | 322 | NASDAQ | JAZZ | Wed, Sep 10, 2008 | 6.99 | 7.23 | 6.50 | 6.56 | 321 | NASDAQ | JAZZ | Tue, Sep 9, 2008 | 6.97 | 7.00 | 6.79 | 6.81 | 320 | NASDAQ | JAZZ | Mon, Sep 8, 2008 | 7.00 | 7.00 | 6.72 | 6.99 | 319 | NASDAQ | JAZZ | Fri, Sep 5, 2008 | 6.78 | 6.86 | 6.57 | 6.71 | 318 | NASDAQ | JAZZ | Thu, Sep 4, 2008 | 6.85 | 7.07 | 6.81 | 6.82 | 317 | NASDAQ | JAZZ | Wed, Sep 3, 2008 | 6.76 | 6.81 | 6.51 | 6.75 | 316 | NASDAQ | JAZZ | Tue, Sep 2, 2008 | 7.30 | 7.30 | 6.66 | 6.76 | 315 | NASDAQ | JAZZ | Fri, Aug 29, 2008 | 7.41 | 7.42 | 7.09 | 7.09 | 314 | NASDAQ | JAZZ | Thu, Aug 28, 2008 | 6.77 | 7.41 | 6.63 | 7.41 | 313 | NASDAQ | JAZZ | Wed, Aug 27, 2008 | 7.07 | 7.12 | 6.79 | 6.86 | 312 | NASDAQ | JAZZ | Tue, Aug 26, 2008 | 7.70 | 7.70 | 7.00 | 7.08 | 311 | NASDAQ | JAZZ | Mon, Aug 25, 2008 | 8.10 | 8.10 | 7.60 | 7.63 | 310 | NASDAQ | JAZZ | Thu, Aug 21, 2008 | 7.87 | 8.00 | 7.71 | 7.71 | 309 | NASDAQ | JAZZ | Wed, Aug 20, 2008 | 8.20 | 8.24 | 7.90 | 8.07 | 308 | NASDAQ | JAZZ | Tue, Aug 19, 2008 | 7.64 | 8.14 | 7.52 | 8.14 | 307 | NASDAQ | JAZZ | Mon, Aug 18, 2008 | 7.85 | 8.24 | 7.81 | 7.92 | 306 | NASDAQ | JAZZ | Fri, Aug 15, 2008 | 8.38 | 8.43 | 7.75 | 7.84 | 305 | NASDAQ | JAZZ | Thu, Aug 14, 2008 | 7.95 | 8.05 | 7.00 | 8.05 | 304 | NASDAQ | JAZZ | Wed, Aug 13, 2008 | 7.92 | 8.48 | 7.90 | 8.44 | 303 | NASDAQ | JAZZ | Tue, Aug 12, 2008 | 8.50 | 8.85 | 7.89 | 8.15 | 302 | NASDAQ | JAZZ | Mon, Aug 11, 2008 | 8.36 | 8.78 | 8.00 | 8.49 | 301 | NASDAQ | JAZZ | Fri, Aug 8, 2008 | 7.32 | 8.53 | 7.31 | 8.20 | 300 | NASDAQ | JAZZ | Thu, Aug 7, 2008 | 7.27 | 8.10 | 7.27 | 8.05 | 299 | NASDAQ | JAZZ | Wed, Aug 6, 2008 | 7.96 | 8.31 | 7.89 | 8.23 | 298 | NASDAQ | JAZZ | Tue, Aug 5, 2008 | 7.14 | 7.93 | 7.00 | 7.92 | 297 | NASDAQ | JAZZ | Mon, Aug 4, 2008 | 6.90 | 7.18 | 6.82 | 7.05 | 296 | NASDAQ | JAZZ | Fri, Aug 1, 2008 | 6.77 | 7.28 | 6.77 | 6.87 | 295 | NASDAQ | JAZZ | Thu, Jul 31, 2008 | 7.18 | 7.64 | 6.74 | 6.74 | 294 | NASDAQ | JAZZ | Wed, Jul 30, 2008 | 7.22 | 7.88 | 7.05 | 7.37 | 293 | NASDAQ | JAZZ | Tue, Jul 29, 2008 | 6.82 | 7.10 | 6.53 | 7.02 | 292 | NASDAQ | JAZZ | Mon, Jul 28, 2008 | 6.57 | 7.20 | 6.57 | 6.82 | 291 | NASDAQ | JAZZ | Fri, Jul 25, 2008 | 6.49 | 6.80 | 6.30 | 6.48 | 290 | NASDAQ | JAZZ | Thu, Jul 24, 2008 | 6.77 | 6.87 | 6.18 | 6.62 | 289 | NASDAQ | JAZZ | Wed, Jul 23, 2008 | 6.64 | 6.80 | 6.64 | 6.73 | 288 | NASDAQ | JAZZ | Tue, Jul 22, 2008 | 6.50 | 6.68 | 6.50 | 6.62 | 287 | NASDAQ | JAZZ | Mon, Jul 21, 2008 | 6.70 | 6.70 | 6.51 | 6.54 | 286 | NASDAQ | JAZZ | Fri, Jul 18, 2008 | 6.79 | 6.88 | 6.51 | 6.60 | 285 | NASDAQ | JAZZ | Thu, Jul 17, 2008 | 6.81 | 6.86 | 6.59 | 6.62 | 284 | NASDAQ | JAZZ | Wed, Jul 16, 2008 | 6.75 | 6.76 | 6.41 | 6.69 | 283 | NASDAQ | JAZZ | Tue, Jul 15, 2008 | 6.24 | 6.99 | 6.11 | 6.75 | 282 | NASDAQ | JAZZ | Mon, Jul 14, 2008 | 6.47 | 6.79 | 6.35 | 6.36 | 281 | NASDAQ | JAZZ | Fri, Jul 11, 2008 | 6.76 | 6.80 | 6.44 | 6.62 | 280 | NASDAQ | JAZZ | Thu, Jul 10, 2008 | 6.69 | 6.79 | 6.54 | 6.75 | 279 | NASDAQ | JAZZ | Wed, Jul 9, 2008 | 6.31 | 7.27 | 6.31 | 6.75 | 278 | NASDAQ | JAZZ | Tue, Jul 8, 2008 | 6.64 | 7.38 | 6.56 | 7.27 | 277 | NASDAQ | JAZZ | Mon, Jul 7, 2008 | 7.45 | 7.51 | 6.25 | 6.54 | 276 | NASDAQ | JAZZ | Thu, Jul 3, 2008 | 6.86 | 7.59 | 6.86 | 7.28 | 275 | NASDAQ | JAZZ | Wed, Jul 2, 2008 | 7.24 | 7.34 | 6.61 | 6.75 | 274 | NASDAQ | JAZZ | Tue, Jul 1, 2008 | 7.45 | 7.97 | 6.94 | 7.30 | 273 | NASDAQ | JAZZ | Mon, Jun 30, 2008 | 6.97 | 8.48 | 6.50 | 7.41 | 272 | NASDAQ | JAZZ | Fri, Jun 27, 2008 | 7.39 | 7.45 | 6.75 | 7.04 | 271 | NASDAQ | JAZZ | Thu, Jun 26, 2008 | 8.63 | 8.63 | 7.31 | 7.45 | 270 | NASDAQ | JAZZ | Wed, Jun 25, 2008 | 7.54 | 8.95 | 7.34 | 8.00 | 269 | NASDAQ | JAZZ | Tue, Jun 24, 2008 | 6.62 | 7.89 | 6.59 | 7.60 | 268 | NASDAQ | JAZZ | Mon, Jun 23, 2008 | 7.53 | 7.65 | 6.70 | 6.74 | 267 | NASDAQ | JAZZ | Fri, Jun 20, 2008 | 6.31 | 7.60 | 6.10 | 7.60 | 266 | NASDAQ | JAZZ | Thu, Jun 19, 2008 | 6.06 | 7.00 | 6.01 | 6.17 | 265 | NASDAQ | JAZZ | Wed, Jun 18, 2008 | 5.88 | 6.51 | 5.71 | 6.08 | 264 | NASDAQ | JAZZ | Tue, Jun 17, 2008 | 6.07 | 6.24 | 5.80 | 5.94 | 263 | NASDAQ | JAZZ | Mon, Jun 16, 2008 | 6.58 | 6.81 | 6.02 | 6.11 | 262 | NASDAQ | JAZZ | Fri, Jun 13, 2008 | 5.62 | 6.10 | 5.17 | 6.00 | 261 | NASDAQ | JAZZ | Thu, Jun 12, 2008 | 6.72 | 6.72 | 5.13 | 5.70 | 260 | NASDAQ | JAZZ | Wed, Jun 11, 2008 | 6.71 | 6.81 | 6.67 | 6.75 | 259 | NASDAQ | JAZZ | Tue, Jun 10, 2008 | 6.51 | 7.09 | 6.08 | 6.75 | 258 | NASDAQ | JAZZ | Mon, Jun 9, 2008 | 7.31 | 7.43 | 6.61 | 6.75 | 257 | NASDAQ | JAZZ | Fri, Jun 6, 2008 | 7.83 | 8.00 | 7.35 | 7.35 | 256 | NASDAQ | JAZZ | Thu, Jun 5, 2008 | 8.00 | 8.00 | 7.87 | 7.97 | 255 | NASDAQ | JAZZ | Wed, Jun 4, 2008 | 7.54 | 7.96 | 7.41 | 7.94 | 254 | NASDAQ | JAZZ | Tue, Jun 3, 2008 | 7.62 | 7.94 | 7.46 | 7.65 | 253 | NASDAQ | JAZZ | Mon, Jun 2, 2008 | 7.50 | 7.88 | 7.45 | 7.88 | 252 | NASDAQ | JAZZ | Fri, May 30, 2008 | 7.95 | 8.00 | 7.65 | 7.65 | 251 | NASDAQ | JAZZ | Thu, May 29, 2008 | 7.97 | 8.00 | 7.51 | 8.00 | 250 | NASDAQ | JAZZ | Wed, May 28, 2008 | 7.94 | 7.99 | 7.50 | 7.55 | 249 | NASDAQ | JAZZ | Tue, May 27, 2008 | 7.72 | 7.80 | 7.50 | 7.64 | 248 | NASDAQ | JAZZ | Fri, May 23, 2008 | 7.64 | 7.80 | 7.50 | 7.56 | 247 | NASDAQ | JAZZ | Thu, May 22, 2008 | 7.60 | 7.99 | 7.56 | 7.73 | 246 | NASDAQ | JAZZ | Wed, May 21, 2008 | 7.62 | 7.68 | 7.22 | 7.62 | 245 | NASDAQ | JAZZ | Tue, May 20, 2008 | 7.27 | 7.67 | 7.14 | 7.67 | 244 | NASDAQ | JAZZ | Mon, May 19, 2008 | 7.91 | 7.91 | 7.20 | 7.36 | 243 | NASDAQ | JAZZ | Fri, May 16, 2008 | 8.43 | 8.46 | 7.67 | 7.96 | 242 | NASDAQ | JAZZ | Thu, May 15, 2008 | 8.24 | 8.49 | 7.83 | 7.97 | 241 | NASDAQ | JAZZ | Wed, May 14, 2008 | 8.60 | 8.60 | 7.95 | 8.25 | 240 | NASDAQ | JAZZ | Tue, May 13, 2008 | 8.43 | 8.99 | 8.43 | 8.75 | 239 | NASDAQ | JAZZ | Mon, May 12, 2008 | 8.90 | 8.90 | 8.24 | 8.40 | 238 | NASDAQ | JAZZ | Fri, May 9, 2008 | 8.81 | 8.87 | 8.72 | 8.78 | 237 | NASDAQ | JAZZ | Thu, May 8, 2008 | 8.74 | 9.17 | 8.26 | 9.01 | 236 | NASDAQ | JAZZ | Wed, May 7, 2008 | 9.20 | 9.29 | 8.54 | 8.74 | 235 | NASDAQ | JAZZ | Tue, May 6, 2008 | 8.57 | 9.51 | 8.55 | 9.21 | 234 | NASDAQ | JAZZ | Mon, May 5, 2008 | 8.95 | 9.00 | 8.29 | 8.66 | 233 | NASDAQ | JAZZ | Fri, May 2, 2008 | 9.26 | 9.26 | 8.92 | 8.92 | 232 | NASDAQ | JAZZ | Thu, May 1, 2008 | 8.97 | 9.05 | 8.96 | 9.00 | 231 | NASDAQ | JAZZ | Wed, Apr 30, 2008 | 9.02 | 9.11 | 8.95 | 9.01 | 230 | NASDAQ | JAZZ | Tue, Apr 29, 2008 | 9.12 | 9.15 | 8.95 | 9.00 | 229 | NASDAQ | JAZZ | Mon, Apr 28, 2008 | 9.16 | 9.54 | 8.99 | 9.18 | 228 | NASDAQ | JAZZ | Fri, Apr 25, 2008 | 9.29 | 9.56 | 9.17 | 9.19 | 227 | NASDAQ | JAZZ | Thu, Apr 24, 2008 | 8.33 | 9.63 | 8.30 | 9.29 | 226 | NASDAQ | JAZZ | Wed, Apr 23, 2008 | 8.35 | 8.57 | 8.20 | 8.37 | 225 | NASDAQ | JAZZ | Tue, Apr 22, 2008 | 8.52 | 8.81 | 8.20 | 8.30 | 224 | NASDAQ | JAZZ | Mon, Apr 21, 2008 | 8.71 | 8.90 | 8.67 | 8.67 | 223 | NASDAQ | JAZZ | Fri, Apr 18, 2008 | 8.79 | 9.18 | 8.65 | 8.78 | 222 | NASDAQ | JAZZ | Thu, Apr 17, 2008 | 8.42 | 9.36 | 8.20 | 8.65 | 221 | NASDAQ | JAZZ | Wed, Apr 16, 2008 | 8.89 | 9.11 | 8.24 | 9.11 | 220 | NASDAQ | JAZZ | Tue, Apr 15, 2008 | 8.06 | 8.79 | 8.02 | 8.79 | 219 | NASDAQ | JAZZ | Mon, Apr 14, 2008 | 8.50 | 8.96 | 8.00 | 8.14 | 218 | NASDAQ | JAZZ | Fri, Apr 11, 2008 | 8.51 | 8.67 | 8.35 | 8.37 | 217 | NASDAQ | JAZZ | Thu, Apr 10, 2008 | 9.00 | 9.10 | 8.50 | 8.58 | 216 | NASDAQ | JAZZ | Wed, Apr 9, 2008 | 9.20 | 9.45 | 8.77 | 9.05 | 215 | NASDAQ | JAZZ | Tue, Apr 8, 2008 | 8.70 | 9.18 | 8.45 | 9.09 | 214 | NASDAQ | JAZZ | Mon, Apr 7, 2008 | 8.86 | 8.86 | 8.48 | 8.51 | 213 | NASDAQ | JAZZ | Fri, Apr 4, 2008 | 8.78 | 9.03 | 8.68 | 8.86 | 212 | NASDAQ | JAZZ | Thu, Apr 3, 2008 | 8.65 | 8.86 | 8.60 | 8.73 | 211 | NASDAQ | JAZZ | Wed, Apr 2, 2008 | 8.62 | 8.83 | 8.27 | 8.75 | 210 | NASDAQ | JAZZ | Tue, Apr 1, 2008 | 9.83 | 9.87 | 8.71 | 8.75 | 209 | NASDAQ | JAZZ | Mon, Mar 31, 2008 | 9.76 | 9.76 | 8.82 | 9.02 | 208 | NASDAQ | JAZZ | Fri, Mar 28, 2008 | 10.00 | 10.02 | 9.28 | 9.55 | 207 | NASDAQ | JAZZ | Thu, Mar 27, 2008 | 10.16 | 10.16 | 9.00 | 9.85 | 206 | NASDAQ | JAZZ | Wed, Mar 26, 2008 | 10.10 | 10.33 | 9.77 | 10.10 | 205 | NASDAQ | JAZZ | Tue, Mar 25, 2008 | 9.82 | 10.46 | 9.71 | 10.03 | 204 | NASDAQ | JAZZ | Mon, Mar 24, 2008 | 9.43 | 10.04 | 9.43 | 9.92 | 203 | NASDAQ | JAZZ | Thu, Mar 20, 2008 | 10.02 | 10.02 | 9.13 | 9.34 | 202 | NASDAQ | JAZZ | Wed, Mar 19, 2008 | 10.50 | 10.50 | 9.83 | 9.83 | 201 | NASDAQ | JAZZ | Tue, Mar 18, 2008 | 10.70 | 10.70 | 10.09 | 10.51 | 200 | NASDAQ | JAZZ | Mon, Mar 17, 2008 | 9.70 | 10.06 | 9.36 | 9.87 | 199 | NASDAQ | JAZZ | Fri, Mar 14, 2008 | 9.43 | 10.04 | 9.43 | 9.81 | 198 | NASDAQ | JAZZ | Thu, Mar 13, 2008 | 9.60 | 9.60 | 9.31 | 9.48 | 197 | NASDAQ | JAZZ | Wed, Mar 12, 2008 | 10.16 | 10.16 | 9.50 | 9.73 | 196 | NASDAQ | JAZZ | Tue, Mar 11, 2008 | 10.21 | 10.45 | 9.10 | 9.99 | 195 | NASDAQ | JAZZ | Mon, Mar 10, 2008 | 11.07 | 11.16 | 9.85 | 9.95 | 194 | NASDAQ | JAZZ | Fri, Mar 7, 2008 | 11.60 | 11.90 | 10.81 | 10.96 | 193 | NASDAQ | JAZZ | Thu, Mar 6, 2008 | 11.96 | 11.96 | 11.60 | 11.63 | 192 | NASDAQ | JAZZ | Wed, Mar 5, 2008 | 11.13 | 12.00 | 11.13 | 11.89 | 191 | NASDAQ | JAZZ | Tue, Mar 4, 2008 | 11.88 | 11.88 | 11.14 | 11.73 | 190 | NASDAQ | JAZZ | Mon, Mar 3, 2008 | 12.10 | 12.41 | 11.00 | 12.12 | 189 | NASDAQ | JAZZ | Fri, Feb 29, 2008 | 13.06 | 13.31 | 11.80 | 11.96 | 188 | NASDAQ | JAZZ | Thu, Feb 28, 2008 | 12.11 | 12.80 | 12.02 | 12.57 | 187 | NASDAQ | JAZZ | Wed, Feb 27, 2008 | 12.37 | 12.56 | 12.02 | 12.23 | 186 | NASDAQ | JAZZ | Tue, Feb 26, 2008 | 12.36 | 12.50 | 12.15 | 12.24 | 185 | NASDAQ | JAZZ | Mon, Feb 25, 2008 | 11.55 | 12.50 | 11.55 | 12.27 | 184 | NASDAQ | JAZZ | Fri, Feb 22, 2008 | 11.02 | 11.68 | 11.00 | 11.52 | 183 | NASDAQ | JAZZ | Thu, Feb 21, 2008 | 11.50 | 11.99 | 10.95 | 11.05 | 182 | NASDAQ | JAZZ | Wed, Feb 20, 2008 | 11.09 | 11.78 | 10.68 | 11.38 | 181 | NASDAQ | JAZZ | Tue, Feb 19, 2008 | 11.65 | 11.65 | 10.91 | 10.96 | 180 | NASDAQ | JAZZ | Fri, Feb 15, 2008 | 11.91 | 12.02 | 11.36 | 11.37 | 179 | NASDAQ | JAZZ | Thu, Feb 14, 2008 | 12.97 | 12.97 | 11.77 | 11.97 | 178 | NASDAQ | JAZZ | Wed, Feb 13, 2008 | 12.76 | 13.08 | 12.69 | 12.98 | 177 | NASDAQ | JAZZ | Tue, Feb 12, 2008 | 12.40 | 12.55 | 11.82 | 12.16 | 176 | NASDAQ | JAZZ | Mon, Feb 11, 2008 | 12.25 | 12.56 | 12.16 | 12.39 | 175 | NASDAQ | JAZZ | Fri, Feb 8, 2008 | 12.63 | 12.74 | 11.93 | 12.27 | 174 | NASDAQ | JAZZ | Thu, Feb 7, 2008 | 12.04 | 13.38 | 11.60 | 12.69 | 173 | NASDAQ | JAZZ | Wed, Feb 6, 2008 | 12.13 | 12.84 | 11.95 | 12.19 | 172 | NASDAQ | JAZZ | Tue, Feb 5, 2008 | 12.86 | 12.91 | 12.09 | 12.64 | 171 | NASDAQ | JAZZ | Mon, Feb 4, 2008 | 13.36 | 13.39 | 12.93 | 13.04 | 170 | NASDAQ | JAZZ | Fri, Feb 1, 2008 | 13.18 | 14.43 | 13.02 | 13.36 | 169 | NASDAQ | JAZZ | Thu, Jan 31, 2008 | 13.69 | 13.99 | 12.83 | 13.10 | 168 | NASDAQ | JAZZ | Wed, Jan 30, 2008 | 14.43 | 14.43 | 13.91 | 13.99 | 167 | NASDAQ | JAZZ | Tue, Jan 29, 2008 | 14.53 | 14.73 | 14.20 | 14.51 | 166 | NASDAQ | JAZZ | Mon, Jan 28, 2008 | 14.58 | 14.58 | 14.00 | 14.28 | 165 | NASDAQ | JAZZ | Fri, Jan 25, 2008 | 14.25 | 14.64 | 13.93 | 14.52 | 164 | NASDAQ | JAZZ | Thu, Jan 24, 2008 | 14.29 | 14.76 | 13.95 | 14.25 | 163 | NASDAQ | JAZZ | Wed, Jan 23, 2008 | 13.82 | 14.42 | 13.82 | 14.24 | 162 | NASDAQ | JAZZ | Tue, Jan 22, 2008 | 14.01 | 14.83 | 13.57 | 14.31 | 161 | NASDAQ | JAZZ | Fri, Jan 18, 2008 | 14.49 | 14.80 | 14.36 | 14.50 | 160 | NASDAQ | JAZZ | Thu, Jan 17, 2008 | 14.54 | 14.89 | 14.16 | 14.64 | 159 | NASDAQ | JAZZ | Wed, Jan 16, 2008 | 14.47 | 14.93 | 13.93 | 14.84 | 158 | NASDAQ | JAZZ | Tue, Jan 15, 2008 | 14.18 | 14.88 | 13.66 | 14.48 | 157 | NASDAQ | JAZZ | Mon, Jan 14, 2008 | 14.61 | 15.38 | 13.47 | 14.53 | 156 | NASDAQ | JAZZ | Fri, Jan 11, 2008 | 15.42 | 15.42 | 14.75 | 14.75 | 155 | NASDAQ | JAZZ | Thu, Jan 10, 2008 | 14.76 | 15.58 | 14.35 | 15.46 | 154 | NASDAQ | JAZZ | Wed, Jan 9, 2008 | 14.37 | 15.10 | 14.37 | 15.10 | 153 | NASDAQ | JAZZ | Tue, Jan 8, 2008 | 14.62 | 14.72 | 14.50 | 14.64 | 152 | NASDAQ | JAZZ | Mon, Jan 7, 2008 | 14.00 | 14.99 | 14.00 | 14.77 | 151 | NASDAQ | JAZZ | Fri, Jan 4, 2008 | 14.59 | 14.89 | 14.15 | 14.25 | 150 | NASDAQ | JAZZ | Thu, Jan 3, 2008 | 14.60 | 14.91 | 14.39 | 14.81 | 149 | NASDAQ | JAZZ | Wed, Jan 2, 2008 | 14.92 | 14.99 | 14.46 | 14.80 | 148 | NASDAQ | JAZZ | Mon, Dec 31, 2007 | 15.10 | 15.10 | 14.17 | 14.70 | 147 | NASDAQ | JAZZ | Fri, Dec 28, 2007 | 14.52 | 15.22 | 14.52 | 14.79 | 146 | NASDAQ | JAZZ | Thu, Dec 27, 2007 | 14.86 | 15.00 | 14.83 | 14.94 | 145 | NASDAQ | JAZZ | Wed, Dec 26, 2007 | 14.15 | 15.43 | 14.15 | 15.06 | 144 | NASDAQ | JAZZ | Mon, Dec 24, 2007 | 15.79 | 15.79 | 13.76 | 14.59 | 143 | NASDAQ | JAZZ | Fri, Dec 21, 2007 | 16.31 | 16.49 | 15.02 | 15.48 | 142 | NASDAQ | JAZZ | Thu, Dec 20, 2007 | 14.85 | 16.11 | 14.85 | 16.06 | 141 | NASDAQ | JAZZ | Wed, Dec 19, 2007 | 14.64 | 15.40 | 14.53 | 14.70 | 140 | NASDAQ | JAZZ | Tue, Dec 18, 2007 | 15.30 | 15.30 | 14.37 | 14.70 | 139 | NASDAQ | JAZZ | Mon, Dec 17, 2007 | 15.25 | 15.40 | 14.72 | 15.15 | 138 | NASDAQ | JAZZ | Fri, Dec 14, 2007 | 15.44 | 15.49 | 15.05 | 15.37 | 137 | NASDAQ | JAZZ | Thu, Dec 13, 2007 | 14.19 | 15.75 | 14.19 | 15.50 | 136 | NASDAQ | JAZZ | Wed, Dec 12, 2007 | 15.32 | 15.49 | 14.21 | 14.31 | 135 | NASDAQ | JAZZ | Tue, Dec 11, 2007 | 16.31 | 16.94 | 15.04 | 15.06 | 134 | NASDAQ | JAZZ | Mon, Dec 10, 2007 | 17.14 | 17.14 | 15.99 | 16.07 | 133 | NASDAQ | JAZZ | Fri, Dec 7, 2007 | 17.03 | 17.07 | 16.02 | 17.03 | 132 | NASDAQ | JAZZ | Thu, Dec 6, 2007 | 15.50 | 16.95 | 15.50 | 16.95 | 131 | NASDAQ | JAZZ | Wed, Dec 5, 2007 | 15.77 | 15.80 | 15.21 | 15.44 | 130 | NASDAQ | JAZZ | Tue, Dec 4, 2007 | 15.58 | 15.90 | 15.06 | 15.66 | 129 | NASDAQ | JAZZ | Mon, Dec 3, 2007 | 15.50 | 15.77 | 15.22 | 15.77 | 128 | NASDAQ | JAZZ | Fri, Nov 30, 2007 | 15.81 | 15.99 | 15.50 | 15.51 | 127 | NASDAQ | JAZZ | Thu, Nov 29, 2007 | 14.57 | 16.00 | 14.57 | 15.60 | 126 | NASDAQ | JAZZ | Wed, Nov 28, 2007 | 13.92 | 14.74 | 13.76 | 14.56 | 125 | NASDAQ | JAZZ | Tue, Nov 27, 2007 | 13.79 | 13.99 | 13.67 | 13.86 | 124 | NASDAQ | JAZZ | Mon, Nov 26, 2007 | 13.38 | 13.91 | 13.30 | 13.45 | 123 | NASDAQ | JAZZ | Fri, Nov 23, 2007 | 13.36 | 13.81 | 13.25 | 13.38 | 122 | NASDAQ | JAZZ | Wed, Nov 21, 2007 | 13.43 | 13.55 | 13.25 | 13.30 | 121 | NASDAQ | JAZZ | Tue, Nov 20, 2007 | 13.13 | 13.53 | 12.90 | 13.47 | 120 | NASDAQ | JAZZ | Mon, Nov 19, 2007 | 13.53 | 13.53 | 12.92 | 13.09 | 119 | NASDAQ | JAZZ | Fri, Nov 16, 2007 | 12.89 | 13.69 | 12.40 | 13.66 | 118 | NASDAQ | JAZZ | Thu, Nov 15, 2007 | 13.99 | 13.99 | 12.75 | 12.90 | 117 | NASDAQ | JAZZ | Wed, Nov 14, 2007 | 13.62 | 13.99 | 12.59 | 12.75 | 116 | NASDAQ | JAZZ | Tue, Nov 13, 2007 | 13.40 | 13.61 | 13.19 | 13.48 | 115 | NASDAQ | JAZZ | Mon, Nov 12, 2007 | 13.39 | 13.59 | 12.97 | 13.40 | 114 | NASDAQ | JAZZ | Fri, Nov 9, 2007 | 13.58 | 13.58 | 13.02 | 13.42 | 113 | NASDAQ | JAZZ | Thu, Nov 8, 2007 | 13.10 | 13.79 | 12.20 | 13.79 | 112 | NASDAQ | JAZZ | Wed, Nov 7, 2007 | 12.87 | 13.25 | 12.86 | 13.00 | 111 | NASDAQ | JAZZ | Tue, Nov 6, 2007 | 12.97 | 13.50 | 12.44 | 13.24 | 110 | NASDAQ | JAZZ | Mon, Nov 5, 2007 | 12.52 | 13.47 | 12.52 | 13.33 | 109 | NASDAQ | JAZZ | Fri, Nov 2, 2007 | 12.57 | 13.34 | 12.57 | 13.02 | 108 | NASDAQ | JAZZ | Thu, Nov 1, 2007 | 13.21 | 13.21 | 12.64 | 13.02 | 107 | NASDAQ | JAZZ | Wed, Oct 31, 2007 | 13.09 | 13.49 | 12.71 | 13.38 | 106 | NASDAQ | JAZZ | Tue, Oct 30, 2007 | 13.35 | 13.40 | 13.01 | 13.07 | 105 | NASDAQ | JAZZ | Mon, Oct 29, 2007 | 13.40 | 13.45 | 13.04 | 13.44 | 104 | NASDAQ | JAZZ | Fri, Oct 26, 2007 | 13.26 | 13.48 | 12.51 | 13.48 | 103 | NASDAQ | JAZZ | Thu, Oct 25, 2007 | 13.11 | 13.33 | 12.78 | 13.06 | 102 | NASDAQ | JAZZ | Wed, Oct 24, 2007 | 12.86 | 13.31 | 12.27 | 13.01 | 101 | NASDAQ | JAZZ | Tue, Oct 23, 2007 | 13.07 | 13.47 | 12.80 | 13.00 | 100 | NASDAQ | JAZZ | Mon, Oct 22, 2007 | 12.27 | 13.23 | 12.21 | 12.97 | 99 | NASDAQ | JAZZ | Fri, Oct 19, 2007 | 13.03 | 13.05 | 12.37 | 12.53 | 98 | NASDAQ | JAZZ | Thu, Oct 18, 2007 | 13.12 | 13.34 | 12.80 | 13.05 | 97 | NASDAQ | JAZZ | Wed, Oct 17, 2007 | 13.21 | 13.38 | 12.50 | 13.13 | 96 | NASDAQ | JAZZ | Tue, Oct 16, 2007 | 13.01 | 13.40 | 12.66 | 13.08 | 95 | NASDAQ | JAZZ | Mon, Oct 15, 2007 | 13.41 | 13.51 | 12.88 | 13.02 | 94 | NASDAQ | JAZZ | Fri, Oct 12, 2007 | 13.29 | 13.79 | 13.27 | 13.42 | 93 | NASDAQ | JAZZ | Thu, Oct 11, 2007 | 13.45 | 13.73 | 13.07 | 13.46 | 92 | NASDAQ | JAZZ | Wed, Oct 10, 2007 | 13.34 | 13.48 | 13.15 | 13.43 | 91 | NASDAQ | JAZZ | Tue, Oct 9, 2007 | 13.50 | 13.54 | 12.88 | 13.43 | 90 | NASDAQ | JAZZ | Mon, Oct 8, 2007 | 13.54 | 13.54 | 12.97 | 13.44 | 89 | NASDAQ | JAZZ | Fri, Oct 5, 2007 | 13.63 | 14.00 | 13.36 | 13.50 | 88 | NASDAQ | JAZZ | Thu, Oct 4, 2007 | 13.33 | 13.91 | 13.12 | 13.50 | 87 | NASDAQ | JAZZ | Wed, Oct 3, 2007 | 13.46 | 13.71 | 13.00 | 13.26 | 86 | NASDAQ | JAZZ | Tue, Oct 2, 2007 | 13.10 | 13.88 | 12.74 | 13.48 | 85 | NASDAQ | JAZZ | Mon, Oct 1, 2007 | 11.30 | 13.99 | 11.30 | 13.07 | 84 | NASDAQ | JAZZ | Fri, Sep 28, 2007 | 12.00 | 12.30 | 11.20 | 11.20 | 83 | NASDAQ | JAZZ | Thu, Sep 27, 2007 | 12.48 | 12.67 | 11.77 | 11.95 | 82 | NASDAQ | JAZZ | Wed, Sep 26, 2007 | 12.90 | 13.11 | 12.01 | 12.76 | 81 | NASDAQ | JAZZ | Tue, Sep 25, 2007 | 12.60 | 13.75 | 12.00 | 12.90 | 80 | NASDAQ | JAZZ | Mon, Sep 24, 2007 | 13.74 | 14.00 | 12.41 | 12.70 | 79 | NASDAQ | JAZZ | Fri, Sep 21, 2007 | 13.02 | 13.16 | 12.07 | 13.11 | 78 | NASDAQ | JAZZ | Thu, Sep 20, 2007 | 12.95 | 13.75 | 12.55 | 12.99 | 77 | NASDAQ | JAZZ | Wed, Sep 19, 2007 | 12.88 | 13.68 | 12.88 | 12.99 | 76 | NASDAQ | JAZZ | Tue, Sep 18, 2007 | 12.88 | 12.90 | 12.76 | 12.86 | 75 | NASDAQ | JAZZ | Mon, Sep 17, 2007 | 13.09 | 13.09 | 12.89 | 12.92 | 74 | NASDAQ | JAZZ | Fri, Sep 14, 2007 | 12.88 | 13.28 | 12.86 | 13.12 | 73 | NASDAQ | JAZZ | Thu, Sep 13, 2007 | 13.80 | 13.81 | 12.98 | 13.00 | 72 | NASDAQ | JAZZ | Wed, Sep 12, 2007 | 13.54 | 13.54 | 13.00 | 13.14 | 71 | NASDAQ | JAZZ | Tue, Sep 11, 2007 | 13.38 | 13.38 | 12.78 | 13.02 | 70 | NASDAQ | JAZZ | Mon, Sep 10, 2007 | 13.03 | 13.59 | 12.77 | 12.99 | 69 | NASDAQ | JAZZ | Fri, Sep 7, 2007 | 13.40 | 13.49 | 12.35 | 13.49 | 68 | NASDAQ | JAZZ | Thu, Sep 6, 2007 | 12.89 | 13.14 | 12.38 | 13.03 | 67 | NASDAQ | JAZZ | Wed, Sep 5, 2007 | 13.79 | 13.93 | 12.75 | 13.15 | 66 | NASDAQ | JAZZ | Tue, Sep 4, 2007 | 13.57 | 13.95 | 13.57 | 13.85 | 65 | NASDAQ | JAZZ | Fri, Aug 31, 2007 | 13.81 | 13.81 | 13.22 | 13.44 | 64 | NASDAQ | JAZZ | Thu, Aug 30, 2007 | 13.34 | 13.81 | 12.01 | 13.07 | 63 | NASDAQ | JAZZ | Wed, Aug 29, 2007 | 12.84 | 13.10 | 12.42 | 13.10 | 62 | NASDAQ | JAZZ | Tue, Aug 28, 2007 | 13.44 | 13.80 | 12.40 | 12.77 | 61 | NASDAQ | JAZZ | Mon, Aug 27, 2007 | 13.00 | 13.40 | 13.00 | 13.40 | 60 | NASDAQ | JAZZ | Fri, Aug 24, 2007 | 13.25 | 13.38 | 12.87 | 13.29 | 59 | NASDAQ | JAZZ | Thu, Aug 23, 2007 | 13.37 | 13.37 | 12.49 | 13.25 | 58 | NASDAQ | JAZZ | Wed, Aug 22, 2007 | 12.25 | 13.45 | 12.25 | 13.37 | 57 | NASDAQ | JAZZ | Tue, Aug 21, 2007 | 12.15 | 13.30 | 12.15 | 12.55 | 56 | NASDAQ | JAZZ | Mon, Aug 20, 2007 | 11.50 | 13.33 | 11.50 | 13.00 | 55 | NASDAQ | JAZZ | Fri, Aug 17, 2007 | 12.84 | 13.18 | 12.44 | 13.18 | 54 | NASDAQ | JAZZ | Thu, Aug 16, 2007 | 12.66 | 12.83 | 11.51 | 12.83 | 53 | NASDAQ | JAZZ | Wed, Aug 15, 2007 | 13.06 | 13.06 | 12.46 | 12.75 | 52 | NASDAQ | JAZZ | Tue, Aug 14, 2007 | 13.25 | 13.37 | 12.84 | 13.09 | 51 | NASDAQ | JAZZ | Mon, Aug 13, 2007 | 13.26 | 13.26 | 12.51 | 13.25 | 50 | NASDAQ | JAZZ | Fri, Aug 10, 2007 | 11.81 | 13.46 | 11.81 | 12.93 | 49 | NASDAQ | JAZZ | Thu, Aug 9, 2007 | 12.97 | 12.97 | 11.78 | 12.10 | 48 | NASDAQ | JAZZ | Wed, Aug 8, 2007 | 13.05 | 13.91 | 12.98 | 13.17 | 47 | NASDAQ | JAZZ | Tue, Aug 7, 2007 | 13.07 | 14.33 | 13.05 | 13.26 | 46 | NASDAQ | JAZZ | Mon, Aug 6, 2007 | 13.78 | 13.85 | 13.12 | 13.51 | 45 | NASDAQ | JAZZ | Fri, Aug 3, 2007 | 13.38 | 14.59 | 13.33 | 13.58 | 44 | NASDAQ | JAZZ | Thu, Aug 2, 2007 | 13.89 | 14.25 | 13.38 | 13.49 | 43 | NASDAQ | JAZZ | Wed, Aug 1, 2007 | 14.35 | 14.35 | 13.50 | 13.65 | 42 | NASDAQ | JAZZ | Tue, Jul 31, 2007 | 15.13 | 15.13 | 14.08 | 14.19 | 41 | NASDAQ | JAZZ | Mon, Jul 30, 2007 | 15.19 | 15.19 | 14.24 | 14.95 | 40 | NASDAQ | JAZZ | Fri, Jul 27, 2007 | 14.60 | 14.62 | 13.50 | 13.85 | 39 | NASDAQ | JAZZ | Thu, Jul 26, 2007 | 14.79 | 14.80 | 14.15 | 14.24 | 38 | NASDAQ | JAZZ | Wed, Jul 25, 2007 | 14.50 | 14.89 | 14.41 | 14.46 | 37 | NASDAQ | JAZZ | Tue, Jul 24, 2007 | 14.35 | 14.86 | 14.03 | 14.50 | 36 | NASDAQ | JAZZ | Mon, Jul 23, 2007 | 14.50 | 14.50 | 14.30 | 14.50 | 35 | NASDAQ | JAZZ | Fri, Jul 20, 2007 | 14.40 | 14.47 | 14.02 | 14.30 | 34 | NASDAQ | JAZZ | Thu, Jul 19, 2007 | 14.28 | 14.52 | 14.20 | 14.26 | 33 | NASDAQ | JAZZ | Wed, Jul 18, 2007 | 14.26 | 14.83 | 14.20 | 14.20 | 32 | NASDAQ | JAZZ | Tue, Jul 17, 2007 | 15.12 | 15.12 | 14.47 | 14.51 | 31 | NASDAQ | JAZZ | Mon, Jul 16, 2007 | 15.00 | 15.25 | 14.25 | 14.76 | 30 | NASDAQ | JAZZ | Fri, Jul 13, 2007 | 15.50 | 15.50 | 14.48 | 14.73 | 29 | NASDAQ | JAZZ | Thu, Jul 12, 2007 | 16.11 | 16.95 | 15.20 | 15.34 | 28 | NASDAQ | JAZZ | Wed, Jul 11, 2007 | 16.29 | 17.00 | 15.77 | 15.77 | 27 | NASDAQ | JAZZ | Tue, Jul 10, 2007 | 15.75 | 16.00 | 15.68 | 16.00 | 26 | NASDAQ | JAZZ | Mon, Jul 9, 2007 | 16.23 | 16.23 | 15.90 | 15.98 | 25 | NASDAQ | JAZZ | Fri, Jul 6, 2007 | 15.65 | 16.15 | 15.63 | 15.91 | 24 | NASDAQ | JAZZ | Thu, Jul 5, 2007 | 15.93 | 16.43 | 15.91 | 16.18 | 23 | NASDAQ | JAZZ | Tue, Jul 3, 2007 | 16.32 | 16.32 | 15.88 | 16.09 | 22 | NASDAQ | JAZZ | Mon, Jul 2, 2007 | 16.00 | 17.11 | 15.99 | 16.50 | 21 | NASDAQ | JAZZ | Fri, Jun 29, 2007 | 15.54 | 16.00 | 15.54 | 16.00 | 20 | NASDAQ | JAZZ | Thu, Jun 28, 2007 | 15.59 | 15.95 | 15.59 | 15.82 | 19 | NASDAQ | JAZZ | Wed, Jun 27, 2007 | 15.51 | 15.87 | 15.51 | 15.77 | 18 | NASDAQ | JAZZ | Tue, Jun 26, 2007 | 16.00 | 16.30 | 15.50 | 15.71 | 17 | NASDAQ | JAZZ | Mon, Jun 25, 2007 | 16.44 | 16.95 | 15.75 | 16.02 | 16 | NASDAQ | JAZZ | Fri, Jun 22, 2007 | 16.62 | 16.95 | 16.61 | 16.64 | 15 | NASDAQ | JAZZ | Thu, Jun 21, 2007 | 16.63 | 16.95 | 16.63 | 16.95 | 14 | NASDAQ | JAZZ | Wed, Jun 20, 2007 | 16.94 | 17.03 | 16.64 | 17.00 | 13 | NASDAQ | JAZZ | Tue, Jun 19, 2007 | 16.96 | 17.20 | 16.90 | 16.99 | 12 | NASDAQ | JAZZ | Mon, Jun 18, 2007 | 17.17 | 17.21 | 16.96 | 16.97 | 11 | NASDAQ | JAZZ | Fri, Jun 15, 2007 | 16.51 | 17.80 | 16.51 | 17.58 | 10 | NASDAQ | JAZZ | Thu, Jun 14, 2007 | 17.00 | 17.09 | 16.66 | 17.00 | 9 | NASDAQ | JAZZ | Wed, Jun 13, 2007 | 17.00 | 17.50 | 17.00 | 17.00 | 8 | NASDAQ | JAZZ | Tue, Jun 12, 2007 | 17.24 | 17.24 | 17.00 | 17.00 | 7 | NASDAQ | JAZZ | Mon, Jun 11, 2007 | 17.22 | 17.45 | 17.13 | 17.24 | 6 | NASDAQ | JAZZ | Fri, Jun 8, 2007 | 17.23 | 17.55 | 17.20 | 17.25 | 5 | NASDAQ | JAZZ | Thu, Jun 7, 2007 | 17.67 | 17.67 | 16.69 | 17.21 | 4 | NASDAQ | JAZZ | Wed, Jun 6, 2007 | 17.50 | 17.59 | 16.25 | 17.47 | 3 | NASDAQ | JAZZ | Tue, Jun 5, 2007 | 17.56 | 17.70 | 17.50 | 17.59 | 2 | NASDAQ | JAZZ | Mon, Jun 4, 2007 | 17.50 | 17.94 | 17.50 | 17.55 | 1 | NASDAQ | JAZZ | Fri, Jun 1, 2007 | 17.50 | 18.00 | 16.90 | 17.73 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.