Nuveen Core Equity Alpha Fund NYSE:JCE Historical Prices

Below are the 4266 trading days of historical prices for JCE.

#	Exchange	Symbol	Date	Open	High	Low	Close
4266	NYSE	JCE	Thu, Mar 7, 2024	14.10	14.13	14.04	14.07
4265	NYSE	JCE	Wed, Mar 6, 2024	13.95	14.03	13.92	13.98
4264	NYSE	JCE	Tue, Mar 5, 2024	14.05	14.05	13.81	13.82
4263	NYSE	JCE	Mon, Mar 4, 2024	13.96	14.02	13.92	14.01
4262	NYSE	JCE	Fri, Mar 1, 2024	13.89	14.00	13.89	13.98
4261	NYSE	JCE	Thu, Feb 29, 2024	13.81	13.89	13.81	13.89
4260	NYSE	JCE	Wed, Feb 28, 2024	13.76	13.86	13.70	13.72
4259	NYSE	JCE	Tue, Feb 27, 2024	13.72	13.82	13.72	13.80
4258	NYSE	JCE	Mon, Feb 26, 2024	13.90	13.90	13.76	13.79
4257	NYSE	JCE	Fri, Feb 23, 2024	13.90	13.93	13.86	13.87
4256	NYSE	JCE	Thu, Feb 22, 2024	13.75	13.90	13.68	13.88
4255	NYSE	JCE	Wed, Feb 21, 2024	13.50	13.65	13.50	13.62
4254	NYSE	JCE	Tue, Feb 20, 2024	13.64	13.71	13.45	13.52
4253	NYSE	JCE	Fri, Feb 16, 2024	13.76	13.76	13.63	13.64
4252	NYSE	JCE	Thu, Feb 15, 2024	13.75	13.81	13.73	13.76
4251	NYSE	JCE	Wed, Feb 14, 2024	13.67	13.77	13.65	13.71
4250	NYSE	JCE	Tue, Feb 13, 2024	13.74	13.74	13.55	13.58
4249	NYSE	JCE	Mon, Feb 12, 2024	13.83	13.87	13.76	13.84
4248	NYSE	JCE	Fri, Feb 9, 2024	13.75	13.84	13.75	13.81
4247	NYSE	JCE	Thu, Feb 8, 2024	13.67	13.76	13.67	13.72
4246	NYSE	JCE	Wed, Feb 7, 2024	13.69	13.80	13.64	13.76
4245	NYSE	JCE	Tue, Feb 6, 2024	13.39	13.61	13.38	13.61
4244	NYSE	JCE	Mon, Feb 5, 2024	13.39	13.39	13.31	13.38
4243	NYSE	JCE	Fri, Feb 2, 2024	13.38	13.40	13.31	13.36
4242	NYSE	JCE	Thu, Feb 1, 2024	13.29	13.33	13.25	13.33
4241	NYSE	JCE	Wed, Jan 31, 2024	13.39	13.40	13.19	13.19
4240	NYSE	JCE	Tue, Jan 30, 2024	13.34	13.41	13.34	13.38
4239	NYSE	JCE	Mon, Jan 29, 2024	13.31	13.37	13.24	13.37
4238	NYSE	JCE	Fri, Jan 26, 2024	13.31	13.34	13.23	13.24
4237	NYSE	JCE	Thu, Jan 25, 2024	13.35	13.37	13.23	13.25
4236	NYSE	JCE	Wed, Jan 24, 2024	13.39	13.39	13.17	13.26
4235	NYSE	JCE	Tue, Jan 23, 2024	13.40	13.40	13.16	13.26
4234	NYSE	JCE	Mon, Jan 22, 2024	13.31	13.39	13.27	13.31
4233	NYSE	JCE	Fri, Jan 19, 2024	13.30	13.33	13.20	13.32
4232	NYSE	JCE	Thu, Jan 18, 2024	12.98	13.24	12.95	13.22
4231	NYSE	JCE	Wed, Jan 17, 2024	12.90	12.96	12.80	12.94
4230	NYSE	JCE	Tue, Jan 16, 2024	12.98	13.10	12.90	12.94
4229	NYSE	JCE	Fri, Jan 12, 2024	13.13	13.14	12.99	13.04
4228	NYSE	JCE	Thu, Jan 11, 2024	12.99	13.17	12.92	13.06
4227	NYSE	JCE	Wed, Jan 10, 2024	13.11	13.20	12.96	13.10
4226	NYSE	JCE	Tue, Jan 9, 2024	13.09	13.18	12.82	13.07
4225	NYSE	JCE	Mon, Jan 8, 2024	13.15	13.29	13.04	13.16
4224	NYSE	JCE	Fri, Jan 5, 2024	13.27	13.46	13.04	13.15
4223	NYSE	JCE	Thu, Jan 4, 2024	13.47	13.50	13.23	13.28
4222	NYSE	JCE	Wed, Jan 3, 2024	13.52	13.58	13.39	13.56
4221	NYSE	JCE	Tue, Jan 2, 2024	13.66	13.66	13.33	13.52
4220	NYSE	JCE	Fri, Dec 29, 2023	13.63	13.74	13.47	13.55
4219	NYSE	JCE	Thu, Dec 28, 2023	13.41	13.54	13.20	13.54
4218	NYSE	JCE	Wed, Dec 27, 2023	13.35	13.63	13.32	13.40
4217	NYSE	JCE	Tue, Dec 26, 2023	13.31	13.34	13.17	13.29
4216	NYSE	JCE	Fri, Dec 22, 2023	13.25	13.30	13.11	13.26
4215	NYSE	JCE	Thu, Dec 21, 2023	13.24	13.27	12.98	13.17
4214	NYSE	JCE	Wed, Dec 20, 2023	13.41	13.55	13.19	13.19
4213	NYSE	JCE	Tue, Dec 19, 2023	13.38	13.60	13.30	13.45
4212	NYSE	JCE	Mon, Dec 18, 2023	13.41	13.45	13.19	13.35
4211	NYSE	JCE	Fri, Dec 15, 2023	13.55	13.74	13.19	13.26
4210	NYSE	JCE	Thu, Dec 14, 2023	13.89	13.93	13.49	13.61
4209	NYSE	JCE	Wed, Dec 13, 2023	14.12	14.13	13.83	13.70
4208	NYSE	JCE	Tue, Dec 12, 2023	13.72	14.26	13.50	13.97
4207	NYSE	JCE	Mon, Dec 11, 2023	13.68	13.73	13.59	13.72
4206	NYSE	JCE	Fri, Dec 8, 2023	13.49	13.65	13.45	13.62
4205	NYSE	JCE	Thu, Dec 7, 2023	13.47	13.50	13.36	13.45
4204	NYSE	JCE	Wed, Dec 6, 2023	13.11	13.48	13.11	13.32
4203	NYSE	JCE	Tue, Dec 5, 2023	12.95	13.13	12.93	13.08
4202	NYSE	JCE	Mon, Dec 4, 2023	13.11	13.21	12.88	13.00
4201	NYSE	JCE	Fri, Dec 1, 2023	13.04	13.40	13.04	13.17
4200	NYSE	JCE	Thu, Nov 30, 2023	13.13	13.23	13.02	13.10
4199	NYSE	JCE	Wed, Nov 29, 2023	13.12	13.29	13.10	13.15
4198	NYSE	JCE	Tue, Nov 28, 2023	13.12	13.18	13.02	13.11
4197	NYSE	JCE	Mon, Nov 27, 2023	13.18	13.32	13.10	13.16
4196	NYSE	JCE	Fri, Nov 24, 2023	13.28	13.37	13.26	13.27
4195	NYSE	JCE	Wed, Nov 22, 2023	13.35	13.44	13.32	13.33
4194	NYSE	JCE	Tue, Nov 21, 2023	13.30	13.45	13.26	13.37
4193	NYSE	JCE	Mon, Nov 20, 2023	13.29	13.50	13.29	13.30
4192	NYSE	JCE	Fri, Nov 17, 2023	13.28	13.36	13.27	13.34
4191	NYSE	JCE	Thu, Nov 16, 2023	13.23	13.38	13.10	13.31
4190	NYSE	JCE	Wed, Nov 15, 2023	13.20	13.36	13.01	13.26
4189	NYSE	JCE	Tue, Nov 14, 2023	12.96	13.20	12.96	13.14
4188	NYSE	JCE	Mon, Nov 13, 2023	12.73	12.86	12.73	12.83
4187	NYSE	JCE	Fri, Nov 10, 2023	12.55	12.70	12.42	12.70
4186	NYSE	JCE	Thu, Nov 9, 2023	12.65	12.65	12.44	12.45
4185	NYSE	JCE	Wed, Nov 8, 2023	12.80	12.80	12.57	12.58
4184	NYSE	JCE	Tue, Nov 7, 2023	12.63	12.69	12.50	12.67
4183	NYSE	JCE	Mon, Nov 6, 2023	12.88	12.93	12.63	12.67
4182	NYSE	JCE	Fri, Nov 3, 2023	12.79	12.86	12.73	12.75
4181	NYSE	JCE	Thu, Nov 2, 2023	12.36	12.74	12.36	12.58
4180	NYSE	JCE	Wed, Nov 1, 2023	12.15	12.29	12.15	12.24
4179	NYSE	JCE	Tue, Oct 31, 2023	12.05	12.21	11.88	12.14
4178	NYSE	JCE	Mon, Oct 30, 2023	11.73	11.99	11.73	11.99
4177	NYSE	JCE	Fri, Oct 27, 2023	11.73	11.89	11.64	11.65
4176	NYSE	JCE	Thu, Oct 26, 2023	12.01	12.04	11.72	11.72
4175	NYSE	JCE	Wed, Oct 25, 2023	12.32	12.32	12.00	12.02
4174	NYSE	JCE	Tue, Oct 24, 2023	12.30	12.34	12.21	12.24
4173	NYSE	JCE	Mon, Oct 23, 2023	12.22	12.29	12.15	12.15
4172	NYSE	JCE	Fri, Oct 20, 2023	12.44	12.45	12.20	12.22
4171	NYSE	JCE	Thu, Oct 19, 2023	12.43	12.54	12.34	12.44
4170	NYSE	JCE	Wed, Oct 18, 2023	12.51	12.65	12.42	12.49
4169	NYSE	JCE	Tue, Oct 17, 2023	12.38	12.72	12.38	12.52
4168	NYSE	JCE	Mon, Oct 16, 2023	12.29	12.61	12.25	12.44
4167	NYSE	JCE	Fri, Oct 13, 2023	12.37	12.40	12.15	12.20
4166	NYSE	JCE	Thu, Oct 12, 2023	12.45	12.48	12.26	12.34
4165	NYSE	JCE	Wed, Oct 11, 2023	12.49	12.49	12.33	12.42
4164	NYSE	JCE	Tue, Oct 10, 2023	12.29	12.43	12.29	12.32
4163	NYSE	JCE	Mon, Oct 9, 2023	12.31	12.34	12.17	12.29
4162	NYSE	JCE	Fri, Oct 6, 2023	12.01	12.50	11.97	12.31
4161	NYSE	JCE	Thu, Oct 5, 2023	11.97	12.10	11.97	12.04
4160	NYSE	JCE	Wed, Oct 4, 2023	12.07	12.07	11.85	12.02
4159	NYSE	JCE	Tue, Oct 3, 2023	12.41	12.59	12.06	12.07
4158	NYSE	JCE	Mon, Oct 2, 2023	12.52	12.55	12.37	12.41
4157	NYSE	JCE	Fri, Sep 29, 2023	12.43	12.49	12.34	12.43
4156	NYSE	JCE	Thu, Sep 28, 2023	12.24	12.31	12.16	12.29
4155	NYSE	JCE	Wed, Sep 27, 2023	12.17	12.21	12.07	12.13
4154	NYSE	JCE	Tue, Sep 26, 2023	12.27	12.27	12.08	12.12
4153	NYSE	JCE	Mon, Sep 25, 2023	12.18	12.29	12.15	12.29
4152	NYSE	JCE	Fri, Sep 22, 2023	12.23	12.30	12.15	12.17
4151	NYSE	JCE	Thu, Sep 21, 2023	12.30	12.32	12.15	12.17
4150	NYSE	JCE	Wed, Sep 20, 2023	12.47	12.54	12.35	12.35
4149	NYSE	JCE	Tue, Sep 19, 2023	12.48	12.49	12.32	12.44
4148	NYSE	JCE	Mon, Sep 18, 2023	12.36	12.53	12.33	12.47
4147	NYSE	JCE	Fri, Sep 15, 2023	12.40	12.45	12.35	12.37
4146	NYSE	JCE	Thu, Sep 14, 2023	12.51	12.55	12.39	12.48
4145	NYSE	JCE	Wed, Sep 13, 2023	12.96	12.98	12.69	12.37
4144	NYSE	JCE	Tue, Sep 12, 2023	12.85	13.04	12.80	12.80
4143	NYSE	JCE	Mon, Sep 11, 2023	13.03	13.04	12.93	12.93
4142	NYSE	JCE	Fri, Sep 8, 2023	12.90	12.98	12.83	12.96
4141	NYSE	JCE	Thu, Sep 7, 2023	12.91	12.91	12.72	12.87
4140	NYSE	JCE	Wed, Sep 6, 2023	12.99	13.00	12.65	12.84
4139	NYSE	JCE	Tue, Sep 5, 2023	12.97	13.05	12.94	12.98
4138	NYSE	JCE	Fri, Sep 1, 2023	12.98	13.14	12.93	13.05
4137	NYSE	JCE	Thu, Aug 31, 2023	12.98	13.10	12.93	12.94
4136	NYSE	JCE	Wed, Aug 30, 2023	12.91	13.03	12.89	12.96
4135	NYSE	JCE	Tue, Aug 29, 2023	12.70	12.93	12.70	12.88
4134	NYSE	JCE	Mon, Aug 28, 2023	12.72	12.91	12.72	12.75
4133	NYSE	JCE	Fri, Aug 25, 2023	12.73	12.80	12.65	12.70
4132	NYSE	JCE	Thu, Aug 24, 2023	12.96	13.08	12.72	12.72
4131	NYSE	JCE	Wed, Aug 23, 2023	12.85	12.93	12.82	12.89
4130	NYSE	JCE	Tue, Aug 22, 2023	12.86	12.93	12.70	12.83
4129	NYSE	JCE	Mon, Aug 21, 2023	12.66	12.78	12.45	12.76
4128	NYSE	JCE	Fri, Aug 18, 2023	12.50	12.63	12.30	12.60
4127	NYSE	JCE	Thu, Aug 17, 2023	12.81	12.81	12.53	12.61
4126	NYSE	JCE	Wed, Aug 16, 2023	12.85	12.92	12.73	12.75
4125	NYSE	JCE	Tue, Aug 15, 2023	12.98	13.00	12.83	12.85
4124	NYSE	JCE	Mon, Aug 14, 2023	12.94	13.05	12.94	13.04
4123	NYSE	JCE	Fri, Aug 11, 2023	12.85	13.03	12.84	12.94
4122	NYSE	JCE	Thu, Aug 10, 2023	13.01	13.17	12.89	12.96
4121	NYSE	JCE	Wed, Aug 9, 2023	13.02	13.08	12.94	12.97
4120	NYSE	JCE	Tue, Aug 8, 2023	12.94	13.01	12.90	12.98
4119	NYSE	JCE	Mon, Aug 7, 2023	12.86	13.08	12.86	13.02
4118	NYSE	JCE	Fri, Aug 4, 2023	12.90	12.94	12.80	12.81
4117	NYSE	JCE	Thu, Aug 3, 2023	12.90	12.95	12.81	12.90
4116	NYSE	JCE	Wed, Aug 2, 2023	13.08	13.10	12.92	12.96
4115	NYSE	JCE	Tue, Aug 1, 2023	13.09	13.18	13.09	13.15
4114	NYSE	JCE	Mon, Jul 31, 2023	13.11	13.15	13.06	13.15
4113	NYSE	JCE	Fri, Jul 28, 2023	13.03	13.08	12.96	13.07
4112	NYSE	JCE	Thu, Jul 27, 2023	13.04	13.12	12.90	12.96
4111	NYSE	JCE	Wed, Jul 26, 2023	12.95	13.02	12.94	12.97
4110	NYSE	JCE	Tue, Jul 25, 2023	13.19	13.19	12.96	12.99
4109	NYSE	JCE	Mon, Jul 24, 2023	13.23	13.23	12.99	13.11
4108	NYSE	JCE	Fri, Jul 21, 2023	13.00	13.16	12.96	13.16
4107	NYSE	JCE	Thu, Jul 20, 2023	13.13	13.16	12.97	13.01
4106	NYSE	JCE	Wed, Jul 19, 2023	13.09	13.16	13.08	13.15
4105	NYSE	JCE	Tue, Jul 18, 2023	12.95	13.10	12.95	13.08
4104	NYSE	JCE	Mon, Jul 17, 2023	12.94	13.04	12.94	13.00
4103	NYSE	JCE	Fri, Jul 14, 2023	13.03	13.10	12.91	12.92
4102	NYSE	JCE	Thu, Jul 13, 2023	13.01	13.10	13.00	13.05
4101	NYSE	JCE	Wed, Jul 12, 2023	12.90	13.05	12.89	13.01
4100	NYSE	JCE	Tue, Jul 11, 2023	12.79	12.82	12.74	12.82
4099	NYSE	JCE	Mon, Jul 10, 2023	12.64	12.80	12.60	12.76
4098	NYSE	JCE	Fri, Jul 7, 2023	12.57	12.68	12.53	12.61
4097	NYSE	JCE	Thu, Jul 6, 2023	12.62	12.67	12.51	12.57
4096	NYSE	JCE	Wed, Jul 5, 2023	12.71	12.80	12.67	12.71
4095	NYSE	JCE	Mon, Jul 3, 2023	12.87	12.87	12.70	12.75
4094	NYSE	JCE	Fri, Jun 30, 2023	12.61	12.85	12.59	12.76
4093	NYSE	JCE	Thu, Jun 29, 2023	12.45	12.58	12.45	12.55
4092	NYSE	JCE	Wed, Jun 28, 2023	12.55	12.55	12.44	12.48
4091	NYSE	JCE	Tue, Jun 27, 2023	12.42	12.52	12.42	12.52
4090	NYSE	JCE	Mon, Jun 26, 2023	12.45	12.46	12.39	12.41
4089	NYSE	JCE	Fri, Jun 23, 2023	12.48	12.51	12.41	12.45
4088	NYSE	JCE	Thu, Jun 22, 2023	12.48	12.54	12.47	12.53
4087	NYSE	JCE	Wed, Jun 21, 2023	12.40	12.51	12.40	12.48
4086	NYSE	JCE	Tue, Jun 20, 2023	12.50	12.54	12.45	12.48
4085	NYSE	JCE	Fri, Jun 16, 2023	12.60	12.72	12.56	12.58
4084	NYSE	JCE	Thu, Jun 15, 2023	12.36	12.63	12.32	12.62
4083	NYSE	JCE	Wed, Jun 14, 2023	12.44	12.50	12.34	12.43
4082	NYSE	JCE	Tue, Jun 13, 2023	12.70	12.85	12.70	12.47
4081	NYSE	JCE	Mon, Jun 12, 2023	12.58	12.70	12.56	12.69
4080	NYSE	JCE	Fri, Jun 9, 2023	12.51	12.67	12.51	12.59
4079	NYSE	JCE	Thu, Jun 8, 2023	12.55	12.71	12.51	12.56
4078	NYSE	JCE	Wed, Jun 7, 2023	12.70	12.75	12.58	12.58
4077	NYSE	JCE	Tue, Jun 6, 2023	12.69	12.76	12.69	12.70
4076	NYSE	JCE	Mon, Jun 5, 2023	12.90	12.81	12.70	12.90
4075	NYSE	JCE	Fri, Jun 2, 2023	12.69	12.94	12.65	12.90
4074	NYSE	JCE	Thu, Jun 1, 2023	12.43	12.58	12.36	12.58
4073	NYSE	JCE	Wed, May 31, 2023	12.32	12.39	12.29	12.36
4072	NYSE	JCE	Tue, May 30, 2023	12.38	12.39	12.19	12.34
4071	NYSE	JCE	Fri, May 26, 2023	12.05	12.32	12.00	12.30
4070	NYSE	JCE	Thu, May 25, 2023	11.99	12.09	11.95	12.02
4069	NYSE	JCE	Wed, May 24, 2023	12.04	12.04	11.90	11.96
4068	NYSE	JCE	Tue, May 23, 2023	12.09	12.16	12.01	12.03
4067	NYSE	JCE	Mon, May 22, 2023	12.16	12.22	12.13	12.14
4066	NYSE	JCE	Fri, May 19, 2023	12.24	12.27	12.16	12.19
4065	NYSE	JCE	Thu, May 18, 2023	12.10	12.21	12.06	12.19
4064	NYSE	JCE	Wed, May 17, 2023	12.00	12.12	11.97	12.10
4063	NYSE	JCE	Tue, May 16, 2023	11.88	12.33	11.88	12.00
4062	NYSE	JCE	Mon, May 15, 2023	11.85	12.14	11.85	11.94
4061	NYSE	JCE	Fri, May 12, 2023	11.89	11.98	11.83	11.87
4060	NYSE	JCE	Thu, May 11, 2023	11.79	12.07	11.79	11.91
4059	NYSE	JCE	Wed, May 10, 2023	11.94	11.96	11.84	11.87
4058	NYSE	JCE	Tue, May 9, 2023	11.85	11.93	11.84	11.85
4057	NYSE	JCE	Mon, May 8, 2023	12.00	12.01	11.97	11.97
4056	NYSE	JCE	Fri, May 5, 2023	11.92	12.06	11.92	11.99
4055	NYSE	JCE	Thu, May 4, 2023	11.92	11.92	11.79	11.82
4054	NYSE	JCE	Wed, May 3, 2023	12.02	12.11	11.92	11.92
4053	NYSE	JCE	Tue, May 2, 2023	12.20	12.22	12.03	12.06
4052	NYSE	JCE	Mon, May 1, 2023	12.23	12.32	12.22	12.27
4051	NYSE	JCE	Fri, Apr 28, 2023	12.15	12.29	12.13	12.28
4050	NYSE	JCE	Thu, Apr 27, 2023	11.99	12.16	11.99	12.15
4049	NYSE	JCE	Wed, Apr 26, 2023	11.94	12.05	11.93	11.94
4048	NYSE	JCE	Tue, Apr 25, 2023	12.05	12.13	11.93	11.93
4047	NYSE	JCE	Mon, Apr 24, 2023	12.21	12.23	12.13	12.18
4046	NYSE	JCE	Fri, Apr 21, 2023	12.21	12.25	12.13	12.17
4045	NYSE	JCE	Thu, Apr 20, 2023	12.18	12.41	12.18	12.21
4044	NYSE	JCE	Wed, Apr 19, 2023	12.22	12.31	12.22	12.27
4043	NYSE	JCE	Tue, Apr 18, 2023	12.22	12.29	12.21	12.28
4042	NYSE	JCE	Mon, Apr 17, 2023	12.17	12.27	12.17	12.25
4041	NYSE	JCE	Fri, Apr 14, 2023	12.25	12.32	12.18	12.23
4040	NYSE	JCE	Thu, Apr 13, 2023	12.32	12.32	12.15	12.26
4039	NYSE	JCE	Wed, Apr 12, 2023	12.28	12.32	12.07	12.11
4038	NYSE	JCE	Tue, Apr 11, 2023	12.22	12.31	12.20	12.28
4037	NYSE	JCE	Mon, Apr 10, 2023	12.16	12.28	12.09	12.26
4036	NYSE	JCE	Thu, Apr 6, 2023	12.02	12.38	11.99	12.17
4035	NYSE	JCE	Wed, Apr 5, 2023	12.15	12.22	12.00	12.08
4034	NYSE	JCE	Tue, Apr 4, 2023	12.42	12.44	12.20	12.26
4033	NYSE	JCE	Mon, Apr 3, 2023	12.50	12.50	12.32	12.41
4032	NYSE	JCE	Fri, Mar 31, 2023	12.10	12.32	12.09	12.32
4031	NYSE	JCE	Thu, Mar 30, 2023	11.96	12.11	11.95	12.08
4030	NYSE	JCE	Wed, Mar 29, 2023	11.85	12.01	11.83	11.93
4029	NYSE	JCE	Tue, Mar 28, 2023	11.82	11.86	11.78	11.82
4028	NYSE	JCE	Mon, Mar 27, 2023	11.89	12.00	11.86	11.87
4027	NYSE	JCE	Fri, Mar 24, 2023	11.85	11.90	11.72	11.86
4026	NYSE	JCE	Thu, Mar 23, 2023	11.90	12.04	11.76	11.84
4025	NYSE	JCE	Wed, Mar 22, 2023	12.06	12.19	11.86	11.86
4024	NYSE	JCE	Tue, Mar 21, 2023	11.99	12.10	11.99	12.05
4023	NYSE	JCE	Mon, Mar 20, 2023	11.86	11.99	11.86	11.90
4022	NYSE	JCE	Fri, Mar 17, 2023	12.23	12.23	11.86	11.86
4021	NYSE	JCE	Thu, Mar 16, 2023	11.81	12.13	11.74	12.08
4020	NYSE	JCE	Wed, Mar 15, 2023	11.75	11.95	11.75	11.91
4019	NYSE	JCE	Tue, Mar 14, 2023	12.03	12.20	11.99	12.05
4018	NYSE	JCE	Mon, Mar 13, 2023	12.19	12.52	12.16	11.84
4017	NYSE	JCE	Fri, Mar 10, 2023	12.53	12.63	12.23	12.26
4016	NYSE	JCE	Thu, Mar 9, 2023	12.97	12.97	12.53	12.55
4015	NYSE	JCE	Wed, Mar 8, 2023	12.66	12.81	12.58	12.80
4014	NYSE	JCE	Tue, Mar 7, 2023	12.90	12.90	12.66	12.67
4013	NYSE	JCE	Mon, Mar 6, 2023	12.90	12.98	12.84	12.90
4012	NYSE	JCE	Fri, Mar 3, 2023	12.79	12.88	12.75	12.86
4011	NYSE	JCE	Thu, Mar 2, 2023	12.73	12.75	12.61	12.72
4010	NYSE	JCE	Wed, Mar 1, 2023	12.76	12.88	12.73	12.73
4009	NYSE	JCE	Tue, Feb 28, 2023	12.73	12.91	12.73	12.76
4008	NYSE	JCE	Mon, Feb 27, 2023	12.73	13.06	12.68	12.72
4007	NYSE	JCE	Fri, Feb 24, 2023	12.87	12.87	12.62	12.68
4006	NYSE	JCE	Thu, Feb 23, 2023	12.98	13.07	12.68	12.78
4005	NYSE	JCE	Wed, Feb 22, 2023	13.02	13.31	12.84	12.84
4004	NYSE	JCE	Tue, Feb 21, 2023	13.19	13.23	13.02	13.07
4003	NYSE	JCE	Fri, Feb 17, 2023	13.08	13.48	12.96	13.37
4002	NYSE	JCE	Thu, Feb 16, 2023	13.19	13.32	13.11	13.14
4001	NYSE	JCE	Wed, Feb 15, 2023	13.30	13.30	13.09	13.20
4000	NYSE	JCE	Tue, Feb 14, 2023	13.08	13.21	13.01	13.18
3999	NYSE	JCE	Mon, Feb 13, 2023	13.37	13.37	13.02	13.12
3998	NYSE	JCE	Fri, Feb 10, 2023	12.98	13.06	12.91	13.01
3997	NYSE	JCE	Thu, Feb 9, 2023	13.14	13.19	12.98	13.01
3996	NYSE	JCE	Wed, Feb 8, 2023	13.17	13.27	12.95	13.11
3995	NYSE	JCE	Tue, Feb 7, 2023	12.97	13.27	12.91	13.19
3994	NYSE	JCE	Mon, Feb 6, 2023	13.05	13.12	12.95	13.02
3993	NYSE	JCE	Fri, Feb 3, 2023	13.27	13.28	12.97	13.05
3992	NYSE	JCE	Thu, Feb 2, 2023	13.34	13.49	13.22	13.28
3991	NYSE	JCE	Wed, Feb 1, 2023	13.03	13.27	12.86	13.21
3990	NYSE	JCE	Tue, Jan 31, 2023	12.90	13.08	12.85	13.07
3989	NYSE	JCE	Mon, Jan 30, 2023	12.78	12.96	12.68	12.90
3988	NYSE	JCE	Fri, Jan 27, 2023	12.79	12.97	12.79	12.92
3987	NYSE	JCE	Thu, Jan 26, 2023	12.80	12.91	12.68	12.84
3986	NYSE	JCE	Wed, Jan 25, 2023	12.65	12.83	12.51	12.74
3985	NYSE	JCE	Tue, Jan 24, 2023	12.79	12.90	12.67	12.72
3984	NYSE	JCE	Mon, Jan 23, 2023	12.79	12.92	12.68	12.73
3983	NYSE	JCE	Fri, Jan 20, 2023	12.89	13.02	12.64	12.69
3982	NYSE	JCE	Thu, Jan 19, 2023	12.82	13.23	12.78	12.91
3981	NYSE	JCE	Wed, Jan 18, 2023	13.04	13.26	12.89	12.93
3980	NYSE	JCE	Tue, Jan 17, 2023	12.82	13.25	12.82	13.03
3979	NYSE	JCE	Fri, Jan 13, 2023	12.79	12.93	12.78	12.81
3978	NYSE	JCE	Thu, Jan 12, 2023	12.83	12.96	12.78	12.78
3977	NYSE	JCE	Wed, Jan 11, 2023	12.63	12.88	12.60	12.78
3976	NYSE	JCE	Tue, Jan 10, 2023	12.68	12.90	12.56	12.65
3975	NYSE	JCE	Mon, Jan 9, 2023	12.79	13.09	12.60	12.71
3974	NYSE	JCE	Fri, Jan 6, 2023	12.50	12.76	12.50	12.72
3973	NYSE	JCE	Thu, Jan 5, 2023	12.68	12.89	12.46	12.46
3972	NYSE	JCE	Wed, Jan 4, 2023	13.21	13.31	12.72	12.84
3971	NYSE	JCE	Tue, Jan 3, 2023	13.52	13.53	12.82	13.29
3970	NYSE	JCE	Fri, Dec 30, 2022	13.48	13.65	13.00	13.54
3969	NYSE	JCE	Thu, Dec 29, 2022	13.02	13.49	12.83	13.48
3968	NYSE	JCE	Wed, Dec 28, 2022	12.88	13.25	12.79	13.01
3967	NYSE	JCE	Tue, Dec 27, 2022	13.06	13.36	12.78	12.86
3966	NYSE	JCE	Fri, Dec 23, 2022	13.20	13.44	13.05	13.06
3965	NYSE	JCE	Thu, Dec 22, 2022	13.27	13.68	13.20	13.41
3964	NYSE	JCE	Wed, Dec 21, 2022	13.21	13.74	13.09	13.48
3963	NYSE	JCE	Tue, Dec 20, 2022	13.22	13.78	13.08	13.11
3962	NYSE	JCE	Mon, Dec 19, 2022	13.70	13.84	13.30	13.36
3961	NYSE	JCE	Fri, Dec 16, 2022	13.80	14.19	13.47	14.00
3960	NYSE	JCE	Thu, Dec 15, 2022	14.00	14.44	13.75	13.99
3959	NYSE	JCE	Wed, Dec 14, 2022	14.23	14.69	14.10	14.13
3958	NYSE	JCE	Tue, Dec 13, 2022	14.60	14.90	14.30	14.26
3957	NYSE	JCE	Mon, Dec 12, 2022	15.25	15.25	13.85	14.36
3956	NYSE	JCE	Fri, Dec 9, 2022	14.14	14.18	13.76	13.94
3955	NYSE	JCE	Thu, Dec 8, 2022	14.28	14.28	13.75	14.20
3954	NYSE	JCE	Wed, Dec 7, 2022	14.13	14.46	13.97	14.15
3953	NYSE	JCE	Tue, Dec 6, 2022	13.48	14.50	13.36	14.31
3952	NYSE	JCE	Mon, Dec 5, 2022	13.23	13.50	13.16	13.46
3951	NYSE	JCE	Fri, Dec 2, 2022	13.43	13.68	13.26	13.56
3950	NYSE	JCE	Thu, Dec 1, 2022	13.93	14.18	13.52	13.71
3949	NYSE	JCE	Wed, Nov 30, 2022	13.40	13.89	13.22	13.89
3948	NYSE	JCE	Tue, Nov 29, 2022	13.16	13.63	13.15	13.46
3947	NYSE	JCE	Mon, Nov 28, 2022	13.38	13.43	13.20	13.30
3946	NYSE	JCE	Fri, Nov 25, 2022	13.06	13.45	13.03	13.38
3945	NYSE	JCE	Wed, Nov 23, 2022	13.13	13.40	13.01	13.11
3944	NYSE	JCE	Tue, Nov 22, 2022	13.20	13.59	13.01	13.12
3943	NYSE	JCE	Mon, Nov 21, 2022	13.24	13.43	12.96	13.08
3942	NYSE	JCE	Fri, Nov 18, 2022	13.37	13.58	13.02	13.29
3941	NYSE	JCE	Thu, Nov 17, 2022	13.76	14.19	13.12	13.27
3940	NYSE	JCE	Wed, Nov 16, 2022	13.64	14.05	13.55	14.05
3939	NYSE	JCE	Tue, Nov 15, 2022	13.34	13.71	13.19	13.52
3938	NYSE	JCE	Mon, Nov 14, 2022	13.32	13.64	12.93	13.30
3937	NYSE	JCE	Fri, Nov 11, 2022	13.56	13.59	13.06	13.34
3936	NYSE	JCE	Thu, Nov 10, 2022	13.37	13.80	13.16	13.30
3935	NYSE	JCE	Wed, Nov 9, 2022	12.68	13.62	12.68	12.94
3934	NYSE	JCE	Tue, Nov 8, 2022	12.62	13.05	12.54	12.71
3933	NYSE	JCE	Mon, Nov 7, 2022	12.69	12.99	12.44	12.54
3932	NYSE	JCE	Fri, Nov 4, 2022	13.82	13.82	12.55	12.60
3931	NYSE	JCE	Thu, Nov 3, 2022	13.83	13.83	12.73	12.73
3930	NYSE	JCE	Wed, Nov 2, 2022	15.12	15.12	13.99	13.99
3929	NYSE	JCE	Tue, Nov 1, 2022	16.63	16.97	14.88	15.00
3928	NYSE	JCE	Mon, Oct 31, 2022	14.90	16.48	14.36	16.17
3927	NYSE	JCE	Fri, Oct 28, 2022	13.83	15.32	13.55	14.79
3926	NYSE	JCE	Thu, Oct 27, 2022	13.41	14.06	13.32	13.74
3925	NYSE	JCE	Wed, Oct 26, 2022	13.34	13.46	12.90	13.41
3924	NYSE	JCE	Tue, Oct 25, 2022	12.38	13.35	12.38	13.17
3923	NYSE	JCE	Mon, Oct 24, 2022	12.57	12.60	12.13	12.38
3922	NYSE	JCE	Fri, Oct 21, 2022	12.86	12.92	12.29	12.44
3921	NYSE	JCE	Thu, Oct 20, 2022	13.09	13.30	12.73	12.77
3920	NYSE	JCE	Wed, Oct 19, 2022	13.32	13.35	12.94	12.97
3919	NYSE	JCE	Tue, Oct 18, 2022	13.51	13.53	13.15	13.28
3918	NYSE	JCE	Mon, Oct 17, 2022	14.06	14.06	13.15	13.21
3917	NYSE	JCE	Fri, Oct 14, 2022	14.70	14.82	13.80	13.83
3916	NYSE	JCE	Thu, Oct 13, 2022	14.79	15.09	14.35	14.07
3915	NYSE	JCE	Wed, Oct 12, 2022	14.66	15.28	14.48	15.07
3914	NYSE	JCE	Tue, Oct 11, 2022	14.75	15.17	14.61	14.71
3913	NYSE	JCE	Mon, Oct 10, 2022	15.68	15.68	14.70	14.88
3912	NYSE	JCE	Fri, Oct 7, 2022	13.89	15.88	13.86	15.72
3911	NYSE	JCE	Thu, Oct 6, 2022	14.12	14.18	13.84	13.96
3910	NYSE	JCE	Wed, Oct 5, 2022	13.80	14.40	13.60	14.26
3909	NYSE	JCE	Tue, Oct 4, 2022	12.89	14.59	12.85	14.00
3908	NYSE	JCE	Mon, Oct 3, 2022	12.30	12.95	12.12	12.62
3907	NYSE	JCE	Fri, Sep 30, 2022	12.09	12.33	11.99	12.12
3906	NYSE	JCE	Thu, Sep 29, 2022	12.36	12.37	11.99	12.12
3905	NYSE	JCE	Wed, Sep 28, 2022	11.95	12.41	11.93	12.34
3904	NYSE	JCE	Tue, Sep 27, 2022	12.09	12.26	11.88	11.93
3903	NYSE	JCE	Mon, Sep 26, 2022	12.16	12.35	11.78	12.03
3902	NYSE	JCE	Fri, Sep 23, 2022	12.52	12.62	12.15	12.28
3901	NYSE	JCE	Thu, Sep 22, 2022	12.78	12.80	12.56	12.60
3900	NYSE	JCE	Wed, Sep 21, 2022	13.11	13.26	12.76	12.76
3899	NYSE	JCE	Tue, Sep 20, 2022	13.30	13.30	12.98	13.05
3898	NYSE	JCE	Mon, Sep 19, 2022	13.17	13.38	13.17	13.38
3897	NYSE	JCE	Fri, Sep 16, 2022	13.40	13.40	13.10	13.35
3896	NYSE	JCE	Thu, Sep 15, 2022	13.94	14.07	13.42	13.59
3895	NYSE	JCE	Wed, Sep 14, 2022	14.10	14.10	13.79	13.99
3894	NYSE	JCE	Tue, Sep 13, 2022	14.60	14.69	14.32	14.07
3893	NYSE	JCE	Mon, Sep 12, 2022	14.52	14.79	14.52	14.78
3892	NYSE	JCE	Fri, Sep 9, 2022	14.40	14.57	14.40	14.44
3891	NYSE	JCE	Thu, Sep 8, 2022	14.15	14.41	14.12	14.38
3890	NYSE	JCE	Wed, Sep 7, 2022	14.17	14.38	14.08	14.19
3889	NYSE	JCE	Tue, Sep 6, 2022	14.42	14.67	14.19	14.19
3888	NYSE	JCE	Fri, Sep 2, 2022	14.77	14.92	14.30	14.39
3887	NYSE	JCE	Thu, Sep 1, 2022	14.78	14.78	14.37	14.67
3886	NYSE	JCE	Wed, Aug 31, 2022	15.07	15.14	14.68	14.79
3885	NYSE	JCE	Tue, Aug 30, 2022	15.27	15.30	14.76	15.01
3884	NYSE	JCE	Mon, Aug 29, 2022	15.10	15.38	15.03	15.23
3883	NYSE	JCE	Fri, Aug 26, 2022	15.55	15.63	14.93	15.22
3882	NYSE	JCE	Thu, Aug 25, 2022	15.78	15.78	15.32	15.52
3881	NYSE	JCE	Wed, Aug 24, 2022	15.68	15.95	15.56	15.78
3880	NYSE	JCE	Tue, Aug 23, 2022	15.48	15.80	15.26	15.69
3879	NYSE	JCE	Mon, Aug 22, 2022	15.69	15.69	15.35	15.42
3878	NYSE	JCE	Fri, Aug 19, 2022	15.96	15.99	15.62	15.78
3877	NYSE	JCE	Thu, Aug 18, 2022	15.84	16.16	15.64	16.13
3876	NYSE	JCE	Wed, Aug 17, 2022	15.87	16.38	15.56	15.72
3875	NYSE	JCE	Tue, Aug 16, 2022	15.89	16.11	15.75	15.89
3874	NYSE	JCE	Mon, Aug 15, 2022	15.69	15.89	15.60	15.89
3873	NYSE	JCE	Fri, Aug 12, 2022	15.66	15.85	15.58	15.75
3872	NYSE	JCE	Thu, Aug 11, 2022	15.77	15.85	15.50	15.60
3871	NYSE	JCE	Wed, Aug 10, 2022	15.54	15.74	15.31	15.65
3870	NYSE	JCE	Tue, Aug 9, 2022	15.18	15.32	14.93	15.30
3869	NYSE	JCE	Mon, Aug 8, 2022	15.02	15.30	14.95	15.20
3868	NYSE	JCE	Fri, Aug 5, 2022	14.96	15.08	14.66	15.08
3867	NYSE	JCE	Thu, Aug 4, 2022	15.23	15.29	14.99	15.05
3866	NYSE	JCE	Wed, Aug 3, 2022	14.80	15.28	14.80	15.14
3865	NYSE	JCE	Tue, Aug 2, 2022	15.00	15.30	14.77	14.83
3864	NYSE	JCE	Mon, Aug 1, 2022	14.88	15.28	14.73	15.02
3863	NYSE	JCE	Fri, Jul 29, 2022	14.87	15.00	14.81	14.95
3862	NYSE	JCE	Thu, Jul 28, 2022	14.72	14.93	14.52	14.72
3861	NYSE	JCE	Wed, Jul 27, 2022	14.60	14.75	14.46	14.69
3860	NYSE	JCE	Tue, Jul 26, 2022	14.63	14.69	14.44	14.49
3859	NYSE	JCE	Mon, Jul 25, 2022	14.49	14.94	14.42	14.66
3858	NYSE	JCE	Fri, Jul 22, 2022	14.70	15.01	14.42	14.49
3857	NYSE	JCE	Thu, Jul 21, 2022	14.44	14.54	14.29	14.54
3856	NYSE	JCE	Wed, Jul 20, 2022	14.33	14.97	14.19	14.48
3855	NYSE	JCE	Tue, Jul 19, 2022	14.09	14.32	14.04	14.21
3854	NYSE	JCE	Mon, Jul 18, 2022	14.01	14.46	13.95	13.97
3853	NYSE	JCE	Fri, Jul 15, 2022	13.53	13.88	13.49	13.88
3852	NYSE	JCE	Thu, Jul 14, 2022	13.39	13.56	13.12	13.48
3851	NYSE	JCE	Wed, Jul 13, 2022	13.47	13.57	13.37	13.52
3850	NYSE	JCE	Tue, Jul 12, 2022	13.68	13.78	13.55	13.67
3849	NYSE	JCE	Mon, Jul 11, 2022	13.85	13.86	13.60	13.71
3848	NYSE	JCE	Fri, Jul 8, 2022	13.88	13.96	13.70	13.85
3847	NYSE	JCE	Thu, Jul 7, 2022	13.72	13.89	13.62	13.85
3846	NYSE	JCE	Wed, Jul 6, 2022	13.64	13.74	13.40	13.69
3845	NYSE	JCE	Tue, Jul 5, 2022	13.45	14.08	13.21	13.59
3844	NYSE	JCE	Fri, Jul 1, 2022	13.42	13.74	13.21	13.55
3843	NYSE	JCE	Thu, Jun 30, 2022	13.26	13.52	13.08	13.35
3842	NYSE	JCE	Wed, Jun 29, 2022	13.26	13.34	13.02	13.34
3841	NYSE	JCE	Tue, Jun 28, 2022	13.38	13.46	13.14	13.18
3840	NYSE	JCE	Mon, Jun 27, 2022	13.32	13.37	13.20	13.26
3839	NYSE	JCE	Fri, Jun 24, 2022	13.07	13.38	13.06	13.27
3838	NYSE	JCE	Thu, Jun 23, 2022	13.07	13.07	12.80	12.98
3837	NYSE	JCE	Wed, Jun 22, 2022	12.80	13.03	12.76	12.94
3836	NYSE	JCE	Tue, Jun 21, 2022	12.76	12.97	12.76	12.89
3835	NYSE	JCE	Fri, Jun 17, 2022	12.57	12.82	12.55	12.62
3834	NYSE	JCE	Thu, Jun 16, 2022	12.97	13.04	12.55	12.64
3833	NYSE	JCE	Wed, Jun 15, 2022	13.02	13.32	12.98	13.18
3832	NYSE	JCE	Tue, Jun 14, 2022	13.13	13.39	12.90	13.02
3831	NYSE	JCE	Mon, Jun 13, 2022	13.70	13.91	13.43	13.06
3830	NYSE	JCE	Fri, Jun 10, 2022	14.33	14.45	13.98	14.13
3829	NYSE	JCE	Thu, Jun 9, 2022	14.58	14.93	14.55	14.55
3828	NYSE	JCE	Wed, Jun 8, 2022	15.01	15.20	14.75	14.77
3827	NYSE	JCE	Tue, Jun 7, 2022	14.53	15.11	14.53	14.91
3826	NYSE	JCE	Mon, Jun 6, 2022	14.65	14.80	14.54	14.58
3825	NYSE	JCE	Fri, Jun 3, 2022	14.68	14.72	14.53	14.54
3824	NYSE	JCE	Thu, Jun 2, 2022	14.58	14.98	14.53	14.82
3823	NYSE	JCE	Wed, Jun 1, 2022	14.61	14.77	14.58	14.63
3822	NYSE	JCE	Tue, May 31, 2022	14.72	15.13	14.55	14.61
3821	NYSE	JCE	Fri, May 27, 2022	14.53	14.93	14.50	14.71
3820	NYSE	JCE	Thu, May 26, 2022	14.25	15.20	14.25	14.53
3819	NYSE	JCE	Wed, May 25, 2022	13.70	14.39	13.70	14.25
3818	NYSE	JCE	Tue, May 24, 2022	13.86	13.91	13.60	13.90
3817	NYSE	JCE	Mon, May 23, 2022	13.68	13.99	13.64	13.92
3816	NYSE	JCE	Fri, May 20, 2022	13.97	13.97	13.33	13.63
3815	NYSE	JCE	Thu, May 19, 2022	13.55	13.77	13.51	13.64
3814	NYSE	JCE	Wed, May 18, 2022	14.16	14.24	13.55	13.71
3813	NYSE	JCE	Tue, May 17, 2022	14.15	14.39	14.11	14.26
3812	NYSE	JCE	Mon, May 16, 2022	13.86	14.04	13.84	13.99
3811	NYSE	JCE	Fri, May 13, 2022	13.62	13.98	13.62	13.90
3810	NYSE	JCE	Thu, May 12, 2022	13.68	13.86	13.26	13.52
3809	NYSE	JCE	Wed, May 11, 2022	13.93	14.23	13.73	13.76
3808	NYSE	JCE	Tue, May 10, 2022	14.32	14.32	13.81	14.08
3807	NYSE	JCE	Mon, May 9, 2022	14.85	14.85	13.90	14.08
3806	NYSE	JCE	Fri, May 6, 2022	14.96	15.13	14.61	14.95
3805	NYSE	JCE	Thu, May 5, 2022	15.49	15.49	14.72	15.05
3804	NYSE	JCE	Wed, May 4, 2022	15.24	15.60	14.81	15.60
3803	NYSE	JCE	Tue, May 3, 2022	15.20	15.48	14.85	15.28
3802	NYSE	JCE	Mon, May 2, 2022	14.91	15.21	14.60	15.09
3801	NYSE	JCE	Fri, Apr 29, 2022	15.49	15.49	14.94	14.98
3800	NYSE	JCE	Thu, Apr 28, 2022	15.44	15.60	15.12	15.60
3799	NYSE	JCE	Wed, Apr 27, 2022	15.31	15.90	15.16	15.36
3798	NYSE	JCE	Tue, Apr 26, 2022	15.38	15.52	15.04	15.31
3797	NYSE	JCE	Mon, Apr 25, 2022	15.19	15.49	15.01	15.49
3796	NYSE	JCE	Fri, Apr 22, 2022	15.78	15.80	15.08	15.57
3795	NYSE	JCE	Thu, Apr 21, 2022	16.15	16.24	15.76	15.78
3794	NYSE	JCE	Wed, Apr 20, 2022	16.20	16.25	16.02	16.15
3793	NYSE	JCE	Tue, Apr 19, 2022	15.75	16.23	15.71	16.16
3792	NYSE	JCE	Mon, Apr 18, 2022	15.85	15.97	15.61	15.90
3791	NYSE	JCE	Thu, Apr 14, 2022	15.84	16.19	15.73	15.84
3790	NYSE	JCE	Wed, Apr 13, 2022	15.57	15.89	15.56	15.84
3789	NYSE	JCE	Tue, Apr 12, 2022	15.78	15.92	15.41	15.48
3788	NYSE	JCE	Mon, Apr 11, 2022	15.83	15.98	15.58	15.63
3787	NYSE	JCE	Fri, Apr 8, 2022	16.05	16.67	15.77	15.83
3786	NYSE	JCE	Thu, Apr 7, 2022	15.96	16.66	15.72	16.05
3785	NYSE	JCE	Wed, Apr 6, 2022	16.24	16.52	15.86	16.01
3784	NYSE	JCE	Tue, Apr 5, 2022	17.00	17.05	16.22	16.49
3783	NYSE	JCE	Mon, Apr 4, 2022	17.31	17.38	16.65	17.05
3782	NYSE	JCE	Fri, Apr 1, 2022	17.73	17.73	17.15	17.45
3781	NYSE	JCE	Thu, Mar 31, 2022	17.47	17.54	17.04	17.54
3780	NYSE	JCE	Wed, Mar 30, 2022	17.19	17.64	16.91	17.43
3779	NYSE	JCE	Tue, Mar 29, 2022	16.97	17.22	16.67	17.11
3778	NYSE	JCE	Mon, Mar 28, 2022	16.72	16.90	16.65	16.90
3777	NYSE	JCE	Fri, Mar 25, 2022	16.83	16.88	16.56	16.75
3776	NYSE	JCE	Thu, Mar 24, 2022	16.67	16.85	16.45	16.83
3775	NYSE	JCE	Wed, Mar 23, 2022	16.76	16.93	16.58	16.60
3774	NYSE	JCE	Tue, Mar 22, 2022	16.68	17.09	16.68	16.93
3773	NYSE	JCE	Mon, Mar 21, 2022	17.35	17.35	16.60	16.65
3772	NYSE	JCE	Fri, Mar 18, 2022	16.65	17.35	16.65	17.35
3771	NYSE	JCE	Thu, Mar 17, 2022	15.96	16.90	15.90	16.75
3770	NYSE	JCE	Wed, Mar 16, 2022	15.38	16.20	15.38	15.95
3769	NYSE	JCE	Tue, Mar 15, 2022	14.87	15.30	14.76	15.25
3768	NYSE	JCE	Mon, Mar 14, 2022	15.38	15.62	14.74	14.76
3767	NYSE	JCE	Fri, Mar 11, 2022	15.66	15.99	15.66	15.35
3766	NYSE	JCE	Thu, Mar 10, 2022	15.69	15.86	15.50	15.61
3765	NYSE	JCE	Wed, Mar 9, 2022	15.75	16.00	15.65	15.77
3764	NYSE	JCE	Tue, Mar 8, 2022	15.72	15.89	15.44	15.48
3763	NYSE	JCE	Mon, Mar 7, 2022	15.80	15.88	15.50	15.56
3762	NYSE	JCE	Fri, Mar 4, 2022	15.40	15.76	15.40	15.74
3761	NYSE	JCE	Thu, Mar 3, 2022	15.60	15.73	15.51	15.60
3760	NYSE	JCE	Wed, Mar 2, 2022	15.27	15.55	15.27	15.51
3759	NYSE	JCE	Tue, Mar 1, 2022	15.38	15.39	15.14	15.23
3758	NYSE	JCE	Mon, Feb 28, 2022	15.14	15.39	15.11	15.37
3757	NYSE	JCE	Fri, Feb 25, 2022	14.98	15.32	14.96	15.32
3756	NYSE	JCE	Thu, Feb 24, 2022	14.49	14.95	14.29	14.92
3755	NYSE	JCE	Wed, Feb 23, 2022	15.06	15.24	14.66	14.69
3754	NYSE	JCE	Tue, Feb 22, 2022	15.36	15.36	15.01	15.06
3753	NYSE	JCE	Fri, Feb 18, 2022	15.53	15.55	15.33	15.41
3752	NYSE	JCE	Thu, Feb 17, 2022	15.60	15.81	15.38	15.61
3751	NYSE	JCE	Wed, Feb 16, 2022	15.67	15.80	15.57	15.72
3750	NYSE	JCE	Tue, Feb 15, 2022	15.58	15.85	15.58	15.70
3749	NYSE	JCE	Mon, Feb 14, 2022	15.78	16.10	15.48	15.54
3748	NYSE	JCE	Fri, Feb 11, 2022	16.15	16.21	15.76	15.89
3747	NYSE	JCE	Thu, Feb 10, 2022	16.44	16.54	16.14	16.21
3746	NYSE	JCE	Wed, Feb 9, 2022	16.49	16.62	16.43	16.55
3745	NYSE	JCE	Tue, Feb 8, 2022	16.22	16.59	16.19	16.38
3744	NYSE	JCE	Mon, Feb 7, 2022	16.31	16.38	16.16	16.19
3743	NYSE	JCE	Fri, Feb 4, 2022	16.36	16.46	16.11	16.29
3742	NYSE	JCE	Thu, Feb 3, 2022	16.53	16.66	16.32	16.49
3741	NYSE	JCE	Wed, Feb 2, 2022	16.60	16.83	16.55	16.77
3740	NYSE	JCE	Tue, Feb 1, 2022	16.59	16.79	16.43	16.58
3739	NYSE	JCE	Mon, Jan 31, 2022	16.15	16.58	16.15	16.58
3738	NYSE	JCE	Fri, Jan 28, 2022	16.02	16.35	15.81	16.27
3737	NYSE	JCE	Thu, Jan 27, 2022	16.15	16.40	15.91	16.07
3736	NYSE	JCE	Wed, Jan 26, 2022	16.18	16.76	15.93	16.14
3735	NYSE	JCE	Tue, Jan 25, 2022	15.88	16.30	15.74	15.94
3734	NYSE	JCE	Mon, Jan 24, 2022	16.03	16.33	15.36	16.30
3733	NYSE	JCE	Fri, Jan 21, 2022	16.98	16.98	15.81	16.24
3732	NYSE	JCE	Thu, Jan 20, 2022	17.12	17.31	17.02	17.10
3731	NYSE	JCE	Wed, Jan 19, 2022	17.10	17.69	17.05	17.12
3730	NYSE	JCE	Tue, Jan 18, 2022	17.46	17.54	16.91	17.12
3729	NYSE	JCE	Fri, Jan 14, 2022	17.46	17.68	17.28	17.50
3728	NYSE	JCE	Thu, Jan 13, 2022	17.46	17.70	17.45	17.51
3727	NYSE	JCE	Wed, Jan 12, 2022	17.50	17.50	17.37	17.41
3726	NYSE	JCE	Tue, Jan 11, 2022	17.01	17.64	17.01	17.38
3725	NYSE	JCE	Mon, Jan 10, 2022	17.17	17.33	16.82	16.95
3724	NYSE	JCE	Fri, Jan 7, 2022	17.34	17.45	17.09	17.17
3723	NYSE	JCE	Thu, Jan 6, 2022	17.40	17.53	17.26	17.34
3722	NYSE	JCE	Wed, Jan 5, 2022	18.03	18.05	17.40	17.46
3721	NYSE	JCE	Tue, Jan 4, 2022	18.35	18.37	18.00	18.04
3720	NYSE	JCE	Mon, Jan 3, 2022	18.52	18.52	18.17	18.33
3719	NYSE	JCE	Fri, Dec 31, 2021	18.47	18.60	18.35	18.58
3718	NYSE	JCE	Thu, Dec 30, 2021	18.14	18.25	17.94	18.25
3717	NYSE	JCE	Wed, Dec 29, 2021	18.32	18.42	18.07	18.13
3716	NYSE	JCE	Tue, Dec 28, 2021	18.32	18.41	18.21	18.19
3715	NYSE	JCE	Mon, Dec 27, 2021	17.93	18.19	17.93	18.19
3714	NYSE	JCE	Thu, Dec 23, 2021	17.49	17.78	17.46	17.78
3713	NYSE	JCE	Wed, Dec 22, 2021	17.24	17.36	17.15	17.36
3712	NYSE	JCE	Tue, Dec 21, 2021	17.02	17.26	17.02	17.17
3711	NYSE	JCE	Mon, Dec 20, 2021	16.82	16.94	16.75	16.92
3710	NYSE	JCE	Fri, Dec 17, 2021	16.96	17.04	16.78	17.01
3709	NYSE	JCE	Thu, Dec 16, 2021	17.28	17.28	16.75	16.96
3708	NYSE	JCE	Wed, Dec 15, 2021	16.55	17.34	16.55	17.25
3707	NYSE	JCE	Tue, Dec 14, 2021	16.67	16.78	16.51	16.59
3706	NYSE	JCE	Mon, Dec 13, 2021	17.25	17.42	16.87	16.83
3705	NYSE	JCE	Fri, Dec 10, 2021	17.65	17.75	17.22	17.24
3704	NYSE	JCE	Thu, Dec 9, 2021	17.96	17.99	17.56	17.65
3703	NYSE	JCE	Wed, Dec 8, 2021	17.86	17.99	17.66	17.80
3702	NYSE	JCE	Tue, Dec 7, 2021	17.42	17.61	17.24	17.60
3701	NYSE	JCE	Mon, Dec 6, 2021	16.78	17.29	16.77	17.13
3700	NYSE	JCE	Fri, Dec 3, 2021	16.92	16.99	16.52	16.64
3699	NYSE	JCE	Thu, Dec 2, 2021	16.80	17.12	16.80	16.92
3698	NYSE	JCE	Wed, Dec 1, 2021	16.93	17.18	16.82	16.92
3697	NYSE	JCE	Tue, Nov 30, 2021	17.13	17.13	16.80	16.98
3696	NYSE	JCE	Mon, Nov 29, 2021	17.20	17.20	16.99	17.16
3695	NYSE	JCE	Fri, Nov 26, 2021	17.08	17.08	16.89	16.94
3694	NYSE	JCE	Wed, Nov 24, 2021	17.13	17.28	17.11	17.26
3693	NYSE	JCE	Tue, Nov 23, 2021	17.31	17.31	17.05	17.23
3692	NYSE	JCE	Mon, Nov 22, 2021	17.30	17.37	17.21	17.25
3691	NYSE	JCE	Fri, Nov 19, 2021	17.24	17.24	17.16	17.18
3690	NYSE	JCE	Thu, Nov 18, 2021	17.24	17.42	17.16	17.24
3689	NYSE	JCE	Wed, Nov 17, 2021	17.30	17.32	17.20	17.23
3688	NYSE	JCE	Tue, Nov 16, 2021	17.32	17.41	17.27	17.32
3687	NYSE	JCE	Mon, Nov 15, 2021	17.29	17.33	17.26	17.28
3686	NYSE	JCE	Fri, Nov 12, 2021	17.24	17.51	17.20	17.26
3685	NYSE	JCE	Thu, Nov 11, 2021	17.36	17.39	17.17	17.18
3684	NYSE	JCE	Wed, Nov 10, 2021	17.55	17.60	17.20	17.32
3683	NYSE	JCE	Tue, Nov 9, 2021	17.35	17.86	17.18	17.51
3682	NYSE	JCE	Mon, Nov 8, 2021	17.25	17.32	17.20	17.29
3681	NYSE	JCE	Fri, Nov 5, 2021	17.18	17.36	17.10	17.22
3680	NYSE	JCE	Thu, Nov 4, 2021	17.11	17.16	16.99	17.14
3679	NYSE	JCE	Wed, Nov 3, 2021	17.01	17.10	16.98	17.08
3678	NYSE	JCE	Tue, Nov 2, 2021	17.14	17.14	16.91	17.03
3677	NYSE	JCE	Mon, Nov 1, 2021	17.25	17.30	16.88	17.05
3676	NYSE	JCE	Fri, Oct 29, 2021	16.98	17.09	16.77	17.04
3675	NYSE	JCE	Thu, Oct 28, 2021	16.99	17.14	16.94	17.01
3674	NYSE	JCE	Wed, Oct 27, 2021	16.87	16.98	16.79	16.94
3673	NYSE	JCE	Tue, Oct 26, 2021	16.76	16.93	16.73	16.82
3672	NYSE	JCE	Mon, Oct 25, 2021	16.93	16.93	16.72	16.73
3671	NYSE	JCE	Fri, Oct 22, 2021	16.84	16.93	16.80	16.86
3670	NYSE	JCE	Thu, Oct 21, 2021	16.85	17.00	16.71	16.77
3669	NYSE	JCE	Wed, Oct 20, 2021	16.73	17.00	16.63	16.91
3668	NYSE	JCE	Tue, Oct 19, 2021	16.69	16.85	16.60	16.79
3667	NYSE	JCE	Mon, Oct 18, 2021	16.50	16.64	16.50	16.61
3666	NYSE	JCE	Fri, Oct 15, 2021	16.55	16.58	16.48	16.54
3665	NYSE	JCE	Thu, Oct 14, 2021	16.75	17.08	16.72	16.36
3664	NYSE	JCE	Wed, Oct 13, 2021	16.45	16.67	16.45	16.59
3663	NYSE	JCE	Tue, Oct 12, 2021	16.66	16.66	16.45	16.49
3662	NYSE	JCE	Mon, Oct 11, 2021	16.65	16.81	16.52	16.60
3661	NYSE	JCE	Fri, Oct 8, 2021	16.65	16.79	16.59	16.61
3660	NYSE	JCE	Thu, Oct 7, 2021	16.67	16.81	16.56	16.62
3659	NYSE	JCE	Wed, Oct 6, 2021	16.59	16.69	16.25	16.47
3658	NYSE	JCE	Tue, Oct 5, 2021	16.75	16.75	16.63	16.63
3657	NYSE	JCE	Mon, Oct 4, 2021	17.12	17.21	16.70	16.77
3656	NYSE	JCE	Fri, Oct 1, 2021	17.21	17.34	16.98	17.19
3655	NYSE	JCE	Thu, Sep 30, 2021	16.98	17.10	16.95	17.10
3654	NYSE	JCE	Wed, Sep 29, 2021	16.98	17.12	16.82	16.93
3653	NYSE	JCE	Tue, Sep 28, 2021	17.01	17.05	16.84	16.89
3652	NYSE	JCE	Mon, Sep 27, 2021	17.09	17.25	17.00	17.06
3651	NYSE	JCE	Fri, Sep 24, 2021	16.86	17.12	16.82	17.06
3650	NYSE	JCE	Thu, Sep 23, 2021	16.76	16.97	16.76	16.80
3649	NYSE	JCE	Wed, Sep 22, 2021	16.86	16.87	16.74	16.78
3648	NYSE	JCE	Tue, Sep 21, 2021	16.71	17.02	16.68	16.73
3647	NYSE	JCE	Mon, Sep 20, 2021	16.97	16.97	16.45	16.67
3646	NYSE	JCE	Fri, Sep 17, 2021	16.99	17.17	16.91	17.04
3645	NYSE	JCE	Thu, Sep 16, 2021	17.00	17.11	16.94	17.03
3644	NYSE	JCE	Wed, Sep 15, 2021	17.01	17.38	16.95	17.00
3643	NYSE	JCE	Tue, Sep 14, 2021	17.11	17.38	17.01	17.02
3642	NYSE	JCE	Mon, Sep 13, 2021	17.67	17.67	17.31	17.07
3641	NYSE	JCE	Fri, Sep 10, 2021	17.64	17.65	17.40	17.42
3640	NYSE	JCE	Thu, Sep 9, 2021	17.57	17.58	17.45	17.48
3639	NYSE	JCE	Wed, Sep 8, 2021	17.60	17.60	17.45	17.54
3638	NYSE	JCE	Tue, Sep 7, 2021	17.56	17.62	17.54	17.58
3637	NYSE	JCE	Fri, Sep 3, 2021	17.56	17.58	17.44	17.56
3636	NYSE	JCE	Thu, Sep 2, 2021	17.53	17.61	17.41	17.53
3635	NYSE	JCE	Wed, Sep 1, 2021	17.18	17.50	17.18	17.49
3634	NYSE	JCE	Tue, Aug 31, 2021	17.14	17.20	17.07	17.16
3633	NYSE	JCE	Mon, Aug 30, 2021	17.09	17.14	17.02	17.10
3632	NYSE	JCE	Fri, Aug 27, 2021	16.95	17.07	16.87	17.04
3631	NYSE	JCE	Thu, Aug 26, 2021	17.00	17.02	16.87	16.91
3630	NYSE	JCE	Wed, Aug 25, 2021	17.04	17.08	17.00	17.03
3629	NYSE	JCE	Tue, Aug 24, 2021	17.03	17.14	17.02	17.06
3628	NYSE	JCE	Mon, Aug 23, 2021	16.87	17.01	16.87	16.94
3627	NYSE	JCE	Fri, Aug 20, 2021	16.64	16.85	16.64	16.82
3626	NYSE	JCE	Thu, Aug 19, 2021	16.70	16.76	16.67	16.70
3625	NYSE	JCE	Wed, Aug 18, 2021	16.91	17.01	16.75	16.81
3624	NYSE	JCE	Tue, Aug 17, 2021	17.02	17.08	16.92	16.93
3623	NYSE	JCE	Mon, Aug 16, 2021	17.07	17.09	17.01	17.06
3622	NYSE	JCE	Fri, Aug 13, 2021	17.09	17.11	17.05	17.09
3621	NYSE	JCE	Thu, Aug 12, 2021	17.03	17.08	17.03	17.06
3620	NYSE	JCE	Wed, Aug 11, 2021	16.93	17.02	16.92	16.99
3619	NYSE	JCE	Tue, Aug 10, 2021	16.95	16.95	16.87	16.91
3618	NYSE	JCE	Mon, Aug 9, 2021	16.83	16.94	16.82	16.87
3617	NYSE	JCE	Fri, Aug 6, 2021	16.76	16.84	16.76	16.83
3616	NYSE	JCE	Thu, Aug 5, 2021	16.75	16.79	16.73	16.79
3615	NYSE	JCE	Wed, Aug 4, 2021	16.87	16.87	16.68	16.77
3614	NYSE	JCE	Tue, Aug 3, 2021	16.78	16.85	16.72	16.84
3613	NYSE	JCE	Mon, Aug 2, 2021	16.87	16.88	16.74	16.82
3612	NYSE	JCE	Fri, Jul 30, 2021	16.77	16.85	16.66	16.83
3611	NYSE	JCE	Thu, Jul 29, 2021	16.85	16.90	16.76	16.81
3610	NYSE	JCE	Wed, Jul 28, 2021	16.84	16.84	16.58	16.82
3609	NYSE	JCE	Tue, Jul 27, 2021	16.82	16.83	16.73	16.83
3608	NYSE	JCE	Mon, Jul 26, 2021	16.77	16.85	16.72	16.81
3607	NYSE	JCE	Fri, Jul 23, 2021	16.71	16.77	16.65	16.77
3606	NYSE	JCE	Thu, Jul 22, 2021	16.78	16.78	16.53	16.62
3605	NYSE	JCE	Wed, Jul 21, 2021	16.71	16.77	16.69	16.73
3604	NYSE	JCE	Tue, Jul 20, 2021	16.58	16.67	16.49	16.66
3603	NYSE	JCE	Mon, Jul 19, 2021	16.59	16.61	16.41	16.49
3602	NYSE	JCE	Fri, Jul 16, 2021	16.80	16.80	16.65	16.69
3601	NYSE	JCE	Thu, Jul 15, 2021	16.84	16.84	16.70	16.77
3600	NYSE	JCE	Wed, Jul 14, 2021	16.83	16.91	16.80	16.85
3599	NYSE	JCE	Tue, Jul 13, 2021	16.66	16.79	16.66	16.79
3598	NYSE	JCE	Mon, Jul 12, 2021	16.78	16.80	16.59	16.64
3597	NYSE	JCE	Fri, Jul 9, 2021	16.59	16.76	16.52	16.74
3596	NYSE	JCE	Thu, Jul 8, 2021	16.48	16.52	16.37	16.52
3595	NYSE	JCE	Wed, Jul 7, 2021	16.56	16.59	16.44	16.52
3594	NYSE	JCE	Tue, Jul 6, 2021	16.72	16.72	16.42	16.55
3593	NYSE	JCE	Fri, Jul 2, 2021	16.63	16.71	16.57	16.71
3592	NYSE	JCE	Thu, Jul 1, 2021	16.60	16.60	16.38	16.57
3591	NYSE	JCE	Wed, Jun 30, 2021	16.43	16.45	16.36	16.44
3590	NYSE	JCE	Tue, Jun 29, 2021	16.40	16.41	16.32	16.40
3589	NYSE	JCE	Mon, Jun 28, 2021	16.24	16.33	16.21	16.33
3588	NYSE	JCE	Fri, Jun 25, 2021	16.24	16.26	16.12	16.23
3587	NYSE	JCE	Thu, Jun 24, 2021	16.20	16.30	16.16	16.25
3586	NYSE	JCE	Wed, Jun 23, 2021	16.16	16.23	16.14	16.18
3585	NYSE	JCE	Tue, Jun 22, 2021	16.19	16.26	16.08	16.15
3584	NYSE	JCE	Mon, Jun 21, 2021	16.14	16.21	16.04	16.17
3583	NYSE	JCE	Fri, Jun 18, 2021	16.23	16.23	16.05	16.08
3582	NYSE	JCE	Thu, Jun 17, 2021	16.26	16.35	16.13	16.23
3581	NYSE	JCE	Wed, Jun 16, 2021	16.39	16.46	16.17	16.21
3580	NYSE	JCE	Tue, Jun 15, 2021	16.36	16.45	16.19	16.29
3579	NYSE	JCE	Mon, Jun 14, 2021	16.42	16.60	16.30	16.33
3578	NYSE	JCE	Fri, Jun 11, 2021	16.68	16.68	16.51	16.30
3577	NYSE	JCE	Thu, Jun 10, 2021	16.62	16.62	16.36	16.52
3576	NYSE	JCE	Wed, Jun 9, 2021	16.50	16.57	16.45	16.48
3575	NYSE	JCE	Tue, Jun 8, 2021	16.43	16.49	16.40	16.47
3574	NYSE	JCE	Mon, Jun 7, 2021	16.33	16.36	16.26	16.35
3573	NYSE	JCE	Fri, Jun 4, 2021	16.22	16.36	16.18	16.31
3572	NYSE	JCE	Thu, Jun 3, 2021	16.27	16.31	16.16	16.21
3571	NYSE	JCE	Wed, Jun 2, 2021	16.31	16.37	16.27	16.36
3570	NYSE	JCE	Tue, Jun 1, 2021	16.46	16.46	16.25	16.35
3569	NYSE	JCE	Fri, May 28, 2021	16.28	16.35	16.26	16.33
3568	NYSE	JCE	Thu, May 27, 2021	16.26	16.36	16.26	16.28
3567	NYSE	JCE	Wed, May 26, 2021	16.28	16.34	16.25	16.29
3566	NYSE	JCE	Tue, May 25, 2021	16.35	16.37	16.26	16.31
3565	NYSE	JCE	Mon, May 24, 2021	16.45	16.45	16.29	16.34
3564	NYSE	JCE	Fri, May 21, 2021	16.19	16.30	16.14	16.30
3563	NYSE	JCE	Thu, May 20, 2021	16.13	16.15	15.98	16.13
3562	NYSE	JCE	Wed, May 19, 2021	16.07	16.07	15.92	16.06
3561	NYSE	JCE	Tue, May 18, 2021	16.10	16.16	16.01	16.12
3560	NYSE	JCE	Mon, May 17, 2021	16.03	16.11	15.93	16.05
3559	NYSE	JCE	Fri, May 14, 2021	15.90	16.08	15.82	16.05
3558	NYSE	JCE	Thu, May 13, 2021	15.67	15.90	15.67	15.81
3557	NYSE	JCE	Wed, May 12, 2021	15.76	15.95	15.64	15.65
3556	NYSE	JCE	Tue, May 11, 2021	16.04	16.04	15.86	15.90
3555	NYSE	JCE	Mon, May 10, 2021	16.16	16.28	16.10	16.19
3554	NYSE	JCE	Fri, May 7, 2021	16.00	16.13	16.00	16.12
3553	NYSE	JCE	Thu, May 6, 2021	16.10	16.12	15.80	15.95
3552	NYSE	JCE	Wed, May 5, 2021	16.13	16.13	16.04	16.09
3551	NYSE	JCE	Tue, May 4, 2021	16.20	16.22	15.93	16.03
3550	NYSE	JCE	Mon, May 3, 2021	16.22	16.25	16.11	16.19
3549	NYSE	JCE	Fri, Apr 30, 2021	16.01	16.18	15.88	16.11
3548	NYSE	JCE	Thu, Apr 29, 2021	16.10	16.14	15.99	16.03
3547	NYSE	JCE	Wed, Apr 28, 2021	15.82	16.10	15.82	16.06
3546	NYSE	JCE	Tue, Apr 27, 2021	15.87	15.93	15.80	15.89
3545	NYSE	JCE	Mon, Apr 26, 2021	15.98	16.10	15.81	15.86
3544	NYSE	JCE	Fri, Apr 23, 2021	15.86	16.10	15.81	15.96
3543	NYSE	JCE	Thu, Apr 22, 2021	16.08	16.08	15.76	15.79
3542	NYSE	JCE	Wed, Apr 21, 2021	15.79	16.03	15.75	16.03
3541	NYSE	JCE	Tue, Apr 20, 2021	15.81	15.85	15.70	15.75
3540	NYSE	JCE	Mon, Apr 19, 2021	15.81	15.86	15.73	15.77
3539	NYSE	JCE	Fri, Apr 16, 2021	15.92	15.97	15.80	15.80
3538	NYSE	JCE	Thu, Apr 15, 2021	15.90	15.95	15.80	15.84
3537	NYSE	JCE	Wed, Apr 14, 2021	15.88	15.93	15.77	15.77
3536	NYSE	JCE	Tue, Apr 13, 2021	15.74	15.88	15.70	15.87
3535	NYSE	JCE	Mon, Apr 12, 2021	15.62	15.74	15.58	15.70
3534	NYSE	JCE	Fri, Apr 9, 2021	15.55	15.60	15.44	15.58
3533	NYSE	JCE	Thu, Apr 8, 2021	15.42	15.63	15.40	15.49
3532	NYSE	JCE	Wed, Apr 7, 2021	15.18	15.35	15.18	15.30
3531	NYSE	JCE	Tue, Apr 6, 2021	15.18	15.25	15.13	15.18
3530	NYSE	JCE	Mon, Apr 5, 2021	15.10	15.38	14.89	15.16
3529	NYSE	JCE	Thu, Apr 1, 2021	15.35	15.35	15.08	15.08
3528	NYSE	JCE	Wed, Mar 31, 2021	15.07	15.24	14.98	15.21
3527	NYSE	JCE	Tue, Mar 30, 2021	15.03	15.12	14.94	15.11
3526	NYSE	JCE	Mon, Mar 29, 2021	14.98	15.01	14.87	14.97
3525	NYSE	JCE	Fri, Mar 26, 2021	14.89	14.99	14.75	14.95
3524	NYSE	JCE	Thu, Mar 25, 2021	14.87	15.65	14.81	14.95
3523	NYSE	JCE	Wed, Mar 24, 2021	14.72	14.99	14.68	14.87
3522	NYSE	JCE	Tue, Mar 23, 2021	14.64	14.72	14.59	14.63
3521	NYSE	JCE	Mon, Mar 22, 2021	14.75	14.83	14.58	14.58
3520	NYSE	JCE	Fri, Mar 19, 2021	14.80	14.87	14.70	14.70
3519	NYSE	JCE	Thu, Mar 18, 2021	14.84	14.93	14.78	14.78
3518	NYSE	JCE	Wed, Mar 17, 2021	14.83	14.99	14.75	14.86
3517	NYSE	JCE	Tue, Mar 16, 2021	14.79	14.88	14.79	14.83
3516	NYSE	JCE	Mon, Mar 15, 2021	14.78	14.86	14.69	14.74
3515	NYSE	JCE	Fri, Mar 12, 2021	14.71	14.78	14.57	14.75
3514	NYSE	JCE	Thu, Mar 11, 2021	14.83	15.08	14.80	14.74
3513	NYSE	JCE	Wed, Mar 10, 2021	14.71	14.75	14.64	14.75
3512	NYSE	JCE	Tue, Mar 9, 2021	14.57	14.69	14.57	14.65
3511	NYSE	JCE	Mon, Mar 8, 2021	14.51	14.62	14.50	14.52
3510	NYSE	JCE	Fri, Mar 5, 2021	14.43	14.46	14.22	14.46
3509	NYSE	JCE	Thu, Mar 4, 2021	14.49	14.59	14.21	14.36
3508	NYSE	JCE	Wed, Mar 3, 2021	14.64	14.67	14.51	14.53
3507	NYSE	JCE	Tue, Mar 2, 2021	14.60	14.71	14.58	14.62
3506	NYSE	JCE	Mon, Mar 1, 2021	14.46	14.58	14.46	14.53
3505	NYSE	JCE	Fri, Feb 26, 2021	14.34	14.44	14.15	14.30
3504	NYSE	JCE	Thu, Feb 25, 2021	14.50	14.52	14.29	14.31
3503	NYSE	JCE	Wed, Feb 24, 2021	14.37	14.50	14.30	14.50
3502	NYSE	JCE	Tue, Feb 23, 2021	14.36	14.38	14.17	14.36
3501	NYSE	JCE	Mon, Feb 22, 2021	14.47	14.50	14.40	14.44
3500	NYSE	JCE	Fri, Feb 19, 2021	14.63	14.63	14.58	14.58
3499	NYSE	JCE	Thu, Feb 18, 2021	14.53	14.57	14.46	14.53
3498	NYSE	JCE	Wed, Feb 17, 2021	14.58	14.62	14.53	14.60
3497	NYSE	JCE	Tue, Feb 16, 2021	14.72	14.73	14.60	14.61
3496	NYSE	JCE	Fri, Feb 12, 2021	14.64	14.67	14.58	14.60
3495	NYSE	JCE	Thu, Feb 11, 2021	14.59	14.64	14.53	14.62
3494	NYSE	JCE	Wed, Feb 10, 2021	14.56	14.64	14.45	14.58
3493	NYSE	JCE	Tue, Feb 9, 2021	14.50	14.55	14.46	14.55
3492	NYSE	JCE	Mon, Feb 8, 2021	14.49	14.56	14.45	14.50
3491	NYSE	JCE	Fri, Feb 5, 2021	14.37	14.50	14.37	14.42
3490	NYSE	JCE	Thu, Feb 4, 2021	14.38	14.42	14.30	14.41
3489	NYSE	JCE	Wed, Feb 3, 2021	14.40	14.40	14.22	14.29
3488	NYSE	JCE	Tue, Feb 2, 2021	14.22	14.34	14.22	14.30
3487	NYSE	JCE	Mon, Feb 1, 2021	13.98	14.06	13.96	14.06
3486	NYSE	JCE	Fri, Jan 29, 2021	14.15	14.15	13.79	13.90
3485	NYSE	JCE	Thu, Jan 28, 2021	13.97	14.23	13.97	14.10
3484	NYSE	JCE	Wed, Jan 27, 2021	14.41	14.41	13.93	13.99
3483	NYSE	JCE	Tue, Jan 26, 2021	14.46	14.49	14.37	14.43
3482	NYSE	JCE	Mon, Jan 25, 2021	14.33	14.45	14.23	14.35
3481	NYSE	JCE	Fri, Jan 22, 2021	14.34	14.40	14.30	14.35
3480	NYSE	JCE	Thu, Jan 21, 2021	14.33	14.40	14.28	14.31
3479	NYSE	JCE	Wed, Jan 20, 2021	14.24	14.30	14.20	14.30
3478	NYSE	JCE	Tue, Jan 19, 2021	14.21	14.21	14.09	14.14
3477	NYSE	JCE	Fri, Jan 15, 2021	14.01	14.14	13.97	14.08
3476	NYSE	JCE	Thu, Jan 14, 2021	14.14	14.17	14.08	14.10
3475	NYSE	JCE	Wed, Jan 13, 2021	14.20	14.38	14.04	14.09
3474	NYSE	JCE	Tue, Jan 12, 2021	14.20	14.23	14.10	14.18
3473	NYSE	JCE	Mon, Jan 11, 2021	14.14	14.25	14.07	14.18
3472	NYSE	JCE	Fri, Jan 8, 2021	14.20	14.21	14.08	14.14
3471	NYSE	JCE	Thu, Jan 7, 2021	13.97	14.16	13.97	14.14
3470	NYSE	JCE	Wed, Jan 6, 2021	13.84	14.04	13.84	13.94
3469	NYSE	JCE	Tue, Jan 5, 2021	13.72	13.87	13.72	13.87
3468	NYSE	JCE	Mon, Jan 4, 2021	14.05	14.06	13.65	13.81
3467	NYSE	JCE	Thu, Dec 31, 2020	14.12	14.21	13.96	14.07
3466	NYSE	JCE	Wed, Dec 30, 2020	13.95	14.06	13.95	14.04
3465	NYSE	JCE	Tue, Dec 29, 2020	14.06	14.06	13.95	13.95
3464	NYSE	JCE	Mon, Dec 28, 2020	13.99	14.03	13.92	13.99
3463	NYSE	JCE	Thu, Dec 24, 2020	13.97	13.98	13.84	13.93
3462	NYSE	JCE	Wed, Dec 23, 2020	13.95	13.97	13.90	13.92
3461	NYSE	JCE	Tue, Dec 22, 2020	14.00	14.00	13.92	13.93
3460	NYSE	JCE	Mon, Dec 21, 2020	13.81	13.98	13.77	13.98
3459	NYSE	JCE	Fri, Dec 18, 2020	14.00	14.00	13.91	13.97
3458	NYSE	JCE	Thu, Dec 17, 2020	13.88	13.99	13.86	13.97
3457	NYSE	JCE	Wed, Dec 16, 2020	13.76	13.83	13.75	13.81
3456	NYSE	JCE	Tue, Dec 15, 2020	13.66	13.79	13.62	13.72
3455	NYSE	JCE	Mon, Dec 14, 2020	13.74	13.74	13.55	13.57
3454	NYSE	JCE	Fri, Dec 11, 2020	13.77	13.79	13.68	13.57
3453	NYSE	JCE	Thu, Dec 10, 2020	13.75	13.83	13.71	13.80
3452	NYSE	JCE	Wed, Dec 9, 2020	13.86	13.89	13.79	13.83
3451	NYSE	JCE	Tue, Dec 8, 2020	13.62	13.88	13.62	13.83
3450	NYSE	JCE	Mon, Dec 7, 2020	13.82	13.86	13.75	13.76
3449	NYSE	JCE	Fri, Dec 4, 2020	13.80	13.96	13.80	13.93
3448	NYSE	JCE	Thu, Dec 3, 2020	13.77	13.88	13.77	13.80
3447	NYSE	JCE	Wed, Dec 2, 2020	13.70	13.83	13.69	13.81
3446	NYSE	JCE	Tue, Dec 1, 2020	13.49	13.73	13.49	13.70
3445	NYSE	JCE	Mon, Nov 30, 2020	13.44	13.50	13.38	13.50
3444	NYSE	JCE	Fri, Nov 27, 2020	13.46	13.57	13.45	13.51
3443	NYSE	JCE	Wed, Nov 25, 2020	13.52	13.58	13.41	13.43
3442	NYSE	JCE	Tue, Nov 24, 2020	13.40	13.60	13.34	13.51
3441	NYSE	JCE	Mon, Nov 23, 2020	13.63	13.63	13.42	13.44
3440	NYSE	JCE	Fri, Nov 20, 2020	13.61	13.61	13.43	13.52
3439	NYSE	JCE	Thu, Nov 19, 2020	13.58	13.58	13.40	13.57
3438	NYSE	JCE	Wed, Nov 18, 2020	13.59	13.60	13.47	13.52
3437	NYSE	JCE	Tue, Nov 17, 2020	13.46	13.59	13.41	13.59
3436	NYSE	JCE	Mon, Nov 16, 2020	13.37	13.57	13.37	13.54
3435	NYSE	JCE	Fri, Nov 13, 2020	13.19	13.31	13.19	13.28
3434	NYSE	JCE	Thu, Nov 12, 2020	13.20	13.21	13.02	13.05
3433	NYSE	JCE	Wed, Nov 11, 2020	13.40	13.40	13.17	13.20
3432	NYSE	JCE	Tue, Nov 10, 2020	13.30	13.39	13.00	13.39
3431	NYSE	JCE	Mon, Nov 9, 2020	13.66	13.68	13.30	13.35
3430	NYSE	JCE	Fri, Nov 6, 2020	13.14	13.14	12.96	13.00
3429	NYSE	JCE	Thu, Nov 5, 2020	12.74	13.05	12.74	13.05
3428	NYSE	JCE	Wed, Nov 4, 2020	12.63	12.75	12.50	12.58
3427	NYSE	JCE	Tue, Nov 3, 2020	12.41	12.55	12.41	12.50
3426	NYSE	JCE	Mon, Nov 2, 2020	12.25	12.39	12.23	12.28
3425	NYSE	JCE	Fri, Oct 30, 2020	12.25	12.28	12.06	12.16
3424	NYSE	JCE	Thu, Oct 29, 2020	12.21	12.33	12.19	12.27
3423	NYSE	JCE	Wed, Oct 28, 2020	12.47	12.52	12.22	12.22
3422	NYSE	JCE	Tue, Oct 27, 2020	12.76	12.78	12.64	12.64
3421	NYSE	JCE	Mon, Oct 26, 2020	12.89	12.96	12.72	12.75
3420	NYSE	JCE	Fri, Oct 23, 2020	13.22	13.22	13.05	13.11
3419	NYSE	JCE	Thu, Oct 22, 2020	13.09	13.15	13.00	13.15
3418	NYSE	JCE	Wed, Oct 21, 2020	13.13	13.13	13.01	13.05
3417	NYSE	JCE	Tue, Oct 20, 2020	13.01	13.10	12.98	13.10
3416	NYSE	JCE	Mon, Oct 19, 2020	13.16	13.20	12.91	12.95
3415	NYSE	JCE	Fri, Oct 16, 2020	13.15	13.22	13.08	13.16
3414	NYSE	JCE	Thu, Oct 15, 2020	13.14	13.16	13.04	13.16
3413	NYSE	JCE	Wed, Oct 14, 2020	13.14	13.22	13.07	13.18
3412	NYSE	JCE	Tue, Oct 13, 2020	13.28	13.28	13.10	13.19
3411	NYSE	JCE	Mon, Oct 12, 2020	13.17	13.27	13.17	13.25
3410	NYSE	JCE	Fri, Oct 9, 2020	13.26	13.26	13.12	13.15
3409	NYSE	JCE	Thu, Oct 8, 2020	13.34	13.34	13.11	13.23
3408	NYSE	JCE	Wed, Oct 7, 2020	13.11	13.18	13.04	13.18
3407	NYSE	JCE	Tue, Oct 6, 2020	13.07	13.09	12.86	12.92
3406	NYSE	JCE	Mon, Oct 5, 2020	12.88	13.00	12.82	13.00
3405	NYSE	JCE	Fri, Oct 2, 2020	12.75	12.83	12.62	12.81
3404	NYSE	JCE	Thu, Oct 1, 2020	12.89	12.96	12.75	12.84
3403	NYSE	JCE	Wed, Sep 30, 2020	12.59	12.82	12.58	12.80
3402	NYSE	JCE	Tue, Sep 29, 2020	12.66	12.67	12.53	12.59
3401	NYSE	JCE	Mon, Sep 28, 2020	12.61	12.67	12.59	12.60
3400	NYSE	JCE	Fri, Sep 25, 2020	12.31	12.45	12.30	12.45
3399	NYSE	JCE	Thu, Sep 24, 2020	12.38	12.44	12.25	12.36
3398	NYSE	JCE	Wed, Sep 23, 2020	12.68	12.69	12.30	12.36
3397	NYSE	JCE	Tue, Sep 22, 2020	12.53	12.64	12.45	12.64
3396	NYSE	JCE	Mon, Sep 21, 2020	12.56	12.56	12.35	12.51
3395	NYSE	JCE	Fri, Sep 18, 2020	12.74	12.79	12.62	12.71
3394	NYSE	JCE	Thu, Sep 17, 2020	12.80	12.83	12.66	12.73
3393	NYSE	JCE	Wed, Sep 16, 2020	12.88	12.98	12.86	12.92
3392	NYSE	JCE	Tue, Sep 15, 2020	12.78	12.84	12.78	12.84
3391	NYSE	JCE	Mon, Sep 14, 2020	12.59	12.77	12.59	12.71
3390	NYSE	JCE	Fri, Sep 11, 2020	12.86	12.86	12.69	12.54
3389	NYSE	JCE	Thu, Sep 10, 2020	13.05	13.08	12.81	12.81
3388	NYSE	JCE	Wed, Sep 9, 2020	12.99	13.06	12.89	13.00
3387	NYSE	JCE	Tue, Sep 8, 2020	12.98	12.98	12.85	12.87
3386	NYSE	JCE	Fri, Sep 4, 2020	13.33	13.34	12.86	13.12
3385	NYSE	JCE	Thu, Sep 3, 2020	13.54	13.55	13.21	13.21
3384	NYSE	JCE	Wed, Sep 2, 2020	13.39	13.60	13.39	13.56
3383	NYSE	JCE	Tue, Sep 1, 2020	13.21	13.36	13.21	13.35
3382	NYSE	JCE	Mon, Aug 31, 2020	13.39	13.39	13.27	13.30
3381	NYSE	JCE	Fri, Aug 28, 2020	13.28	13.35	13.18	13.34
3380	NYSE	JCE	Thu, Aug 27, 2020	13.16	13.26	13.15	13.25
3379	NYSE	JCE	Wed, Aug 26, 2020	13.20	13.20	13.08	13.17
3378	NYSE	JCE	Tue, Aug 25, 2020	13.28	13.28	13.04	13.15
3377	NYSE	JCE	Mon, Aug 24, 2020	13.24	13.25	13.15	13.19
3376	NYSE	JCE	Fri, Aug 21, 2020	13.14	13.18	13.11	13.14
3375	NYSE	JCE	Thu, Aug 20, 2020	13.23	13.23	13.14	13.14
3374	NYSE	JCE	Wed, Aug 19, 2020	13.38	13.44	13.26	13.30
3373	NYSE	JCE	Tue, Aug 18, 2020	13.45	13.45	13.29	13.34
3372	NYSE	JCE	Mon, Aug 17, 2020	13.32	13.36	13.30	13.34
3371	NYSE	JCE	Fri, Aug 14, 2020	13.29	13.29	13.23	13.28
3370	NYSE	JCE	Thu, Aug 13, 2020	13.31	13.31	13.22	13.26
3369	NYSE	JCE	Wed, Aug 12, 2020	13.14	13.25	13.13	13.24
3368	NYSE	JCE	Tue, Aug 11, 2020	13.06	13.20	13.05	13.05
3367	NYSE	JCE	Mon, Aug 10, 2020	13.10	13.10	13.00	13.06
3366	NYSE	JCE	Fri, Aug 7, 2020	13.00	13.05	12.98	13.05
3365	NYSE	JCE	Thu, Aug 6, 2020	13.02	13.03	12.94	13.03
3364	NYSE	JCE	Wed, Aug 5, 2020	12.97	13.02	12.94	12.98
3363	NYSE	JCE	Tue, Aug 4, 2020	12.83	12.93	12.81	12.91
3362	NYSE	JCE	Mon, Aug 3, 2020	12.80	12.91	12.70	12.83
3361	NYSE	JCE	Fri, Jul 31, 2020	12.78	12.78	12.63	12.73
3360	NYSE	JCE	Thu, Jul 30, 2020	12.68	12.74	12.59	12.74
3359	NYSE	JCE	Wed, Jul 29, 2020	12.66	12.74	12.61	12.74
3358	NYSE	JCE	Tue, Jul 28, 2020	12.63	12.67	12.58	12.63
3357	NYSE	JCE	Mon, Jul 27, 2020	12.53	12.65	12.53	12.65
3356	NYSE	JCE	Fri, Jul 24, 2020	12.61	12.64	12.43	12.55
3355	NYSE	JCE	Thu, Jul 23, 2020	12.65	12.69	12.51	12.56
3354	NYSE	JCE	Wed, Jul 22, 2020	12.66	12.70	12.58	12.62
3353	NYSE	JCE	Tue, Jul 21, 2020	12.67	12.69	12.56	12.62
3352	NYSE	JCE	Mon, Jul 20, 2020	12.54	12.55	12.49	12.55
3351	NYSE	JCE	Fri, Jul 17, 2020	12.47	12.55	12.44	12.49
3350	NYSE	JCE	Thu, Jul 16, 2020	12.42	12.46	12.36	12.44
3349	NYSE	JCE	Wed, Jul 15, 2020	12.47	12.55	12.45	12.52
3348	NYSE	JCE	Tue, Jul 14, 2020	12.12	12.33	12.12	12.32
3347	NYSE	JCE	Mon, Jul 13, 2020	12.44	12.44	12.22	12.26
3346	NYSE	JCE	Fri, Jul 10, 2020	12.22	12.33	12.14	12.33
3345	NYSE	JCE	Thu, Jul 9, 2020	12.41	12.41	12.09	12.22
3344	NYSE	JCE	Wed, Jul 8, 2020	12.34	12.38	12.24	12.33
3343	NYSE	JCE	Tue, Jul 7, 2020	12.27	12.39	12.17	12.27
3342	NYSE	JCE	Mon, Jul 6, 2020	12.45	12.48	12.23	12.33
3341	NYSE	JCE	Thu, Jul 2, 2020	12.31	12.45	12.25	12.26
3340	NYSE	JCE	Wed, Jul 1, 2020	12.35	12.38	12.22	12.33
3339	NYSE	JCE	Tue, Jun 30, 2020	12.10	12.20	11.99	12.20
3338	NYSE	JCE	Mon, Jun 29, 2020	11.89	12.06	11.85	11.98
3337	NYSE	JCE	Fri, Jun 26, 2020	12.12	12.17	11.86	11.86
3336	NYSE	JCE	Thu, Jun 25, 2020	12.10	12.12	11.93	12.12
3335	NYSE	JCE	Wed, Jun 24, 2020	12.31	12.31	11.92	12.03
3334	NYSE	JCE	Tue, Jun 23, 2020	12.25	12.43	12.25	12.32
3333	NYSE	JCE	Mon, Jun 22, 2020	12.24	12.26	12.13	12.25
3332	NYSE	JCE	Fri, Jun 19, 2020	12.42	12.42	12.14	12.18
3331	NYSE	JCE	Thu, Jun 18, 2020	12.49	12.50	12.19	12.21
3330	NYSE	JCE	Wed, Jun 17, 2020	12.61	12.61	12.40	12.43
3329	NYSE	JCE	Tue, Jun 16, 2020	12.48	12.53	12.24	12.46
3328	NYSE	JCE	Mon, Jun 15, 2020	12.02	12.15	11.85	12.13
3327	NYSE	JCE	Fri, Jun 12, 2020	12.55	12.66	11.84	12.06
3326	NYSE	JCE	Thu, Jun 11, 2020	12.82	12.82	12.22	12.06
3325	NYSE	JCE	Wed, Jun 10, 2020	13.12	13.12	12.81	12.88
3324	NYSE	JCE	Tue, Jun 9, 2020	13.38	13.38	13.00	13.07
3323	NYSE	JCE	Mon, Jun 8, 2020	13.38	13.69	13.25	13.38
3322	NYSE	JCE	Fri, Jun 5, 2020	13.43	13.46	13.07	13.23
3321	NYSE	JCE	Thu, Jun 4, 2020	12.81	13.00	12.61	13.00
3320	NYSE	JCE	Wed, Jun 3, 2020	12.68	12.81	12.59	12.81
3319	NYSE	JCE	Tue, Jun 2, 2020	12.65	12.65	12.46	12.54
3318	NYSE	JCE	Mon, Jun 1, 2020	12.43	12.54	12.32	12.50
3317	NYSE	JCE	Fri, May 29, 2020	12.40	12.40	12.23	12.36
3316	NYSE	JCE	Thu, May 28, 2020	12.39	12.50	12.27	12.30
3315	NYSE	JCE	Wed, May 27, 2020	12.39	12.39	12.11	12.35
3314	NYSE	JCE	Tue, May 26, 2020	12.22	12.26	12.14	12.23
3313	NYSE	JCE	Fri, May 22, 2020	12.10	12.10	11.96	12.01
3312	NYSE	JCE	Thu, May 21, 2020	12.14	12.14	11.98	12.00
3311	NYSE	JCE	Wed, May 20, 2020	12.04	12.15	12.04	12.09
3310	NYSE	JCE	Tue, May 19, 2020	12.00	12.07	11.93	11.93
3309	NYSE	JCE	Mon, May 18, 2020	11.93	12.09	11.93	12.07
3308	NYSE	JCE	Fri, May 15, 2020	11.39	11.67	11.39	11.61
3307	NYSE	JCE	Thu, May 14, 2020	11.40	11.65	11.27	11.65
3306	NYSE	JCE	Wed, May 13, 2020	11.89	11.89	11.44	11.50
3305	NYSE	JCE	Tue, May 12, 2020	12.04	12.10	11.78	11.78
3304	NYSE	JCE	Mon, May 11, 2020	11.99	11.99	11.87	11.96
3303	NYSE	JCE	Fri, May 8, 2020	12.02	12.02	11.87	11.94
3302	NYSE	JCE	Thu, May 7, 2020	11.84	11.88	11.75	11.83
3301	NYSE	JCE	Wed, May 6, 2020	11.80	11.80	11.60	11.63
3300	NYSE	JCE	Tue, May 5, 2020	11.55	11.73	11.55	11.68
3299	NYSE	JCE	Mon, May 4, 2020	11.34	11.50	11.27	11.48
3298	NYSE	JCE	Fri, May 1, 2020	11.60	11.76	11.45	11.53
3297	NYSE	JCE	Thu, Apr 30, 2020	12.05	12.09	11.79	11.87
3296	NYSE	JCE	Wed, Apr 29, 2020	12.06	12.17	11.94	12.14
3295	NYSE	JCE	Tue, Apr 28, 2020	11.90	11.94	11.81	11.85
3294	NYSE	JCE	Mon, Apr 27, 2020	11.77	11.83	11.72	11.76
3293	NYSE	JCE	Fri, Apr 24, 2020	11.77	11.77	11.59	11.70
3292	NYSE	JCE	Thu, Apr 23, 2020	11.85	11.85	11.59	11.63
3291	NYSE	JCE	Wed, Apr 22, 2020	11.70	11.75	11.58	11.69
3290	NYSE	JCE	Tue, Apr 21, 2020	11.51	11.55	11.24	11.40
3289	NYSE	JCE	Mon, Apr 20, 2020	11.79	11.86	11.59	11.65
3288	NYSE	JCE	Fri, Apr 17, 2020	11.85	11.85	11.61	11.79
3287	NYSE	JCE	Thu, Apr 16, 2020	11.43	11.51	11.36	11.43
3286	NYSE	JCE	Wed, Apr 15, 2020	11.43	11.64	11.40	11.45
3285	NYSE	JCE	Tue, Apr 14, 2020	11.50	11.91	11.50	11.72
3284	NYSE	JCE	Mon, Apr 13, 2020	11.87	11.95	11.21	11.30
3283	NYSE	JCE	Thu, Apr 9, 2020	11.90	11.97	11.56	11.75
3282	NYSE	JCE	Wed, Apr 8, 2020	11.20	11.55	11.10	11.55
3281	NYSE	JCE	Tue, Apr 7, 2020	11.06	11.38	11.01	11.07
3280	NYSE	JCE	Mon, Apr 6, 2020	10.45	10.85	10.45	10.81
3279	NYSE	JCE	Fri, Apr 3, 2020	10.34	10.55	10.08	10.13
3278	NYSE	JCE	Thu, Apr 2, 2020	9.80	10.44	9.80	10.44
3277	NYSE	JCE	Wed, Apr 1, 2020	10.51	10.76	10.04	10.15
3276	NYSE	JCE	Tue, Mar 31, 2020	11.05	11.05	10.71	10.72
3275	NYSE	JCE	Mon, Mar 30, 2020	10.95	11.18	10.74	10.83
3274	NYSE	JCE	Fri, Mar 27, 2020	10.94	11.05	10.67	10.71
3273	NYSE	JCE	Thu, Mar 26, 2020	10.64	11.31	10.43	11.26
3272	NYSE	JCE	Wed, Mar 25, 2020	9.78	10.78	9.59	10.44
3271	NYSE	JCE	Tue, Mar 24, 2020	8.91	9.68	8.91	9.59
3270	NYSE	JCE	Mon, Mar 23, 2020	8.85	8.99	8.21	8.56
3269	NYSE	JCE	Fri, Mar 20, 2020	9.22	9.57	8.83	9.03
3268	NYSE	JCE	Thu, Mar 19, 2020	8.24	9.40	8.05	9.22
3267	NYSE	JCE	Wed, Mar 18, 2020	9.74	10.04	8.08	8.49
3266	NYSE	JCE	Tue, Mar 17, 2020	10.25	10.37	10.02	10.25
3265	NYSE	JCE	Mon, Mar 16, 2020	10.26	10.50	10.01	10.02
3264	NYSE	JCE	Fri, Mar 13, 2020	10.94	11.17	10.41	11.17
3263	NYSE	JCE	Thu, Mar 12, 2020	11.00	11.05	10.34	10.35
3262	NYSE	JCE	Wed, Mar 11, 2020	12.70	12.79	12.05	11.85
3261	NYSE	JCE	Tue, Mar 10, 2020	12.88	12.98	12.53	12.89
3260	NYSE	JCE	Mon, Mar 9, 2020	13.20	13.20	12.62	12.67
3259	NYSE	JCE	Fri, Mar 6, 2020	13.49	13.77	13.40	13.71
3258	NYSE	JCE	Thu, Mar 5, 2020	13.84	13.89	13.67	13.78
3257	NYSE	JCE	Wed, Mar 4, 2020	13.95	14.14	13.92	14.06
3256	NYSE	JCE	Tue, Mar 3, 2020	13.62	14.06	13.52	13.80
3255	NYSE	JCE	Mon, Mar 2, 2020	12.92	13.54	12.90	13.48
3254	NYSE	JCE	Fri, Feb 28, 2020	13.00	13.16	12.56	12.89
3253	NYSE	JCE	Thu, Feb 27, 2020	13.90	13.90	13.28	13.40
3252	NYSE	JCE	Wed, Feb 26, 2020	13.96	14.24	13.96	14.06
3251	NYSE	JCE	Tue, Feb 25, 2020	14.65	14.76	13.96	13.99
3250	NYSE	JCE	Mon, Feb 24, 2020	14.66	14.85	14.58	14.59
3249	NYSE	JCE	Fri, Feb 21, 2020	15.11	15.22	15.08	15.08
3248	NYSE	JCE	Thu, Feb 20, 2020	15.26	15.39	15.10	15.19
3247	NYSE	JCE	Wed, Feb 19, 2020	15.25	15.43	15.20	15.27
3246	NYSE	JCE	Tue, Feb 18, 2020	15.36	15.39	15.16	15.16
3245	NYSE	JCE	Fri, Feb 14, 2020	15.26	15.42	15.26	15.36
3244	NYSE	JCE	Thu, Feb 13, 2020	15.26	15.37	15.10	15.19
3243	NYSE	JCE	Wed, Feb 12, 2020	15.27	15.39	15.19	15.27
3242	NYSE	JCE	Tue, Feb 11, 2020	15.14	15.29	15.14	15.19
3241	NYSE	JCE	Mon, Feb 10, 2020	14.97	15.14	14.93	15.13
3240	NYSE	JCE	Fri, Feb 7, 2020	14.97	15.06	14.93	14.96
3239	NYSE	JCE	Thu, Feb 6, 2020	15.08	15.08	14.92	15.06
3238	NYSE	JCE	Wed, Feb 5, 2020	14.98	15.03	14.96	15.02
3237	NYSE	JCE	Tue, Feb 4, 2020	14.85	14.95	14.82	14.88
3236	NYSE	JCE	Mon, Feb 3, 2020	14.84	14.94	14.66	14.74
3235	NYSE	JCE	Fri, Jan 31, 2020	14.95	14.95	14.79	14.81
3234	NYSE	JCE	Thu, Jan 30, 2020	15.01	15.05	14.86	14.97
3233	NYSE	JCE	Wed, Jan 29, 2020	15.09	15.09	14.99	15.02
3232	NYSE	JCE	Tue, Jan 28, 2020	14.88	15.03	14.83	14.99
3231	NYSE	JCE	Mon, Jan 27, 2020	14.71	14.80	14.65	14.80
3230	NYSE	JCE	Fri, Jan 24, 2020	14.94	14.96	14.85	14.89
3229	NYSE	JCE	Thu, Jan 23, 2020	14.91	14.94	14.81	14.87
3228	NYSE	JCE	Wed, Jan 22, 2020	14.88	14.90	14.84	14.88
3227	NYSE	JCE	Tue, Jan 21, 2020	14.84	14.86	14.77	14.84
3226	NYSE	JCE	Fri, Jan 17, 2020	14.89	14.90	14.76	14.85
3225	NYSE	JCE	Thu, Jan 16, 2020	14.84	14.87	14.81	14.84
3224	NYSE	JCE	Wed, Jan 15, 2020	14.69	14.83	14.69	14.79
3223	NYSE	JCE	Tue, Jan 14, 2020	14.63	14.82	14.63	14.70
3222	NYSE	JCE	Mon, Jan 13, 2020	14.59	14.80	14.59	14.63
3221	NYSE	JCE	Fri, Jan 10, 2020	14.65	14.74	14.56	14.56
3220	NYSE	JCE	Thu, Jan 9, 2020	14.66	14.69	14.59	14.61
3219	NYSE	JCE	Wed, Jan 8, 2020	14.71	14.89	14.55	14.55
3218	NYSE	JCE	Tue, Jan 7, 2020	14.67	14.75	14.59	14.59
3217	NYSE	JCE	Mon, Jan 6, 2020	14.48	14.70	14.35	14.63
3216	NYSE	JCE	Fri, Jan 3, 2020	14.63	14.68	14.48	14.52
3215	NYSE	JCE	Thu, Jan 2, 2020	14.68	14.76	14.52	14.64
3214	NYSE	JCE	Tue, Dec 31, 2019	14.69	14.85	14.52	14.62
3213	NYSE	JCE	Mon, Dec 30, 2019	14.82	14.82	14.50	14.69
3212	NYSE	JCE	Fri, Dec 27, 2019	14.79	14.79	14.61	14.78
3211	NYSE	JCE	Thu, Dec 26, 2019	14.72	14.73	14.57	14.70
3210	NYSE	JCE	Tue, Dec 24, 2019	14.59	14.66	14.52	14.66
3209	NYSE	JCE	Mon, Dec 23, 2019	14.56	14.58	14.38	14.47
3208	NYSE	JCE	Fri, Dec 20, 2019	14.45	14.52	14.41	14.46
3207	NYSE	JCE	Thu, Dec 19, 2019	14.48	14.51	14.36	14.40
3206	NYSE	JCE	Wed, Dec 18, 2019	14.45	14.49	14.35	14.40
3205	NYSE	JCE	Tue, Dec 17, 2019	14.36	14.47	14.36	14.41
3204	NYSE	JCE	Mon, Dec 16, 2019	14.50	14.50	14.29	14.34
3203	NYSE	JCE	Fri, Dec 13, 2019	14.34	14.48	14.26	14.44
3202	NYSE	JCE	Thu, Dec 12, 2019	14.28	14.50	14.25	14.34
3201	NYSE	JCE	Wed, Dec 11, 2019	14.55	14.55	14.41	14.26
3200	NYSE	JCE	Tue, Dec 10, 2019	14.63	14.69	14.50	14.53
3199	NYSE	JCE	Mon, Dec 9, 2019	14.69	14.92	14.62	14.64
3198	NYSE	JCE	Fri, Dec 6, 2019	14.75	14.80	14.54	14.69
3197	NYSE	JCE	Thu, Dec 5, 2019	14.65	14.74	14.43	14.71
3196	NYSE	JCE	Wed, Dec 4, 2019	14.61	14.75	14.58	14.61
3195	NYSE	JCE	Tue, Dec 3, 2019	14.50	14.57	14.10	14.50
3194	NYSE	JCE	Mon, Dec 2, 2019	14.75	14.83	14.56	14.61
3193	NYSE	JCE	Fri, Nov 29, 2019	14.83	14.84	14.60	14.68
3192	NYSE	JCE	Wed, Nov 27, 2019	14.86	14.96	14.71	14.79
3191	NYSE	JCE	Tue, Nov 26, 2019	14.78	14.82	14.71	14.79
3190	NYSE	JCE	Mon, Nov 25, 2019	14.70	14.75	14.65	14.71
3189	NYSE	JCE	Fri, Nov 22, 2019	14.69	14.75	14.63	14.68
3188	NYSE	JCE	Thu, Nov 21, 2019	14.75	14.75	14.64	14.65
3187	NYSE	JCE	Wed, Nov 20, 2019	14.62	14.74	14.60	14.72
3186	NYSE	JCE	Tue, Nov 19, 2019	14.60	14.65	14.54	14.63
3185	NYSE	JCE	Mon, Nov 18, 2019	14.57	14.64	14.48	14.57
3184	NYSE	JCE	Fri, Nov 15, 2019	14.63	14.75	14.57	14.61
3183	NYSE	JCE	Thu, Nov 14, 2019	14.58	14.62	14.53	14.59
3182	NYSE	JCE	Wed, Nov 13, 2019	14.60	14.60	14.53	14.59
3181	NYSE	JCE	Tue, Nov 12, 2019	14.62	14.68	14.53	14.57
3180	NYSE	JCE	Mon, Nov 11, 2019	14.52	14.73	14.52	14.62
3179	NYSE	JCE	Fri, Nov 8, 2019	14.40	14.54	14.35	14.54
3178	NYSE	JCE	Thu, Nov 7, 2019	14.35	14.48	14.34	14.42
3177	NYSE	JCE	Wed, Nov 6, 2019	14.30	14.37	14.29	14.37
3176	NYSE	JCE	Tue, Nov 5, 2019	14.38	14.41	14.23	14.32
3175	NYSE	JCE	Mon, Nov 4, 2019	14.36	14.44	14.29	14.34
3174	NYSE	JCE	Fri, Nov 1, 2019	14.38	14.41	14.22	14.34
3173	NYSE	JCE	Thu, Oct 31, 2019	14.28	14.34	14.27	14.28
3172	NYSE	JCE	Wed, Oct 30, 2019	14.32	14.36	14.16	14.31
3171	NYSE	JCE	Tue, Oct 29, 2019	14.26	14.34	14.18	14.30
3170	NYSE	JCE	Mon, Oct 28, 2019	14.36	14.37	14.18	14.28
3169	NYSE	JCE	Fri, Oct 25, 2019	14.37	14.40	14.20	14.27
3168	NYSE	JCE	Thu, Oct 24, 2019	14.30	14.45	14.23	14.43
3167	NYSE	JCE	Wed, Oct 23, 2019	14.37	14.41	14.22	14.28
3166	NYSE	JCE	Tue, Oct 22, 2019	14.41	14.45	14.30	14.34
3165	NYSE	JCE	Mon, Oct 21, 2019	14.38	14.48	14.31	14.38
3164	NYSE	JCE	Fri, Oct 18, 2019	14.36	14.38	14.25	14.31
3163	NYSE	JCE	Thu, Oct 17, 2019	14.20	14.39	14.20	14.39
3162	NYSE	JCE	Wed, Oct 16, 2019	14.09	14.16	14.00	14.14
3161	NYSE	JCE	Tue, Oct 15, 2019	14.15	14.20	14.09	14.13
3160	NYSE	JCE	Mon, Oct 14, 2019	14.11	14.15	14.06	14.10
3159	NYSE	JCE	Fri, Oct 11, 2019	14.26	14.39	14.10	14.12
3158	NYSE	JCE	Thu, Oct 10, 2019	14.06	14.36	14.01	14.14
3157	NYSE	JCE	Wed, Oct 9, 2019	14.11	14.22	14.00	14.06
3156	NYSE	JCE	Tue, Oct 8, 2019	14.02	14.09	13.89	14.00
3155	NYSE	JCE	Mon, Oct 7, 2019	14.10	14.13	13.91	14.10
3154	NYSE	JCE	Fri, Oct 4, 2019	14.02	14.11	14.00	14.11
3153	NYSE	JCE	Thu, Oct 3, 2019	13.92	13.98	13.80	13.98
3152	NYSE	JCE	Wed, Oct 2, 2019	14.09	14.09	13.69	13.93
3151	NYSE	JCE	Tue, Oct 1, 2019	14.42	14.44	14.10	14.18
3150	NYSE	JCE	Mon, Sep 30, 2019	14.37	14.48	14.21	14.33
3149	NYSE	JCE	Fri, Sep 27, 2019	14.27	14.43	14.14	14.28
3148	NYSE	JCE	Thu, Sep 26, 2019	14.15	14.27	14.13	14.20
3147	NYSE	JCE	Wed, Sep 25, 2019	14.15	14.15	14.08	14.14
3146	NYSE	JCE	Tue, Sep 24, 2019	14.33	14.37	14.00	14.11
3145	NYSE	JCE	Mon, Sep 23, 2019	14.31	14.38	14.27	14.28
3144	NYSE	JCE	Fri, Sep 20, 2019	14.43	14.49	14.29	14.33
3143	NYSE	JCE	Thu, Sep 19, 2019	14.35	14.43	14.33	14.38
3142	NYSE	JCE	Wed, Sep 18, 2019	14.31	14.39	14.22	14.32
3141	NYSE	JCE	Tue, Sep 17, 2019	14.29	14.32	14.26	14.31
3140	NYSE	JCE	Mon, Sep 16, 2019	14.23	14.33	14.23	14.25
3139	NYSE	JCE	Fri, Sep 13, 2019	14.30	14.39	14.14	14.29
3138	NYSE	JCE	Thu, Sep 12, 2019	14.15	14.40	14.06	14.29
3137	NYSE	JCE	Wed, Sep 11, 2019	14.31	14.37	14.26	14.11
3136	NYSE	JCE	Tue, Sep 10, 2019	14.32	14.33	14.20	14.30
3135	NYSE	JCE	Mon, Sep 9, 2019	14.44	14.44	14.30	14.34
3134	NYSE	JCE	Fri, Sep 6, 2019	14.24	14.31	14.24	14.30
3133	NYSE	JCE	Thu, Sep 5, 2019	14.13	14.25	14.08	14.19
3132	NYSE	JCE	Wed, Sep 4, 2019	13.98	14.06	13.96	14.02
3131	NYSE	JCE	Tue, Sep 3, 2019	14.00	14.02	13.85	13.90
3130	NYSE	JCE	Fri, Aug 30, 2019	14.18	14.18	14.03	14.07
3129	NYSE	JCE	Thu, Aug 29, 2019	13.97	14.09	13.97	14.06
3128	NYSE	JCE	Wed, Aug 28, 2019	13.74	13.89	13.68	13.86
3127	NYSE	JCE	Tue, Aug 27, 2019	13.87	13.95	13.72	13.74
3126	NYSE	JCE	Mon, Aug 26, 2019	13.88	13.93	13.76	13.78
3125	NYSE	JCE	Fri, Aug 23, 2019	14.04	14.10	13.75	13.79
3124	NYSE	JCE	Thu, Aug 22, 2019	14.07	14.08	13.97	14.02
3123	NYSE	JCE	Wed, Aug 21, 2019	14.03	14.05	13.98	14.01
3122	NYSE	JCE	Tue, Aug 20, 2019	13.89	14.00	13.83	13.90
3121	NYSE	JCE	Mon, Aug 19, 2019	14.01	14.01	13.88	13.89
3120	NYSE	JCE	Fri, Aug 16, 2019	13.71	13.88	13.65	13.80
3119	NYSE	JCE	Thu, Aug 15, 2019	13.59	13.90	13.59	13.69
3118	NYSE	JCE	Wed, Aug 14, 2019	13.80	13.80	13.56	13.56
3117	NYSE	JCE	Tue, Aug 13, 2019	13.77	14.05	13.76	13.95
3116	NYSE	JCE	Mon, Aug 12, 2019	13.82	14.15	13.73	13.77
3115	NYSE	JCE	Fri, Aug 9, 2019	13.91	13.94	13.76	13.89
3114	NYSE	JCE	Thu, Aug 8, 2019	13.63	13.89	13.63	13.89
3113	NYSE	JCE	Wed, Aug 7, 2019	13.42	13.60	13.36	13.57
3112	NYSE	JCE	Tue, Aug 6, 2019	13.47	13.69	13.43	13.58
3111	NYSE	JCE	Mon, Aug 5, 2019	13.78	13.78	13.35	13.47
3110	NYSE	JCE	Fri, Aug 2, 2019	13.94	13.99	13.74	13.87
3109	NYSE	JCE	Thu, Aug 1, 2019	13.95	14.04	13.87	13.94
3108	NYSE	JCE	Wed, Jul 31, 2019	14.00	14.06	13.87	13.93
3107	NYSE	JCE	Tue, Jul 30, 2019	14.02	14.08	13.96	14.00
3106	NYSE	JCE	Mon, Jul 29, 2019	14.14	14.15	14.01	14.07
3105	NYSE	JCE	Fri, Jul 26, 2019	14.11	14.25	14.11	14.16
3104	NYSE	JCE	Thu, Jul 25, 2019	14.21	14.25	14.13	14.14
3103	NYSE	JCE	Wed, Jul 24, 2019	14.23	14.38	14.22	14.31
3102	NYSE	JCE	Tue, Jul 23, 2019	14.33	14.33	14.19	14.29
3101	NYSE	JCE	Mon, Jul 22, 2019	14.27	14.34	14.26	14.29
3100	NYSE	JCE	Fri, Jul 19, 2019	14.32	14.37	14.28	14.28
3099	NYSE	JCE	Thu, Jul 18, 2019	14.19	14.32	14.16	14.28
3098	NYSE	JCE	Wed, Jul 17, 2019	14.28	14.32	14.24	14.24
3097	NYSE	JCE	Tue, Jul 16, 2019	14.35	14.41	14.29	14.29
3096	NYSE	JCE	Mon, Jul 15, 2019	14.37	14.42	14.23	14.37
3095	NYSE	JCE	Fri, Jul 12, 2019	14.38	14.41	14.30	14.37
3094	NYSE	JCE	Thu, Jul 11, 2019	14.35	14.40	14.21	14.35
3093	NYSE	JCE	Wed, Jul 10, 2019	14.25	14.30	14.04	14.30
3092	NYSE	JCE	Tue, Jul 9, 2019	14.16	14.23	14.07	14.14
3091	NYSE	JCE	Mon, Jul 8, 2019	14.19	14.19	14.07	14.12
3090	NYSE	JCE	Fri, Jul 5, 2019	14.27	14.27	14.15	14.25
3089	NYSE	JCE	Wed, Jul 3, 2019	14.11	14.27	14.10	14.27
3088	NYSE	JCE	Tue, Jul 2, 2019	14.10	14.17	14.03	14.11
3087	NYSE	JCE	Mon, Jul 1, 2019	14.14	14.42	14.05	14.10
3086	NYSE	JCE	Fri, Jun 28, 2019	13.94	14.05	13.94	14.04
3085	NYSE	JCE	Thu, Jun 27, 2019	13.99	14.05	13.92	13.99
3084	NYSE	JCE	Wed, Jun 26, 2019	13.92	13.93	13.85	13.92
3083	NYSE	JCE	Tue, Jun 25, 2019	14.00	14.05	13.81	13.87
3082	NYSE	JCE	Mon, Jun 24, 2019	14.00	14.02	13.95	13.99
3081	NYSE	JCE	Fri, Jun 21, 2019	14.05	14.05	13.92	13.97
3080	NYSE	JCE	Thu, Jun 20, 2019	14.08	14.09	13.98	14.04
3079	NYSE	JCE	Wed, Jun 19, 2019	13.99	13.99	13.86	13.97
3078	NYSE	JCE	Tue, Jun 18, 2019	13.84	13.92	13.81	13.91
3077	NYSE	JCE	Mon, Jun 17, 2019	13.77	13.82	13.71	13.73
3076	NYSE	JCE	Fri, Jun 14, 2019	13.70	13.78	13.60	13.75
3075	NYSE	JCE	Thu, Jun 13, 2019	13.65	13.75	13.55	13.71
3074	NYSE	JCE	Wed, Jun 12, 2019	13.77	13.83	13.75	13.56
3073	NYSE	JCE	Tue, Jun 11, 2019	13.84	13.89	13.75	13.77
3072	NYSE	JCE	Mon, Jun 10, 2019	13.77	13.85	13.77	13.79
3071	NYSE	JCE	Fri, Jun 7, 2019	13.61	13.77	13.59	13.73
3070	NYSE	JCE	Thu, Jun 6, 2019	13.53	13.60	13.46	13.57
3069	NYSE	JCE	Wed, Jun 5, 2019	13.47	13.52	13.37	13.50
3068	NYSE	JCE	Tue, Jun 4, 2019	13.27	13.51	13.15	13.41
3067	NYSE	JCE	Mon, Jun 3, 2019	13.24	13.31	13.12	13.17
3066	NYSE	JCE	Fri, May 31, 2019	13.33	13.33	13.12	13.22
3065	NYSE	JCE	Thu, May 30, 2019	13.48	13.51	13.36	13.39
3064	NYSE	JCE	Wed, May 29, 2019	13.52	13.52	13.36	13.44
3063	NYSE	JCE	Tue, May 28, 2019	13.69	13.74	13.57	13.59
3062	NYSE	JCE	Fri, May 24, 2019	13.70	13.76	13.61	13.68
3061	NYSE	JCE	Thu, May 23, 2019	13.64	13.70	13.54	13.63
3060	NYSE	JCE	Wed, May 22, 2019	13.74	13.81	13.72	13.74
3059	NYSE	JCE	Tue, May 21, 2019	13.73	13.80	13.73	13.78
3058	NYSE	JCE	Mon, May 20, 2019	13.66	13.75	13.63	13.65
3057	NYSE	JCE	Fri, May 17, 2019	13.67	13.74	13.65	13.72
3056	NYSE	JCE	Thu, May 16, 2019	13.68	13.81	13.68	13.74
3055	NYSE	JCE	Wed, May 15, 2019	13.66	13.73	13.59	13.73
3054	NYSE	JCE	Tue, May 14, 2019	13.65	13.79	13.61	13.72
3053	NYSE	JCE	Mon, May 13, 2019	13.59	13.72	13.52	13.64
3052	NYSE	JCE	Fri, May 10, 2019	13.73	13.80	13.67	13.80
3051	NYSE	JCE	Thu, May 9, 2019	13.64	13.76	13.61	13.74
3050	NYSE	JCE	Wed, May 8, 2019	13.70	13.81	13.65	13.73
3049	NYSE	JCE	Tue, May 7, 2019	13.84	13.84	13.66	13.73
3048	NYSE	JCE	Mon, May 6, 2019	13.77	13.98	13.75	13.98
3047	NYSE	JCE	Fri, May 3, 2019	13.95	13.99	13.94	13.98
3046	NYSE	JCE	Thu, May 2, 2019	14.03	14.03	13.86	13.86
3045	NYSE	JCE	Wed, May 1, 2019	14.04	14.10	14.01	14.07
3044	NYSE	JCE	Tue, Apr 30, 2019	13.99	14.06	13.98	14.02
3043	NYSE	JCE	Mon, Apr 29, 2019	14.02	14.05	13.98	14.02
3042	NYSE	JCE	Fri, Apr 26, 2019	14.01	14.03	13.91	14.03
3041	NYSE	JCE	Thu, Apr 25, 2019	13.98	14.01	13.88	13.98
3040	NYSE	JCE	Wed, Apr 24, 2019	14.01	14.02	13.94	14.00
3039	NYSE	JCE	Tue, Apr 23, 2019	13.91	14.02	13.87	14.00
3038	NYSE	JCE	Mon, Apr 22, 2019	13.89	13.99	13.89	13.92
3037	NYSE	JCE	Thu, Apr 18, 2019	14.05	14.15	13.94	13.95
3036	NYSE	JCE	Wed, Apr 17, 2019	14.14	14.15	14.01	14.03
3035	NYSE	JCE	Tue, Apr 16, 2019	14.11	14.12	14.06	14.10
3034	NYSE	JCE	Mon, Apr 15, 2019	14.11	14.11	14.02	14.08
3033	NYSE	JCE	Fri, Apr 12, 2019	14.09	14.09	13.98	14.05
3032	NYSE	JCE	Thu, Apr 11, 2019	13.97	14.03	13.93	14.03
3031	NYSE	JCE	Wed, Apr 10, 2019	13.94	13.99	13.89	13.95
3030	NYSE	JCE	Tue, Apr 9, 2019	14.04	14.04	13.86	13.93
3029	NYSE	JCE	Mon, Apr 8, 2019	14.03	14.10	14.01	14.08
3028	NYSE	JCE	Fri, Apr 5, 2019	14.04	14.06	13.96	14.05
3027	NYSE	JCE	Thu, Apr 4, 2019	14.02	14.08	13.94	14.00
3026	NYSE	JCE	Wed, Apr 3, 2019	14.13	14.13	13.94	14.03
3025	NYSE	JCE	Tue, Apr 2, 2019	14.21	14.22	14.03	14.09
3024	NYSE	JCE	Mon, Apr 1, 2019	14.15	14.29	14.12	14.25
3023	NYSE	JCE	Fri, Mar 29, 2019	13.91	14.13	13.88	14.06
3022	NYSE	JCE	Thu, Mar 28, 2019	13.61	13.83	13.61	13.81
3021	NYSE	JCE	Wed, Mar 27, 2019	13.66	13.67	13.51	13.66
3020	NYSE	JCE	Tue, Mar 26, 2019	13.65	13.71	13.64	13.68
3019	NYSE	JCE	Mon, Mar 25, 2019	13.51	13.66	13.51	13.51
3018	NYSE	JCE	Fri, Mar 22, 2019	13.70	13.75	13.59	13.59
3017	NYSE	JCE	Thu, Mar 21, 2019	13.63	13.77	13.63	13.72
3016	NYSE	JCE	Wed, Mar 20, 2019	13.74	13.77	13.66	13.70
3015	NYSE	JCE	Tue, Mar 19, 2019	13.83	13.83	13.71	13.76
3014	NYSE	JCE	Mon, Mar 18, 2019	13.78	13.79	13.70	13.75
3013	NYSE	JCE	Fri, Mar 15, 2019	13.79	13.91	13.78	13.83
3012	NYSE	JCE	Thu, Mar 14, 2019	13.76	13.85	13.76	13.80
3011	NYSE	JCE	Wed, Mar 13, 2019	13.98	14.15	13.98	13.76
3010	NYSE	JCE	Tue, Mar 12, 2019	13.87	14.08	13.87	13.95
3009	NYSE	JCE	Mon, Mar 11, 2019	13.73	14.03	13.65	13.81
3008	NYSE	JCE	Fri, Mar 8, 2019	13.60	13.78	13.57	13.69
3007	NYSE	JCE	Thu, Mar 7, 2019	13.78	13.86	13.66	13.69
3006	NYSE	JCE	Wed, Mar 6, 2019	13.90	13.93	13.80	13.80
3005	NYSE	JCE	Tue, Mar 5, 2019	13.92	13.98	13.85	13.92
3004	NYSE	JCE	Mon, Mar 4, 2019	14.13	14.14	13.90	13.90
3003	NYSE	JCE	Fri, Mar 1, 2019	14.08	14.15	14.01	14.09
3002	NYSE	JCE	Thu, Feb 28, 2019	14.02	14.06	13.93	14.01
3001	NYSE	JCE	Wed, Feb 27, 2019	13.98	14.05	13.86	14.02
3000	NYSE	JCE	Tue, Feb 26, 2019	14.01	14.05	13.94	13.98
2999	NYSE	JCE	Mon, Feb 25, 2019	14.03	14.08	13.96	13.98
2998	NYSE	JCE	Fri, Feb 22, 2019	13.97	14.02	13.96	13.98
2997	NYSE	JCE	Thu, Feb 21, 2019	13.95	14.00	13.85	13.90
2996	NYSE	JCE	Wed, Feb 20, 2019	14.04	14.07	13.93	14.00
2995	NYSE	JCE	Tue, Feb 19, 2019	13.94	13.98	13.86	13.97
2994	NYSE	JCE	Fri, Feb 15, 2019	13.91	13.94	13.82	13.94
2993	NYSE	JCE	Thu, Feb 14, 2019	13.78	13.92	13.72	13.86
2992	NYSE	JCE	Wed, Feb 13, 2019	13.87	13.98	13.72	13.82
2991	NYSE	JCE	Tue, Feb 12, 2019	13.66	13.83	13.60	13.82
2990	NYSE	JCE	Mon, Feb 11, 2019	13.55	13.65	13.49	13.58
2989	NYSE	JCE	Fri, Feb 8, 2019	13.47	13.68	13.41	13.48
2988	NYSE	JCE	Thu, Feb 7, 2019	13.59	13.59	13.41	13.47
2987	NYSE	JCE	Wed, Feb 6, 2019	13.41	13.62	13.41	13.62
2986	NYSE	JCE	Tue, Feb 5, 2019	13.37	13.42	13.36	13.41
2985	NYSE	JCE	Mon, Feb 4, 2019	13.23	13.39	13.22	13.32
2984	NYSE	JCE	Fri, Feb 1, 2019	13.33	13.43	13.25	13.26
2983	NYSE	JCE	Thu, Jan 31, 2019	13.15	13.40	13.15	13.33
2982	NYSE	JCE	Wed, Jan 30, 2019	13.08	13.19	13.02	13.15
2981	NYSE	JCE	Tue, Jan 29, 2019	12.95	12.99	12.93	12.99
2980	NYSE	JCE	Mon, Jan 28, 2019	12.86	12.92	12.77	12.92
2979	NYSE	JCE	Fri, Jan 25, 2019	12.93	13.02	12.90	12.97
2978	NYSE	JCE	Thu, Jan 24, 2019	12.90	12.91	12.82	12.86
2977	NYSE	JCE	Wed, Jan 23, 2019	13.00	13.04	12.81	12.90
2976	NYSE	JCE	Tue, Jan 22, 2019	13.22	13.22	12.88	12.95
2975	NYSE	JCE	Fri, Jan 18, 2019	13.20	13.40	13.16	13.29
2974	NYSE	JCE	Thu, Jan 17, 2019	12.90	13.12	12.88	13.12
2973	NYSE	JCE	Wed, Jan 16, 2019	12.83	12.97	12.82	12.94
2972	NYSE	JCE	Tue, Jan 15, 2019	12.58	12.80	12.58	12.80
2971	NYSE	JCE	Mon, Jan 14, 2019	12.51	12.61	12.50	12.54
2970	NYSE	JCE	Fri, Jan 11, 2019	12.55	12.63	12.55	12.57
2969	NYSE	JCE	Thu, Jan 10, 2019	12.48	12.63	12.41	12.61
2968	NYSE	JCE	Wed, Jan 9, 2019	12.50	12.62	12.48	12.54
2967	NYSE	JCE	Tue, Jan 8, 2019	12.37	12.45	12.25	12.45
2966	NYSE	JCE	Mon, Jan 7, 2019	12.13	12.31	12.05	12.25
2965	NYSE	JCE	Fri, Jan 4, 2019	11.90	12.06	11.85	12.06
2964	NYSE	JCE	Thu, Jan 3, 2019	11.92	11.93	11.68	11.78
2963	NYSE	JCE	Wed, Jan 2, 2019	11.84	12.08	11.76	12.05
2962	NYSE	JCE	Mon, Dec 31, 2018	11.91	12.03	11.83	12.03
2961	NYSE	JCE	Fri, Dec 28, 2018	11.80	11.98	11.77	11.86
2960	NYSE	JCE	Thu, Dec 27, 2018	11.67	11.80	11.56	11.78
2959	NYSE	JCE	Wed, Dec 26, 2018	11.27	11.74	11.16	11.73
2958	NYSE	JCE	Mon, Dec 24, 2018	11.31	11.31	11.09	11.26
2957	NYSE	JCE	Fri, Dec 21, 2018	11.53	11.95	11.27	11.34
2956	NYSE	JCE	Thu, Dec 20, 2018	11.74	11.75	11.39	11.52
2955	NYSE	JCE	Wed, Dec 19, 2018	12.04	12.16	11.79	11.79
2954	NYSE	JCE	Tue, Dec 18, 2018	12.12	12.24	11.95	12.08
2953	NYSE	JCE	Mon, Dec 17, 2018	12.39	12.49	12.09	12.16
2952	NYSE	JCE	Fri, Dec 14, 2018	12.72	12.80	12.46	12.47
2951	NYSE	JCE	Thu, Dec 13, 2018	12.88	12.92	12.81	12.91
2950	NYSE	JCE	Wed, Dec 12, 2018	13.16	13.32	13.14	12.90
2949	NYSE	JCE	Tue, Dec 11, 2018	13.24	13.36	13.02	13.13
2948	NYSE	JCE	Mon, Dec 10, 2018	13.34	13.39	13.01	13.17
2947	NYSE	JCE	Fri, Dec 7, 2018	13.44	13.61	13.39	13.47
2946	NYSE	JCE	Thu, Dec 6, 2018	13.48	13.57	13.30	13.57
2945	NYSE	JCE	Tue, Dec 4, 2018	14.00	14.07	13.56	13.72
2944	NYSE	JCE	Mon, Dec 3, 2018	14.01	14.14	14.01	14.09
2943	NYSE	JCE	Fri, Nov 30, 2018	13.75	13.90	13.66	13.89
2942	NYSE	JCE	Thu, Nov 29, 2018	13.66	13.80	13.58	13.80
2941	NYSE	JCE	Wed, Nov 28, 2018	13.48	13.72	13.45	13.63
2940	NYSE	JCE	Tue, Nov 27, 2018	13.48	13.55	13.30	13.55
2939	NYSE	JCE	Mon, Nov 26, 2018	13.55	13.68	13.51	13.51
2938	NYSE	JCE	Fri, Nov 23, 2018	13.37	13.50	13.30	13.50
2937	NYSE	JCE	Wed, Nov 21, 2018	13.50	13.52	13.35	13.37
2936	NYSE	JCE	Tue, Nov 20, 2018	13.49	13.49	13.32	13.43
2935	NYSE	JCE	Mon, Nov 19, 2018	13.71	13.76	13.50	13.60
2934	NYSE	JCE	Fri, Nov 16, 2018	13.67	13.78	13.58	13.73
2933	NYSE	JCE	Thu, Nov 15, 2018	13.63	13.80	13.52	13.79
2932	NYSE	JCE	Wed, Nov 14, 2018	14.04	14.06	13.68	13.68
2931	NYSE	JCE	Tue, Nov 13, 2018	14.03	14.05	13.89	13.98
2930	NYSE	JCE	Mon, Nov 12, 2018	14.12	14.12	13.88	14.01
2929	NYSE	JCE	Fri, Nov 9, 2018	14.20	14.20	13.96	14.10
2928	NYSE	JCE	Thu, Nov 8, 2018	14.00	14.29	14.00	14.25
2927	NYSE	JCE	Wed, Nov 7, 2018	13.63	14.12	13.63	14.05
2926	NYSE	JCE	Tue, Nov 6, 2018	13.42	13.61	13.42	13.61
2925	NYSE	JCE	Mon, Nov 5, 2018	13.39	13.51	13.39	13.40
2924	NYSE	JCE	Fri, Nov 2, 2018	13.56	13.61	13.31	13.34
2923	NYSE	JCE	Thu, Nov 1, 2018	13.32	13.56	13.32	13.51
2922	NYSE	JCE	Wed, Oct 31, 2018	13.36	13.46	13.29	13.35
2921	NYSE	JCE	Tue, Oct 30, 2018	13.12	13.26	12.93	13.26
2920	NYSE	JCE	Mon, Oct 29, 2018	13.44	13.57	12.90	13.04
2919	NYSE	JCE	Fri, Oct 26, 2018	13.43	13.43	13.15	13.35
2918	NYSE	JCE	Thu, Oct 25, 2018	13.51	13.60	13.42	13.53
2917	NYSE	JCE	Wed, Oct 24, 2018	13.77	13.92	13.41	13.41
2916	NYSE	JCE	Tue, Oct 23, 2018	13.83	13.93	13.65	13.82
2915	NYSE	JCE	Mon, Oct 22, 2018	14.11	14.15	14.00	14.01
2914	NYSE	JCE	Fri, Oct 19, 2018	14.04	14.23	14.04	14.15
2913	NYSE	JCE	Thu, Oct 18, 2018	14.06	14.19	13.94	13.99
2912	NYSE	JCE	Wed, Oct 17, 2018	14.13	14.23	13.97	14.12
2911	NYSE	JCE	Tue, Oct 16, 2018	13.89	14.12	13.87	14.10
2910	NYSE	JCE	Mon, Oct 15, 2018	13.75	13.89	13.70	13.84
2909	NYSE	JCE	Fri, Oct 12, 2018	13.78	13.90	13.61	13.76
2908	NYSE	JCE	Thu, Oct 11, 2018	13.90	14.08	13.54	13.57
2907	NYSE	JCE	Wed, Oct 10, 2018	14.51	14.51	13.93	14.00
2906	NYSE	JCE	Tue, Oct 9, 2018	14.59	14.78	14.51	14.56
2905	NYSE	JCE	Mon, Oct 8, 2018	14.57	14.70	14.50	14.60
2904	NYSE	JCE	Fri, Oct 5, 2018	15.05	15.08	14.50	14.63
2903	NYSE	JCE	Thu, Oct 4, 2018	15.25	15.30	14.94	15.03
2902	NYSE	JCE	Wed, Oct 3, 2018	15.47	15.59	15.36	15.39
2901	NYSE	JCE	Tue, Oct 2, 2018	15.44	15.49	15.43	15.45
2900	NYSE	JCE	Mon, Oct 1, 2018	15.60	15.60	15.47	15.47
2899	NYSE	JCE	Fri, Sep 28, 2018	15.43	15.60	15.40	15.60
2898	NYSE	JCE	Thu, Sep 27, 2018	15.53	15.57	15.42	15.49
2897	NYSE	JCE	Wed, Sep 26, 2018	15.67	15.71	15.47	15.47
2896	NYSE	JCE	Tue, Sep 25, 2018	15.64	15.69	15.59	15.65
2895	NYSE	JCE	Mon, Sep 24, 2018	15.61	15.63	15.46	15.59
2894	NYSE	JCE	Fri, Sep 21, 2018	15.58	15.61	15.54	15.57
2893	NYSE	JCE	Thu, Sep 20, 2018	15.50	15.57	15.34	15.53
2892	NYSE	JCE	Wed, Sep 19, 2018	15.36	15.45	15.36	15.45
2891	NYSE	JCE	Tue, Sep 18, 2018	15.30	15.38	15.25	15.33
2890	NYSE	JCE	Mon, Sep 17, 2018	15.34	15.37	15.25	15.29
2889	NYSE	JCE	Fri, Sep 14, 2018	15.40	15.40	15.26	15.36
2888	NYSE	JCE	Thu, Sep 13, 2018	15.42	15.50	15.34	15.40
2887	NYSE	JCE	Wed, Sep 12, 2018	15.79	15.79	15.56	15.36
2886	NYSE	JCE	Tue, Sep 11, 2018	15.51	15.68	15.40	15.68
2885	NYSE	JCE	Mon, Sep 10, 2018	15.49	15.55	15.43	15.46
2884	NYSE	JCE	Fri, Sep 7, 2018	15.47	15.50	15.34	15.40
2883	NYSE	JCE	Thu, Sep 6, 2018	15.70	15.73	15.42	15.42
2882	NYSE	JCE	Wed, Sep 5, 2018	15.75	15.84	15.63	15.63
2881	NYSE	JCE	Tue, Sep 4, 2018	15.77	15.85	15.66	15.77
2880	NYSE	JCE	Fri, Aug 31, 2018	15.89	15.90	15.72	15.72
2879	NYSE	JCE	Thu, Aug 30, 2018	15.81	15.90	15.78	15.85
2878	NYSE	JCE	Wed, Aug 29, 2018	15.86	15.90	15.83	15.83
2877	NYSE	JCE	Tue, Aug 28, 2018	15.82	15.90	15.80	15.82
2876	NYSE	JCE	Mon, Aug 27, 2018	15.89	15.93	15.77	15.79
2875	NYSE	JCE	Fri, Aug 24, 2018	15.80	15.84	15.73	15.73
2874	NYSE	JCE	Thu, Aug 23, 2018	15.76	15.82	15.68	15.69
2873	NYSE	JCE	Wed, Aug 22, 2018	15.75	15.89	15.69	15.74
2872	NYSE	JCE	Tue, Aug 21, 2018	15.68	15.90	15.60	15.80
2871	NYSE	JCE	Mon, Aug 20, 2018	15.54	15.76	15.50	15.66
2870	NYSE	JCE	Fri, Aug 17, 2018	15.72	15.77	15.31	15.50
2869	NYSE	JCE	Thu, Aug 16, 2018	15.55	15.75	15.55	15.64
2868	NYSE	JCE	Wed, Aug 15, 2018	15.58	15.66	15.30	15.56
2867	NYSE	JCE	Tue, Aug 14, 2018	15.53	15.82	15.50	15.50
2866	NYSE	JCE	Mon, Aug 13, 2018	15.97	15.97	15.46	15.46
2865	NYSE	JCE	Fri, Aug 10, 2018	16.29	16.29	15.77	15.83
2864	NYSE	JCE	Thu, Aug 9, 2018	16.40	16.47	16.08	16.34
2863	NYSE	JCE	Wed, Aug 8, 2018	16.37	16.49	16.31	16.47
2862	NYSE	JCE	Tue, Aug 7, 2018	16.20	16.44	16.15	16.37
2861	NYSE	JCE	Mon, Aug 6, 2018	15.93	16.16	15.91	16.11
2860	NYSE	JCE	Fri, Aug 3, 2018	16.03	16.07	15.83	15.91
2859	NYSE	JCE	Thu, Aug 2, 2018	15.89	16.20	15.75	15.97
2858	NYSE	JCE	Wed, Aug 1, 2018	15.48	15.93	15.35	15.93
2857	NYSE	JCE	Tue, Jul 31, 2018	15.19	15.54	15.13	15.44
2856	NYSE	JCE	Mon, Jul 30, 2018	15.30	15.41	15.10	15.15
2855	NYSE	JCE	Fri, Jul 27, 2018	15.29	15.38	15.24	15.24
2854	NYSE	JCE	Thu, Jul 26, 2018	15.36	15.36	15.21	15.23
2853	NYSE	JCE	Wed, Jul 25, 2018	15.19	15.32	15.13	15.31
2852	NYSE	JCE	Tue, Jul 24, 2018	15.09	15.13	15.02	15.13
2851	NYSE	JCE	Mon, Jul 23, 2018	15.10	15.10	14.92	14.97
2850	NYSE	JCE	Fri, Jul 20, 2018	15.02	15.07	14.97	15.07
2849	NYSE	JCE	Thu, Jul 19, 2018	14.95	15.02	14.94	15.00
2848	NYSE	JCE	Wed, Jul 18, 2018	14.94	14.94	14.86	14.90
2847	NYSE	JCE	Tue, Jul 17, 2018	14.59	14.90	14.59	14.90
2846	NYSE	JCE	Mon, Jul 16, 2018	14.68	14.68	14.59	14.64
2845	NYSE	JCE	Fri, Jul 13, 2018	14.62	14.66	14.59	14.63
2844	NYSE	JCE	Thu, Jul 12, 2018	14.54	14.65	14.54	14.58
2843	NYSE	JCE	Wed, Jul 11, 2018	14.52	14.65	14.49	14.49
2842	NYSE	JCE	Tue, Jul 10, 2018	14.54	14.69	14.54	14.58
2841	NYSE	JCE	Mon, Jul 9, 2018	14.48	14.57	14.45	14.49
2840	NYSE	JCE	Fri, Jul 6, 2018	14.40	14.49	14.40	14.40
2839	NYSE	JCE	Thu, Jul 5, 2018	14.64	14.64	14.47	14.47
2838	NYSE	JCE	Tue, Jul 3, 2018	14.67	14.68	14.54	14.54
2837	NYSE	JCE	Mon, Jul 2, 2018	14.63	14.77	14.50	14.53
2836	NYSE	JCE	Fri, Jun 29, 2018	14.64	14.70	14.62	14.63
2835	NYSE	JCE	Thu, Jun 28, 2018	14.58	14.60	14.52	14.54
2834	NYSE	JCE	Wed, Jun 27, 2018	14.72	14.78	14.53	14.53
2833	NYSE	JCE	Tue, Jun 26, 2018	14.73	14.75	14.68	14.69
2832	NYSE	JCE	Mon, Jun 25, 2018	14.96	15.03	14.66	14.71
2831	NYSE	JCE	Fri, Jun 22, 2018	15.03	15.04	14.97	14.99
2830	NYSE	JCE	Thu, Jun 21, 2018	14.92	14.99	14.86	14.94
2829	NYSE	JCE	Wed, Jun 20, 2018	14.95	14.96	14.86	14.94
2828	NYSE	JCE	Tue, Jun 19, 2018	14.92	14.92	14.83	14.83
2827	NYSE	JCE	Mon, Jun 18, 2018	15.03	15.09	14.92	14.93
2826	NYSE	JCE	Fri, Jun 15, 2018	15.10	15.11	15.04	15.09
2825	NYSE	JCE	Thu, Jun 14, 2018	15.19	15.30	15.16	15.20
2824	NYSE	JCE	Wed, Jun 13, 2018	15.40	15.48	15.34	15.16
2823	NYSE	JCE	Tue, Jun 12, 2018	15.29	15.41	15.22	15.40
2822	NYSE	JCE	Mon, Jun 11, 2018	15.26	15.34	15.22	15.34
2821	NYSE	JCE	Fri, Jun 8, 2018	15.16	15.22	15.13	15.22
2820	NYSE	JCE	Thu, Jun 7, 2018	15.18	15.26	15.18	15.18
2819	NYSE	JCE	Wed, Jun 6, 2018	15.11	15.23	15.11	15.18
2818	NYSE	JCE	Tue, Jun 5, 2018	15.09	15.16	15.06	15.16
2817	NYSE	JCE	Mon, Jun 4, 2018	15.03	15.15	15.01	15.09
2816	NYSE	JCE	Fri, Jun 1, 2018	14.99	15.07	14.99	15.05
2815	NYSE	JCE	Thu, May 31, 2018	15.06	15.07	14.99	14.99
2814	NYSE	JCE	Wed, May 30, 2018	14.95	15.12	14.95	15.11
2813	NYSE	JCE	Tue, May 29, 2018	14.98	15.05	14.95	14.95
2812	NYSE	JCE	Fri, May 25, 2018	15.23	15.23	15.09	15.09
2811	NYSE	JCE	Thu, May 24, 2018	15.26	15.29	15.19	15.24
2810	NYSE	JCE	Wed, May 23, 2018	15.17	15.33	15.17	15.17
2809	NYSE	JCE	Tue, May 22, 2018	15.32	15.32	15.22	15.22
2808	NYSE	JCE	Mon, May 21, 2018	15.27	15.34	15.25	15.32
2807	NYSE	JCE	Fri, May 18, 2018	15.18	15.24	15.07	15.19
2806	NYSE	JCE	Thu, May 17, 2018	15.18	15.24	15.14	15.24
2805	NYSE	JCE	Wed, May 16, 2018	15.11	15.22	15.11	15.19
2804	NYSE	JCE	Tue, May 15, 2018	15.04	15.09	15.00	15.09
2803	NYSE	JCE	Mon, May 14, 2018	15.15	15.22	15.07	15.10
2802	NYSE	JCE	Fri, May 11, 2018	15.12	15.15	15.06	15.15
2801	NYSE	JCE	Thu, May 10, 2018	14.98	15.06	14.95	15.06
2800	NYSE	JCE	Wed, May 9, 2018	14.78	14.93	14.72	14.93
2799	NYSE	JCE	Tue, May 8, 2018	14.64	14.71	14.62	14.69
2798	NYSE	JCE	Mon, May 7, 2018	14.58	14.65	14.54	14.65
2797	NYSE	JCE	Fri, May 4, 2018	14.36	14.57	14.36	14.53
2796	NYSE	JCE	Thu, May 3, 2018	14.51	14.51	14.31	14.42
2795	NYSE	JCE	Wed, May 2, 2018	14.70	14.70	14.50	14.56
2794	NYSE	JCE	Tue, May 1, 2018	14.72	14.72	14.54	14.61
2793	NYSE	JCE	Mon, Apr 30, 2018	14.93	14.95	14.71	14.71
2792	NYSE	JCE	Fri, Apr 27, 2018	14.86	14.94	14.74	14.94
2791	NYSE	JCE	Thu, Apr 26, 2018	14.82	14.83	14.76	14.80
2790	NYSE	JCE	Wed, Apr 25, 2018	14.71	14.80	14.61	14.80
2789	NYSE	JCE	Tue, Apr 24, 2018	14.92	14.94	14.66	14.77
2788	NYSE	JCE	Mon, Apr 23, 2018	14.86	14.89	14.75	14.86
2787	NYSE	JCE	Fri, Apr 20, 2018	14.98	14.98	14.71	14.80
2786	NYSE	JCE	Thu, Apr 19, 2018	15.00	15.00	14.89	14.93
2785	NYSE	JCE	Wed, Apr 18, 2018	15.13	15.13	14.94	14.94
2784	NYSE	JCE	Tue, Apr 17, 2018	15.08	15.11	15.03	15.08
2783	NYSE	JCE	Mon, Apr 16, 2018	15.01	15.01	14.89	14.89
2782	NYSE	JCE	Fri, Apr 13, 2018	14.93	15.08	14.83	14.86
2781	NYSE	JCE	Thu, Apr 12, 2018	14.91	15.10	14.86	14.86
2780	NYSE	JCE	Wed, Apr 11, 2018	14.85	14.96	14.82	14.86
2779	NYSE	JCE	Tue, Apr 10, 2018	15.00	15.00	14.80	14.85
2778	NYSE	JCE	Mon, Apr 9, 2018	14.80	14.88	14.71	14.75
2777	NYSE	JCE	Fri, Apr 6, 2018	14.94	14.94	14.54	14.71
2776	NYSE	JCE	Thu, Apr 5, 2018	14.68	14.90	14.58	14.90
2775	NYSE	JCE	Wed, Apr 4, 2018	14.29	14.51	14.25	14.51
2774	NYSE	JCE	Tue, Apr 3, 2018	14.44	14.47	14.29	14.47
2773	NYSE	JCE	Mon, Apr 2, 2018	14.75	14.75	14.25	14.39
2772	NYSE	JCE	Thu, Mar 29, 2018	14.47	14.65	14.38	14.60
2771	NYSE	JCE	Wed, Mar 28, 2018	14.39	14.46	14.29	14.42
2770	NYSE	JCE	Tue, Mar 27, 2018	14.59	14.67	14.36	14.40
2769	NYSE	JCE	Mon, Mar 26, 2018	14.47	14.56	14.38	14.49
2768	NYSE	JCE	Fri, Mar 23, 2018	14.50	14.62	14.32	14.33
2767	NYSE	JCE	Thu, Mar 22, 2018	14.74	14.85	14.53	14.56
2766	NYSE	JCE	Wed, Mar 21, 2018	14.89	14.93	14.79	14.80
2765	NYSE	JCE	Tue, Mar 20, 2018	14.64	14.85	14.64	14.85
2764	NYSE	JCE	Mon, Mar 19, 2018	14.76	14.80	14.56	14.60
2763	NYSE	JCE	Fri, Mar 16, 2018	14.75	14.78	14.75	14.76
2762	NYSE	JCE	Thu, Mar 15, 2018	14.76	14.83	14.70	14.74
2761	NYSE	JCE	Wed, Mar 14, 2018	14.86	14.87	14.68	14.68
2760	NYSE	JCE	Tue, Mar 13, 2018	15.15	15.18	15.04	14.80
2759	NYSE	JCE	Mon, Mar 12, 2018	15.22	15.27	15.10	15.12
2758	NYSE	JCE	Fri, Mar 9, 2018	15.02	15.24	15.01	15.17
2757	NYSE	JCE	Thu, Mar 8, 2018	15.08	15.08	14.92	14.94
2756	NYSE	JCE	Wed, Mar 7, 2018	14.80	14.98	14.71	14.98
2755	NYSE	JCE	Tue, Mar 6, 2018	14.85	14.86	14.77	14.85
2754	NYSE	JCE	Mon, Mar 5, 2018	14.73	14.91	14.70	14.78
2753	NYSE	JCE	Fri, Mar 2, 2018	14.73	14.80	14.63	14.80
2752	NYSE	JCE	Thu, Mar 1, 2018	14.94	15.06	14.78	14.78
2751	NYSE	JCE	Wed, Feb 28, 2018	15.11	15.12	14.89	14.89
2750	NYSE	JCE	Tue, Feb 27, 2018	15.15	15.16	15.03	15.05
2749	NYSE	JCE	Mon, Feb 26, 2018	15.18	15.18	15.08	15.13
2748	NYSE	JCE	Fri, Feb 23, 2018	14.92	15.08	14.91	15.08
2747	NYSE	JCE	Thu, Feb 22, 2018	14.88	15.00	14.81	14.81
2746	NYSE	JCE	Wed, Feb 21, 2018	14.87	14.97	14.83	14.84
2745	NYSE	JCE	Tue, Feb 20, 2018	14.83	14.89	14.80	14.83
2744	NYSE	JCE	Fri, Feb 16, 2018	14.79	14.94	14.79	14.90
2743	NYSE	JCE	Thu, Feb 15, 2018	14.79	14.84	14.70	14.82
2742	NYSE	JCE	Wed, Feb 14, 2018	14.54	14.70	14.45	14.69
2741	NYSE	JCE	Tue, Feb 13, 2018	14.54	14.60	14.46	14.58
2740	NYSE	JCE	Mon, Feb 12, 2018	14.48	14.56	14.30	14.54
2739	NYSE	JCE	Fri, Feb 9, 2018	14.45	14.45	13.95	14.30
2738	NYSE	JCE	Thu, Feb 8, 2018	14.60	14.60	14.15	14.17
2737	NYSE	JCE	Wed, Feb 7, 2018	14.56	14.78	14.50	14.60
2736	NYSE	JCE	Tue, Feb 6, 2018	14.04	14.57	14.04	14.57
2735	NYSE	JCE	Mon, Feb 5, 2018	14.88	14.88	13.95	14.22
2734	NYSE	JCE	Fri, Feb 2, 2018	15.34	15.34	14.90	14.90
2733	NYSE	JCE	Thu, Feb 1, 2018	15.35	15.49	15.32	15.36
2732	NYSE	JCE	Wed, Jan 31, 2018	15.41	15.50	15.34	15.38
2731	NYSE	JCE	Tue, Jan 30, 2018	15.52	15.52	15.32	15.34
2730	NYSE	JCE	Mon, Jan 29, 2018	15.53	15.63	15.48	15.52
2729	NYSE	JCE	Fri, Jan 26, 2018	15.52	15.60	15.50	15.58
2728	NYSE	JCE	Thu, Jan 25, 2018	15.42	15.48	15.35	15.42
2727	NYSE	JCE	Wed, Jan 24, 2018	15.42	15.47	15.33	15.36
2726	NYSE	JCE	Tue, Jan 23, 2018	15.37	15.38	15.31	15.37
2725	NYSE	JCE	Mon, Jan 22, 2018	15.24	15.34	15.21	15.33
2724	NYSE	JCE	Fri, Jan 19, 2018	15.17	15.20	15.10	15.18
2723	NYSE	JCE	Thu, Jan 18, 2018	15.17	15.20	15.12	15.16
2722	NYSE	JCE	Wed, Jan 17, 2018	15.11	15.14	15.06	15.14
2721	NYSE	JCE	Tue, Jan 16, 2018	15.21	15.26	15.01	15.02
2720	NYSE	JCE	Fri, Jan 12, 2018	15.21	15.21	15.09	15.14
2719	NYSE	JCE	Thu, Jan 11, 2018	15.10	15.16	15.08	15.14
2718	NYSE	JCE	Wed, Jan 10, 2018	15.04	15.05	14.93	15.05
2717	NYSE	JCE	Tue, Jan 9, 2018	14.98	15.02	14.96	14.99
2716	NYSE	JCE	Mon, Jan 8, 2018	14.88	14.92	14.81	14.92
2715	NYSE	JCE	Fri, Jan 5, 2018	14.75	14.79	14.68	14.76
2714	NYSE	JCE	Thu, Jan 4, 2018	14.80	14.80	14.65	14.67
2713	NYSE	JCE	Wed, Jan 3, 2018	14.55	14.59	14.54	14.55
2712	NYSE	JCE	Tue, Jan 2, 2018	14.63	14.65	14.54	14.56
2711	NYSE	JCE	Fri, Dec 29, 2017	14.52	15.26	14.48	14.60
2710	NYSE	JCE	Thu, Dec 28, 2017	14.42	14.49	14.34	14.45
2709	NYSE	JCE	Wed, Dec 27, 2017	14.47	14.47	14.38	14.42
2708	NYSE	JCE	Tue, Dec 26, 2017	14.58	14.58	14.36	14.39
2707	NYSE	JCE	Fri, Dec 22, 2017	15.90	15.96	15.89	14.52
2706	NYSE	JCE	Thu, Dec 21, 2017	15.95	16.04	15.85	15.87
2705	NYSE	JCE	Wed, Dec 20, 2017	15.94	16.00	15.88	15.94
2704	NYSE	JCE	Tue, Dec 19, 2017	15.95	15.98	15.88	15.92
2703	NYSE	JCE	Mon, Dec 18, 2017	15.78	15.97	15.78	15.89
2702	NYSE	JCE	Fri, Dec 15, 2017	15.60	15.70	15.42	15.70
2701	NYSE	JCE	Thu, Dec 14, 2017	15.60	15.62	15.52	15.56
2700	NYSE	JCE	Wed, Dec 13, 2017	15.86	15.91	15.83	15.59
2699	NYSE	JCE	Tue, Dec 12, 2017	15.89	15.94	15.85	15.89
2698	NYSE	JCE	Mon, Dec 11, 2017	15.82	15.94	15.79	15.92
2697	NYSE	JCE	Fri, Dec 8, 2017	15.84	15.95	15.74	15.85
2696	NYSE	JCE	Thu, Dec 7, 2017	15.81	15.83	15.65	15.82
2695	NYSE	JCE	Wed, Dec 6, 2017	15.86	15.87	15.71	15.81
2694	NYSE	JCE	Tue, Dec 5, 2017	15.91	15.91	15.81	15.88
2693	NYSE	JCE	Mon, Dec 4, 2017	15.98	16.05	15.93	15.94
2692	NYSE	JCE	Fri, Dec 1, 2017	16.12	16.15	15.83	15.95
2691	NYSE	JCE	Thu, Nov 30, 2017	16.03	16.13	16.03	16.13
2690	NYSE	JCE	Wed, Nov 29, 2017	16.09	16.19	15.95	16.02
2689	NYSE	JCE	Tue, Nov 28, 2017	16.07	16.13	16.01	16.13
2688	NYSE	JCE	Mon, Nov 27, 2017	16.11	16.13	15.99	16.07
2687	NYSE	JCE	Fri, Nov 24, 2017	16.12	16.14	15.99	16.14
2686	NYSE	JCE	Wed, Nov 22, 2017	15.99	16.11	15.99	16.09
2685	NYSE	JCE	Tue, Nov 21, 2017	15.88	16.09	15.81	15.98
2684	NYSE	JCE	Mon, Nov 20, 2017	15.81	15.91	15.79	15.82
2683	NYSE	JCE	Fri, Nov 17, 2017	15.69	15.82	15.67	15.82
2682	NYSE	JCE	Thu, Nov 16, 2017	15.57	15.68	15.56	15.68
2681	NYSE	JCE	Wed, Nov 15, 2017	15.41	15.58	15.30	15.58
2680	NYSE	JCE	Tue, Nov 14, 2017	15.49	15.50	15.33	15.48
2679	NYSE	JCE	Mon, Nov 13, 2017	15.52	15.55	15.45	15.54
2678	NYSE	JCE	Fri, Nov 10, 2017	15.62	15.68	15.51	15.57
2677	NYSE	JCE	Thu, Nov 9, 2017	15.70	15.71	15.49	15.61
2676	NYSE	JCE	Wed, Nov 8, 2017	15.81	15.84	15.71	15.76
2675	NYSE	JCE	Tue, Nov 7, 2017	15.86	15.88	15.74	15.79
2674	NYSE	JCE	Mon, Nov 6, 2017	15.86	15.87	15.80	15.85
2673	NYSE	JCE	Fri, Nov 3, 2017	15.86	15.91	15.82	15.82
2672	NYSE	JCE	Thu, Nov 2, 2017	15.93	15.93	15.82	15.88
2671	NYSE	JCE	Wed, Nov 1, 2017	15.93	15.96	15.87	15.94
2670	NYSE	JCE	Tue, Oct 31, 2017	15.87	15.87	15.80	15.85
2669	NYSE	JCE	Mon, Oct 30, 2017	15.82	15.84	15.69	15.84
2668	NYSE	JCE	Fri, Oct 27, 2017	15.80	15.85	15.74	15.80
2667	NYSE	JCE	Thu, Oct 26, 2017	15.91	15.91	15.75	15.75
2666	NYSE	JCE	Wed, Oct 25, 2017	15.95	15.95	15.80	15.83
2665	NYSE	JCE	Tue, Oct 24, 2017	15.90	15.96	15.84	15.95
2664	NYSE	JCE	Mon, Oct 23, 2017	15.89	15.90	15.81	15.90
2663	NYSE	JCE	Fri, Oct 20, 2017	15.79	15.92	15.79	15.92
2662	NYSE	JCE	Thu, Oct 19, 2017	15.74	15.76	15.69	15.72
2661	NYSE	JCE	Wed, Oct 18, 2017	15.74	15.79	15.66	15.79
2660	NYSE	JCE	Tue, Oct 17, 2017	15.74	15.74	15.67	15.71
2659	NYSE	JCE	Mon, Oct 16, 2017	15.72	15.78	15.66	15.75
2658	NYSE	JCE	Fri, Oct 13, 2017	15.62	15.68	15.62	15.68
2657	NYSE	JCE	Thu, Oct 12, 2017	15.55	15.61	15.52	15.61
2656	NYSE	JCE	Wed, Oct 11, 2017	15.50	15.56	15.44	15.56
2655	NYSE	JCE	Tue, Oct 10, 2017	15.47	15.53	15.35	15.49
2654	NYSE	JCE	Mon, Oct 9, 2017	15.40	15.47	15.39	15.40
2653	NYSE	JCE	Fri, Oct 6, 2017	15.42	15.48	15.36	15.43
2652	NYSE	JCE	Thu, Oct 5, 2017	15.29	15.41	15.25	15.38
2651	NYSE	JCE	Wed, Oct 4, 2017	15.38	15.43	15.22	15.24
2650	NYSE	JCE	Tue, Oct 3, 2017	15.50	15.50	15.39	15.45
2649	NYSE	JCE	Mon, Oct 2, 2017	15.54	15.58	15.43	15.46
2648	NYSE	JCE	Fri, Sep 29, 2017	15.38	15.54	15.23	15.54
2647	NYSE	JCE	Thu, Sep 28, 2017	15.44	15.44	15.30	15.33
2646	NYSE	JCE	Wed, Sep 27, 2017	15.47	15.47	15.41	15.44
2645	NYSE	JCE	Tue, Sep 26, 2017	15.46	15.48	15.41	15.44
2644	NYSE	JCE	Mon, Sep 25, 2017	15.46	15.46	15.36	15.41
2643	NYSE	JCE	Fri, Sep 22, 2017	15.40	15.43	15.38	15.43
2642	NYSE	JCE	Thu, Sep 21, 2017	15.53	15.53	15.39	15.40
2641	NYSE	JCE	Wed, Sep 20, 2017	15.45	15.53	15.41	15.52
2640	NYSE	JCE	Tue, Sep 19, 2017	15.38	15.56	15.38	15.46
2639	NYSE	JCE	Mon, Sep 18, 2017	15.32	15.36	15.32	15.36
2638	NYSE	JCE	Fri, Sep 15, 2017	15.22	15.31	15.18	15.31
2637	NYSE	JCE	Thu, Sep 14, 2017	15.40	15.40	15.16	15.23
2636	NYSE	JCE	Wed, Sep 13, 2017	15.66	15.66	15.49	15.27
2635	NYSE	JCE	Tue, Sep 12, 2017	15.58	15.63	15.55	15.61
2634	NYSE	JCE	Mon, Sep 11, 2017	15.43	15.55	15.40	15.55
2633	NYSE	JCE	Fri, Sep 8, 2017	15.40	15.40	15.33	15.34
2632	NYSE	JCE	Thu, Sep 7, 2017	15.38	15.42	15.28	15.34
2631	NYSE	JCE	Wed, Sep 6, 2017	15.39	15.43	15.31	15.35
2630	NYSE	JCE	Tue, Sep 5, 2017	15.50	15.50	15.24	15.36
2629	NYSE	JCE	Fri, Sep 1, 2017	15.45	15.48	15.42	15.48
2628	NYSE	JCE	Thu, Aug 31, 2017	15.42	15.42	15.31	15.32
2627	NYSE	JCE	Wed, Aug 30, 2017	15.33	15.34	15.28	15.34
2626	NYSE	JCE	Tue, Aug 29, 2017	15.28	15.31	15.22	15.31
2625	NYSE	JCE	Mon, Aug 28, 2017	15.44	15.44	15.24	15.30
2624	NYSE	JCE	Fri, Aug 25, 2017	15.36	15.36	15.25	15.34
2623	NYSE	JCE	Thu, Aug 24, 2017	15.40	15.40	15.24	15.28
2622	NYSE	JCE	Wed, Aug 23, 2017	15.28	15.41	15.22	15.35
2621	NYSE	JCE	Tue, Aug 22, 2017	15.17	15.29	15.17	15.29
2620	NYSE	JCE	Mon, Aug 21, 2017	15.18	15.18	15.01	15.10
2619	NYSE	JCE	Fri, Aug 18, 2017	15.16	15.24	15.08	15.09
2618	NYSE	JCE	Thu, Aug 17, 2017	15.18	15.21	15.07	15.18
2617	NYSE	JCE	Wed, Aug 16, 2017	15.18	15.30	15.13	15.15
2616	NYSE	JCE	Tue, Aug 15, 2017	15.17	15.20	15.04	15.20
2615	NYSE	JCE	Mon, Aug 14, 2017	14.97	15.15	14.97	15.15
2614	NYSE	JCE	Fri, Aug 11, 2017	14.62	15.03	14.62	14.90
2613	NYSE	JCE	Thu, Aug 10, 2017	15.19	15.21	14.75	14.80
2612	NYSE	JCE	Wed, Aug 9, 2017	15.37	15.37	15.18	15.18
2611	NYSE	JCE	Tue, Aug 8, 2017	15.42	15.46	15.37	15.43
2610	NYSE	JCE	Mon, Aug 7, 2017	15.39	15.39	15.33	15.39
2609	NYSE	JCE	Fri, Aug 4, 2017	15.39	15.41	15.36	15.39
2608	NYSE	JCE	Thu, Aug 3, 2017	15.41	15.41	15.31	15.36
2607	NYSE	JCE	Wed, Aug 2, 2017	15.32	15.36	15.27	15.35
2606	NYSE	JCE	Tue, Aug 1, 2017	15.42	15.42	15.22	15.31
2605	NYSE	JCE	Mon, Jul 31, 2017	15.27	15.30	15.18	15.19
2604	NYSE	JCE	Fri, Jul 28, 2017	15.23	15.24	15.15	15.24
2603	NYSE	JCE	Thu, Jul 27, 2017	15.28	15.28	15.09	15.19
2602	NYSE	JCE	Wed, Jul 26, 2017	15.45	15.45	15.19	15.19
2601	NYSE	JCE	Tue, Jul 25, 2017	15.42	15.42	15.32	15.35
2600	NYSE	JCE	Mon, Jul 24, 2017	15.44	15.44	15.33	15.35
2599	NYSE	JCE	Fri, Jul 21, 2017	15.32	15.35	15.29	15.33
2598	NYSE	JCE	Thu, Jul 20, 2017	15.37	15.37	15.30	15.33
2597	NYSE	JCE	Wed, Jul 19, 2017	15.32	15.39	15.29	15.34
2596	NYSE	JCE	Tue, Jul 18, 2017	15.26	15.34	15.20	15.23
2595	NYSE	JCE	Mon, Jul 17, 2017	15.14	15.29	15.12	15.22
2594	NYSE	JCE	Fri, Jul 14, 2017	15.22	15.22	15.14	15.16
2593	NYSE	JCE	Thu, Jul 13, 2017	15.20	15.21	15.06	15.14
2592	NYSE	JCE	Wed, Jul 12, 2017	15.07	15.10	14.96	15.09
2591	NYSE	JCE	Tue, Jul 11, 2017	14.95	14.96	14.90	14.93
2590	NYSE	JCE	Mon, Jul 10, 2017	14.84	14.94	14.84	14.93
2589	NYSE	JCE	Fri, Jul 7, 2017	14.84	14.89	14.79	14.83
2588	NYSE	JCE	Thu, Jul 6, 2017	14.84	14.86	14.70	14.74
2587	NYSE	JCE	Wed, Jul 5, 2017	14.88	14.88	14.70	14.81
2586	NYSE	JCE	Mon, Jul 3, 2017	14.77	14.82	14.65	14.82
2585	NYSE	JCE	Fri, Jun 30, 2017	14.61	14.66	14.50	14.66
2584	NYSE	JCE	Thu, Jun 29, 2017	14.62	14.63	14.42	14.50
2583	NYSE	JCE	Wed, Jun 28, 2017	14.66	14.66	14.53	14.60
2582	NYSE	JCE	Tue, Jun 27, 2017	14.80	14.80	14.46	14.53
2581	NYSE	JCE	Mon, Jun 26, 2017	14.81	14.81	14.67	14.72
2580	NYSE	JCE	Fri, Jun 23, 2017	14.75	14.75	14.63	14.74
2579	NYSE	JCE	Thu, Jun 22, 2017	14.72	14.74	14.61	14.68
2578	NYSE	JCE	Wed, Jun 21, 2017	14.75	14.78	14.65	14.68
2577	NYSE	JCE	Tue, Jun 20, 2017	14.79	14.83	14.69	14.78
2576	NYSE	JCE	Mon, Jun 19, 2017	14.74	14.79	14.69	14.79
2575	NYSE	JCE	Fri, Jun 16, 2017	14.71	14.71	14.59	14.65
2574	NYSE	JCE	Thu, Jun 15, 2017	14.71	14.71	14.54	14.58
2573	NYSE	JCE	Wed, Jun 14, 2017	14.78	14.78	14.60	14.62
2572	NYSE	JCE	Tue, Jun 13, 2017	14.72	14.72	14.62	14.72
2571	NYSE	JCE	Mon, Jun 12, 2017	14.99	14.99	14.80	14.62
2570	NYSE	JCE	Fri, Jun 9, 2017	15.01	15.06	14.84	14.99
2569	NYSE	JCE	Thu, Jun 8, 2017	14.95	14.95	14.82	14.94
2568	NYSE	JCE	Wed, Jun 7, 2017	14.91	14.91	14.80	14.87
2567	NYSE	JCE	Tue, Jun 6, 2017	14.84	14.84	14.78	14.83
2566	NYSE	JCE	Mon, Jun 5, 2017	14.89	14.89	14.84	14.84
2565	NYSE	JCE	Fri, Jun 2, 2017	14.93	14.93	14.85	14.93
2564	NYSE	JCE	Thu, Jun 1, 2017	14.87	14.87	14.80	14.86
2563	NYSE	JCE	Wed, May 31, 2017	14.83	14.83	14.76	14.80
2562	NYSE	JCE	Tue, May 30, 2017	14.79	14.79	14.68	14.79
2561	NYSE	JCE	Fri, May 26, 2017	14.81	14.81	14.73	14.77
2560	NYSE	JCE	Thu, May 25, 2017	14.76	14.77	14.71	14.73
2559	NYSE	JCE	Wed, May 24, 2017	14.67	14.74	14.65	14.71
2558	NYSE	JCE	Tue, May 23, 2017	14.63	14.63	14.53	14.59
2557	NYSE	JCE	Mon, May 22, 2017	14.57	14.66	14.51	14.62
2556	NYSE	JCE	Fri, May 19, 2017	14.42	14.51	14.40	14.46
2555	NYSE	JCE	Thu, May 18, 2017	14.26	14.42	14.21	14.42
2554	NYSE	JCE	Wed, May 17, 2017	14.46	14.48	14.30	14.31
2553	NYSE	JCE	Tue, May 16, 2017	14.55	14.60	14.49	14.55
2552	NYSE	JCE	Mon, May 15, 2017	14.40	14.52	14.39	14.50
2551	NYSE	JCE	Fri, May 12, 2017	14.33	14.41	14.31	14.37
2550	NYSE	JCE	Thu, May 11, 2017	14.43	14.43	14.28	14.36
2549	NYSE	JCE	Wed, May 10, 2017	14.40	14.45	14.34	14.37
2548	NYSE	JCE	Tue, May 9, 2017	14.42	14.44	14.35	14.41
2547	NYSE	JCE	Mon, May 8, 2017	14.36	14.43	14.31	14.38
2546	NYSE	JCE	Fri, May 5, 2017	14.36	14.36	14.30	14.32
2545	NYSE	JCE	Thu, May 4, 2017	14.35	14.35	14.28	14.31
2544	NYSE	JCE	Wed, May 3, 2017	14.33	14.35	14.25	14.34
2543	NYSE	JCE	Tue, May 2, 2017	14.29	14.33	14.28	14.32
2542	NYSE	JCE	Mon, May 1, 2017	14.30	14.31	14.26	14.26
2541	NYSE	JCE	Fri, Apr 28, 2017	14.26	14.29	14.23	14.24
2540	NYSE	JCE	Thu, Apr 27, 2017	14.24	14.30	14.19	14.29
2539	NYSE	JCE	Wed, Apr 26, 2017	14.30	14.31	14.21	14.21
2538	NYSE	JCE	Tue, Apr 25, 2017	14.22	14.32	14.19	14.32
2537	NYSE	JCE	Mon, Apr 24, 2017	14.19	14.21	14.13	14.16
2536	NYSE	JCE	Fri, Apr 21, 2017	14.09	14.09	14.03	14.09
2535	NYSE	JCE	Thu, Apr 20, 2017	13.98	14.05	13.95	14.05
2534	NYSE	JCE	Wed, Apr 19, 2017	13.89	13.95	13.89	13.95
2533	NYSE	JCE	Tue, Apr 18, 2017	13.92	13.92	13.84	13.87
2532	NYSE	JCE	Mon, Apr 17, 2017	13.86	13.92	13.84	13.86
2531	NYSE	JCE	Thu, Apr 13, 2017	13.90	13.93	13.80	13.80
2530	NYSE	JCE	Wed, Apr 12, 2017	13.93	13.98	13.90	13.92
2529	NYSE	JCE	Tue, Apr 11, 2017	13.92	13.94	13.82	13.92
2528	NYSE	JCE	Mon, Apr 10, 2017	13.88	13.94	13.88	13.89
2527	NYSE	JCE	Fri, Apr 7, 2017	13.83	13.90	13.83	13.85
2526	NYSE	JCE	Thu, Apr 6, 2017	13.79	13.92	13.79	13.80
2525	NYSE	JCE	Wed, Apr 5, 2017	13.80	13.91	13.78	13.78
2524	NYSE	JCE	Tue, Apr 4, 2017	13.80	13.85	13.78	13.82
2523	NYSE	JCE	Mon, Apr 3, 2017	13.92	13.99	13.83	13.84
2522	NYSE	JCE	Fri, Mar 31, 2017	13.86	13.93	13.84	13.93
2521	NYSE	JCE	Thu, Mar 30, 2017	13.84	13.88	13.83	13.83
2520	NYSE	JCE	Wed, Mar 29, 2017	13.84	13.87	13.80	13.87
2519	NYSE	JCE	Tue, Mar 28, 2017	13.80	13.85	13.70	13.85
2518	NYSE	JCE	Mon, Mar 27, 2017	13.70	13.76	13.69	13.76
2517	NYSE	JCE	Fri, Mar 24, 2017	13.82	13.89	13.77	13.77
2516	NYSE	JCE	Thu, Mar 23, 2017	13.71	13.84	13.71	13.81
2515	NYSE	JCE	Wed, Mar 22, 2017	13.72	13.79	13.64	13.72
2514	NYSE	JCE	Tue, Mar 21, 2017	13.93	13.99	13.72	13.77
2513	NYSE	JCE	Mon, Mar 20, 2017	13.93	13.97	13.88	13.90
2512	NYSE	JCE	Fri, Mar 17, 2017	13.89	13.97	13.89	13.97
2511	NYSE	JCE	Thu, Mar 16, 2017	13.94	13.99	13.86	13.86
2510	NYSE	JCE	Wed, Mar 15, 2017	13.88	13.96	13.84	13.94
2509	NYSE	JCE	Tue, Mar 14, 2017	13.85	13.92	13.80	13.86
2508	NYSE	JCE	Mon, Mar 13, 2017	13.89	13.90	13.82	13.90
2507	NYSE	JCE	Fri, Mar 10, 2017	14.16	14.18	14.10	14.14
2506	NYSE	JCE	Thu, Mar 9, 2017	14.14	14.15	14.07	14.09
2505	NYSE	JCE	Wed, Mar 8, 2017	14.16	14.18	14.09	14.09
2504	NYSE	JCE	Tue, Mar 7, 2017	14.19	14.19	14.13	14.16
2503	NYSE	JCE	Mon, Mar 6, 2017	14.12	14.22	14.06	14.22
2502	NYSE	JCE	Fri, Mar 3, 2017	14.17	14.20	14.10	14.12
2501	NYSE	JCE	Thu, Mar 2, 2017	14.25	14.26	14.15	14.20
2500	NYSE	JCE	Wed, Mar 1, 2017	14.17	14.28	14.17	14.20
2499	NYSE	JCE	Tue, Feb 28, 2017	14.09	14.14	14.05	14.10
2498	NYSE	JCE	Mon, Feb 27, 2017	14.11	14.14	14.06	14.06
2497	NYSE	JCE	Fri, Feb 24, 2017	14.05	14.13	14.03	14.12
2496	NYSE	JCE	Thu, Feb 23, 2017	14.16	14.16	14.05	14.07
2495	NYSE	JCE	Wed, Feb 22, 2017	14.11	14.16	14.05	14.14
2494	NYSE	JCE	Tue, Feb 21, 2017	14.02	14.14	14.02	14.14
2493	NYSE	JCE	Fri, Feb 17, 2017	13.97	14.02	13.94	14.00
2492	NYSE	JCE	Thu, Feb 16, 2017	14.05	14.05	13.94	14.01
2491	NYSE	JCE	Wed, Feb 15, 2017	14.04	14.05	13.95	14.05
2490	NYSE	JCE	Tue, Feb 14, 2017	13.97	14.04	13.89	14.03
2489	NYSE	JCE	Mon, Feb 13, 2017	13.98	13.99	13.93	13.98
2488	NYSE	JCE	Fri, Feb 10, 2017	13.95	13.95	13.90	13.95
2487	NYSE	JCE	Thu, Feb 9, 2017	13.86	13.92	13.84	13.90
2486	NYSE	JCE	Wed, Feb 8, 2017	13.78	13.93	13.77	13.84
2485	NYSE	JCE	Tue, Feb 7, 2017	13.79	13.84	13.74	13.82
2484	NYSE	JCE	Mon, Feb 6, 2017	13.80	13.80	13.72	13.77
2483	NYSE	JCE	Fri, Feb 3, 2017	13.72	13.82	13.70	13.79
2482	NYSE	JCE	Thu, Feb 2, 2017	13.64	13.70	13.63	13.67
2481	NYSE	JCE	Wed, Feb 1, 2017	13.66	13.74	13.55	13.63
2480	NYSE	JCE	Tue, Jan 31, 2017	13.64	13.70	13.59	13.63
2479	NYSE	JCE	Mon, Jan 30, 2017	13.65	13.70	13.56	13.70
2478	NYSE	JCE	Fri, Jan 27, 2017	13.69	13.69	13.63	13.63
2477	NYSE	JCE	Thu, Jan 26, 2017	13.65	13.68	13.61	13.68
2476	NYSE	JCE	Wed, Jan 25, 2017	13.50	13.64	13.50	13.62
2475	NYSE	JCE	Tue, Jan 24, 2017	13.43	13.50	13.39	13.46
2474	NYSE	JCE	Mon, Jan 23, 2017	13.42	13.44	13.40	13.40
2473	NYSE	JCE	Fri, Jan 20, 2017	13.38	13.41	13.36	13.41
2472	NYSE	JCE	Thu, Jan 19, 2017	13.32	13.38	13.31	13.36
2471	NYSE	JCE	Wed, Jan 18, 2017	13.35	13.39	13.31	13.31
2470	NYSE	JCE	Tue, Jan 17, 2017	13.36	13.38	13.31	13.38
2469	NYSE	JCE	Fri, Jan 13, 2017	13.35	13.41	13.32	13.41
2468	NYSE	JCE	Thu, Jan 12, 2017	13.32	13.38	13.25	13.38
2467	NYSE	JCE	Wed, Jan 11, 2017	13.32	13.37	13.24	13.37
2466	NYSE	JCE	Tue, Jan 10, 2017	13.30	13.33	13.26	13.33
2465	NYSE	JCE	Mon, Jan 9, 2017	13.34	13.36	13.26	13.33
2464	NYSE	JCE	Fri, Jan 6, 2017	13.23	13.37	13.22	13.37
2463	NYSE	JCE	Thu, Jan 5, 2017	13.30	13.30	13.16	13.28
2462	NYSE	JCE	Wed, Jan 4, 2017	13.18	13.32	13.15	13.32
2461	NYSE	JCE	Tue, Jan 3, 2017	13.09	13.18	13.03	13.18
2460	NYSE	JCE	Fri, Dec 30, 2016	13.17	13.17	13.02	13.08
2459	NYSE	JCE	Thu, Dec 29, 2016	13.10	13.14	13.02	13.14
2458	NYSE	JCE	Wed, Dec 28, 2016	13.23	13.23	13.06	13.11
2457	NYSE	JCE	Tue, Dec 27, 2016	13.21	13.25	13.15	13.17
2456	NYSE	JCE	Fri, Dec 23, 2016	13.18	13.20	13.10	13.16
2455	NYSE	JCE	Thu, Dec 22, 2016	13.21	13.21	13.05	13.14
2454	NYSE	JCE	Wed, Dec 21, 2016	13.27	13.27	13.16	13.21
2453	NYSE	JCE	Tue, Dec 20, 2016	13.22	13.28	13.19	13.24
2452	NYSE	JCE	Mon, Dec 19, 2016	13.21	13.32	13.17	13.21
2451	NYSE	JCE	Fri, Dec 16, 2016	13.14	13.20	13.12	13.17
2450	NYSE	JCE	Thu, Dec 15, 2016	13.09	13.19	13.04	13.11
2449	NYSE	JCE	Wed, Dec 14, 2016	13.09	13.15	13.02	13.06
2448	NYSE	JCE	Tue, Dec 13, 2016	13.08	13.16	13.04	13.15
2447	NYSE	JCE	Mon, Dec 12, 2016	13.34	13.37	13.24	13.02
2446	NYSE	JCE	Fri, Dec 9, 2016	13.38	13.45	13.30	13.35
2445	NYSE	JCE	Thu, Dec 8, 2016	13.51	13.52	13.38	13.38
2444	NYSE	JCE	Wed, Dec 7, 2016	13.38	13.56	13.34	13.53
2443	NYSE	JCE	Tue, Dec 6, 2016	13.34	13.45	13.26	13.43
2442	NYSE	JCE	Mon, Dec 5, 2016	13.37	13.42	13.33	13.38
2441	NYSE	JCE	Fri, Dec 2, 2016	13.37	13.37	13.30	13.34
2440	NYSE	JCE	Thu, Dec 1, 2016	13.42	13.46	13.36	13.41
2439	NYSE	JCE	Wed, Nov 30, 2016	13.44	13.50	13.36	13.36
2438	NYSE	JCE	Tue, Nov 29, 2016	13.31	13.39	13.31	13.39
2437	NYSE	JCE	Mon, Nov 28, 2016	13.40	13.49	13.29	13.36
2436	NYSE	JCE	Fri, Nov 25, 2016	13.43	13.52	13.40	13.46
2435	NYSE	JCE	Wed, Nov 23, 2016	13.38	13.40	13.31	13.39
2434	NYSE	JCE	Tue, Nov 22, 2016	13.35	13.56	13.34	13.47
2433	NYSE	JCE	Mon, Nov 21, 2016	13.29	13.30	13.23	13.28
2432	NYSE	JCE	Fri, Nov 18, 2016	13.32	13.32	13.19	13.20
2431	NYSE	JCE	Thu, Nov 17, 2016	13.28	13.34	13.21	13.28
2430	NYSE	JCE	Wed, Nov 16, 2016	13.22	13.29	13.18	13.25
2429	NYSE	JCE	Tue, Nov 15, 2016	13.24	13.25	13.11	13.25
2428	NYSE	JCE	Mon, Nov 14, 2016	13.13	13.22	13.00	13.22
2427	NYSE	JCE	Fri, Nov 11, 2016	13.22	13.28	13.10	13.15
2426	NYSE	JCE	Thu, Nov 10, 2016	13.27	13.38	13.16	13.27
2425	NYSE	JCE	Wed, Nov 9, 2016	12.93	13.31	12.93	13.21
2424	NYSE	JCE	Tue, Nov 8, 2016	12.99	13.13	12.96	13.08
2423	NYSE	JCE	Mon, Nov 7, 2016	12.78	12.98	12.78	12.95
2422	NYSE	JCE	Fri, Nov 4, 2016	12.81	12.83	12.69	12.70
2421	NYSE	JCE	Thu, Nov 3, 2016	12.93	12.93	12.76	12.76
2420	NYSE	JCE	Wed, Nov 2, 2016	13.01	13.01	12.86	12.90
2419	NYSE	JCE	Tue, Nov 1, 2016	13.18	13.18	12.93	13.00
2418	NYSE	JCE	Mon, Oct 31, 2016	13.27	13.27	13.03	13.13
2417	NYSE	JCE	Fri, Oct 28, 2016	13.25	13.29	13.17	13.20
2416	NYSE	JCE	Thu, Oct 27, 2016	13.34	13.41	13.24	13.26
2415	NYSE	JCE	Wed, Oct 26, 2016	13.35	13.36	13.24	13.30
2414	NYSE	JCE	Tue, Oct 25, 2016	13.43	13.43	13.33	13.35
2413	NYSE	JCE	Mon, Oct 24, 2016	13.34	13.42	13.26	13.41
2412	NYSE	JCE	Fri, Oct 21, 2016	13.19	13.29	13.13	13.29
2411	NYSE	JCE	Thu, Oct 20, 2016	13.22	13.24	13.11	13.20
2410	NYSE	JCE	Wed, Oct 19, 2016	13.15	13.21	13.12	13.20
2409	NYSE	JCE	Tue, Oct 18, 2016	13.17	13.17	13.09	13.16
2408	NYSE	JCE	Mon, Oct 17, 2016	13.20	13.22	13.05	13.05
2407	NYSE	JCE	Fri, Oct 14, 2016	13.21	13.32	13.13	13.13
2406	NYSE	JCE	Thu, Oct 13, 2016	13.17	13.30	13.10	13.13
2405	NYSE	JCE	Wed, Oct 12, 2016	13.28	13.34	13.19	13.19
2404	NYSE	JCE	Tue, Oct 11, 2016	13.41	13.45	13.25	13.25
2403	NYSE	JCE	Mon, Oct 10, 2016	13.44	13.51	13.43	13.44
2402	NYSE	JCE	Fri, Oct 7, 2016	13.58	13.58	13.39	13.42
2401	NYSE	JCE	Thu, Oct 6, 2016	13.47	13.57	13.43	13.53
2400	NYSE	JCE	Wed, Oct 5, 2016	13.56	13.59	13.47	13.50
2399	NYSE	JCE	Tue, Oct 4, 2016	13.66	13.66	13.52	13.54
2398	NYSE	JCE	Mon, Oct 3, 2016	13.71	13.71	13.59	13.67
2397	NYSE	JCE	Fri, Sep 30, 2016	13.67	13.73	13.59	13.73
2396	NYSE	JCE	Thu, Sep 29, 2016	13.69	13.72	13.56	13.59
2395	NYSE	JCE	Wed, Sep 28, 2016	13.56	13.67	13.54	13.66
2394	NYSE	JCE	Tue, Sep 27, 2016	13.47	13.59	13.43	13.58
2393	NYSE	JCE	Mon, Sep 26, 2016	13.61	13.61	13.43	13.44
2392	NYSE	JCE	Fri, Sep 23, 2016	13.58	13.63	13.56	13.60
2391	NYSE	JCE	Thu, Sep 22, 2016	13.70	13.76	13.64	13.66
2390	NYSE	JCE	Wed, Sep 21, 2016	13.49	13.63	13.47	13.61
2389	NYSE	JCE	Tue, Sep 20, 2016	13.55	13.65	13.46	13.49
2388	NYSE	JCE	Mon, Sep 19, 2016	13.60	13.64	13.49	13.52
2387	NYSE	JCE	Fri, Sep 16, 2016	13.60	13.60	13.51	13.56
2386	NYSE	JCE	Thu, Sep 15, 2016	13.62	13.62	13.52	13.58
2385	NYSE	JCE	Wed, Sep 14, 2016	13.55	13.61	13.51	13.57
2384	NYSE	JCE	Tue, Sep 13, 2016	13.57	13.64	13.48	13.61
2383	NYSE	JCE	Mon, Sep 12, 2016	13.85	14.00	13.78	13.67
2382	NYSE	JCE	Fri, Sep 9, 2016	14.14	14.14	13.90	13.94
2381	NYSE	JCE	Thu, Sep 8, 2016	14.40	14.48	14.14	14.15
2380	NYSE	JCE	Wed, Sep 7, 2016	14.41	14.46	14.36	14.37
2379	NYSE	JCE	Tue, Sep 6, 2016	14.51	14.51	14.36	14.40
2378	NYSE	JCE	Fri, Sep 2, 2016	14.42	14.47	14.40	14.47
2377	NYSE	JCE	Thu, Sep 1, 2016	14.36	14.39	14.29	14.32
2376	NYSE	JCE	Wed, Aug 31, 2016	14.43	14.45	13.90	14.39
2375	NYSE	JCE	Tue, Aug 30, 2016	14.50	14.50	14.43	14.43
2374	NYSE	JCE	Mon, Aug 29, 2016	14.51	14.53	14.45	14.45
2373	NYSE	JCE	Fri, Aug 26, 2016	14.55	14.57	14.45	14.45
2372	NYSE	JCE	Thu, Aug 25, 2016	14.58	14.61	14.49	14.50
2371	NYSE	JCE	Wed, Aug 24, 2016	14.69	14.69	14.54	14.64
2370	NYSE	JCE	Tue, Aug 23, 2016	14.72	14.75	14.64	14.64
2369	NYSE	JCE	Mon, Aug 22, 2016	14.64	14.69	14.59	14.65
2368	NYSE	JCE	Fri, Aug 19, 2016	14.53	14.59	14.51	14.58
2367	NYSE	JCE	Thu, Aug 18, 2016	14.40	14.51	14.40	14.51
2366	NYSE	JCE	Wed, Aug 17, 2016	14.38	14.47	14.35	14.36
2365	NYSE	JCE	Tue, Aug 16, 2016	14.46	14.47	14.28	14.35
2364	NYSE	JCE	Mon, Aug 15, 2016	14.41	14.67	14.40	14.42
2363	NYSE	JCE	Fri, Aug 12, 2016	14.46	14.53	14.32	14.40
2362	NYSE	JCE	Thu, Aug 11, 2016	14.45	14.63	14.41	14.42
2361	NYSE	JCE	Wed, Aug 10, 2016	14.54	14.60	14.32	14.38
2360	NYSE	JCE	Tue, Aug 9, 2016	14.51	14.56	14.45	14.56
2359	NYSE	JCE	Mon, Aug 8, 2016	14.66	14.66	14.46	14.46
2358	NYSE	JCE	Fri, Aug 5, 2016	14.65	14.68	14.59	14.60
2357	NYSE	JCE	Thu, Aug 4, 2016	14.56	14.61	14.51	14.60
2356	NYSE	JCE	Wed, Aug 3, 2016	14.56	14.57	14.50	14.57
2355	NYSE	JCE	Tue, Aug 2, 2016	14.59	14.59	14.46	14.55
2354	NYSE	JCE	Mon, Aug 1, 2016	14.65	14.65	14.52	14.57
2353	NYSE	JCE	Fri, Jul 29, 2016	14.57	14.68	14.55	14.67
2352	NYSE	JCE	Thu, Jul 28, 2016	14.66	14.66	14.47	14.60
2351	NYSE	JCE	Wed, Jul 27, 2016	14.63	14.70	14.62	14.66
2350	NYSE	JCE	Tue, Jul 26, 2016	14.50	14.59	14.49	14.55
2349	NYSE	JCE	Mon, Jul 25, 2016	14.53	14.65	14.41	14.43
2348	NYSE	JCE	Fri, Jul 22, 2016	14.72	14.72	14.59	14.60
2347	NYSE	JCE	Thu, Jul 21, 2016	14.70	14.73	14.60	14.68
2346	NYSE	JCE	Wed, Jul 20, 2016	14.61	14.67	14.58	14.67
2345	NYSE	JCE	Tue, Jul 19, 2016	14.52	14.59	14.42	14.54
2344	NYSE	JCE	Mon, Jul 18, 2016	14.50	14.57	14.42	14.56
2343	NYSE	JCE	Fri, Jul 15, 2016	14.25	14.50	14.25	14.48
2342	NYSE	JCE	Thu, Jul 14, 2016	14.41	14.44	14.21	14.25
2341	NYSE	JCE	Wed, Jul 13, 2016	14.40	14.42	14.26	14.32
2340	NYSE	JCE	Tue, Jul 12, 2016	14.40	14.42	14.28	14.42
2339	NYSE	JCE	Mon, Jul 11, 2016	14.28	14.34	14.19	14.33
2338	NYSE	JCE	Fri, Jul 8, 2016	14.29	14.31	14.14	14.25
2337	NYSE	JCE	Thu, Jul 7, 2016	14.17	14.26	14.09	14.21
2336	NYSE	JCE	Wed, Jul 6, 2016	13.99	14.22	13.95	14.22
2335	NYSE	JCE	Tue, Jul 5, 2016	14.10	14.11	13.90	14.00
2334	NYSE	JCE	Fri, Jul 1, 2016	13.83	14.20	13.76	14.20
2333	NYSE	JCE	Thu, Jun 30, 2016	13.78	13.84	13.73	13.79
2332	NYSE	JCE	Wed, Jun 29, 2016	13.64	13.84	13.63	13.74
2331	NYSE	JCE	Tue, Jun 28, 2016	13.30	13.58	13.30	13.53
2330	NYSE	JCE	Mon, Jun 27, 2016	13.46	13.55	13.21	13.22
2329	NYSE	JCE	Fri, Jun 24, 2016	13.43	13.73	13.31	13.53
2328	NYSE	JCE	Thu, Jun 23, 2016	13.76	13.82	13.75	13.76
2327	NYSE	JCE	Wed, Jun 22, 2016	13.78	13.80	13.65	13.66
2326	NYSE	JCE	Tue, Jun 21, 2016	13.80	13.82	13.71	13.73
2325	NYSE	JCE	Mon, Jun 20, 2016	13.78	13.86	13.75	13.75
2324	NYSE	JCE	Fri, Jun 17, 2016	13.63	13.72	13.61	13.68
2323	NYSE	JCE	Thu, Jun 16, 2016	13.49	13.62	13.45	13.59
2322	NYSE	JCE	Wed, Jun 15, 2016	13.62	13.67	13.52	13.52
2321	NYSE	JCE	Tue, Jun 14, 2016	13.59	13.63	13.51	13.60
2320	NYSE	JCE	Mon, Jun 13, 2016	13.60	13.67	13.54	13.55
2319	NYSE	JCE	Fri, Jun 10, 2016	13.95	13.95	13.80	13.61
2318	NYSE	JCE	Thu, Jun 9, 2016	13.97	14.00	13.91	13.98
2317	NYSE	JCE	Wed, Jun 8, 2016	13.96	13.98	13.87	13.98
2316	NYSE	JCE	Tue, Jun 7, 2016	13.86	13.96	13.81	13.89
2315	NYSE	JCE	Mon, Jun 6, 2016	13.82	13.91	13.80	13.89
2314	NYSE	JCE	Fri, Jun 3, 2016	13.91	13.91	13.76	13.77
2313	NYSE	JCE	Thu, Jun 2, 2016	13.86	13.94	13.85	13.93
2312	NYSE	JCE	Wed, Jun 1, 2016	13.82	13.95	13.71	13.92
2311	NYSE	JCE	Tue, May 31, 2016	13.87	13.87	13.74	13.82
2310	NYSE	JCE	Fri, May 27, 2016	13.78	13.83	13.74	13.80
2309	NYSE	JCE	Thu, May 26, 2016	13.78	13.79	13.68	13.79
2308	NYSE	JCE	Wed, May 25, 2016	13.78	13.80	13.74	13.78
2307	NYSE	JCE	Tue, May 24, 2016	13.64	13.75	13.61	13.72
2306	NYSE	JCE	Mon, May 23, 2016	13.56	13.62	13.51	13.60
2305	NYSE	JCE	Fri, May 20, 2016	13.54	13.59	13.52	13.56
2304	NYSE	JCE	Thu, May 19, 2016	13.51	13.61	13.42	13.47
2303	NYSE	JCE	Wed, May 18, 2016	13.55	13.66	13.49	13.59
2302	NYSE	JCE	Tue, May 17, 2016	13.58	13.59	13.48	13.55
2301	NYSE	JCE	Mon, May 16, 2016	13.44	13.66	13.44	13.66
2300	NYSE	JCE	Fri, May 13, 2016	13.58	13.58	13.42	13.46
2299	NYSE	JCE	Thu, May 12, 2016	13.59	13.59	13.46	13.55
2298	NYSE	JCE	Wed, May 11, 2016	13.53	13.66	13.49	13.49
2297	NYSE	JCE	Tue, May 10, 2016	13.45	13.65	13.45	13.58
2296	NYSE	JCE	Mon, May 9, 2016	13.49	13.55	13.41	13.41
2295	NYSE	JCE	Fri, May 6, 2016	13.43	13.50	13.36	13.49
2294	NYSE	JCE	Thu, May 5, 2016	13.39	13.51	13.39	13.45
2293	NYSE	JCE	Wed, May 4, 2016	13.33	13.39	13.32	13.36
2292	NYSE	JCE	Tue, May 3, 2016	13.39	13.40	13.32	13.38
2291	NYSE	JCE	Mon, May 2, 2016	13.35	13.51	13.35	13.43
2290	NYSE	JCE	Fri, Apr 29, 2016	13.38	13.40	13.29	13.36
2289	NYSE	JCE	Thu, Apr 28, 2016	13.48	13.55	13.42	13.45
2288	NYSE	JCE	Wed, Apr 27, 2016	13.46	13.53	13.41	13.48
2287	NYSE	JCE	Tue, Apr 26, 2016	13.40	13.49	13.39	13.47
2286	NYSE	JCE	Mon, Apr 25, 2016	13.42	13.42	13.30	13.34
2285	NYSE	JCE	Fri, Apr 22, 2016	13.44	13.48	13.39	13.47
2284	NYSE	JCE	Thu, Apr 21, 2016	13.49	13.52	13.44	13.50
2283	NYSE	JCE	Wed, Apr 20, 2016	13.53	13.58	13.47	13.53
2282	NYSE	JCE	Tue, Apr 19, 2016	13.57	13.64	13.45	13.54
2281	NYSE	JCE	Mon, Apr 18, 2016	13.49	13.62	13.43	13.59
2280	NYSE	JCE	Fri, Apr 15, 2016	13.57	13.65	13.47	13.49
2279	NYSE	JCE	Thu, Apr 14, 2016	13.61	13.63	13.55	13.55
2278	NYSE	JCE	Wed, Apr 13, 2016	13.57	13.66	13.55	13.60
2277	NYSE	JCE	Tue, Apr 12, 2016	13.43	13.57	13.32	13.54
2276	NYSE	JCE	Mon, Apr 11, 2016	13.54	13.66	13.45	13.46
2275	NYSE	JCE	Fri, Apr 8, 2016	13.59	13.60	13.47	13.52
2274	NYSE	JCE	Thu, Apr 7, 2016	13.51	13.56	13.45	13.46
2273	NYSE	JCE	Wed, Apr 6, 2016	13.51	13.64	13.51	13.63
2272	NYSE	JCE	Tue, Apr 5, 2016	13.62	13.62	13.62	13.47
2271	NYSE	JCE	Mon, Apr 4, 2016	13.69	13.84	13.58	13.62
2270	NYSE	JCE	Fri, Apr 1, 2016	13.58	13.70	13.46	13.65
2269	NYSE	JCE	Thu, Mar 31, 2016	13.54	13.65	13.53	13.63
2268	NYSE	JCE	Wed, Mar 30, 2016	13.50	13.61	13.48	13.51
2267	NYSE	JCE	Tue, Mar 29, 2016	13.38	13.49	13.34	13.47
2266	NYSE	JCE	Mon, Mar 28, 2016	13.43	13.43	13.31	13.37
2265	NYSE	JCE	Thu, Mar 24, 2016	13.46	13.49	13.33	13.39
2264	NYSE	JCE	Wed, Mar 23, 2016	13.48	13.52	13.41	13.47
2263	NYSE	JCE	Tue, Mar 22, 2016	13.42	13.50	13.41	13.46
2262	NYSE	JCE	Mon, Mar 21, 2016	13.42	13.50	13.41	13.47
2261	NYSE	JCE	Fri, Mar 18, 2016	13.40	13.49	13.36	13.47
2260	NYSE	JCE	Thu, Mar 17, 2016	13.38	13.46	13.25	13.43
2259	NYSE	JCE	Wed, Mar 16, 2016	13.21	13.41	13.21	13.35
2258	NYSE	JCE	Tue, Mar 15, 2016	13.28	13.28	13.28	13.15
2257	NYSE	JCE	Mon, Mar 14, 2016	13.25	13.35	13.21	13.31
2256	NYSE	JCE	Fri, Mar 11, 2016	13.38	13.38	13.38	13.30
2255	NYSE	JCE	Thu, Mar 10, 2016	13.38	13.38	13.38	13.38
2254	NYSE	JCE	Wed, Mar 9, 2016	13.51	13.51	13.34	13.38
2253	NYSE	JCE	Tue, Mar 8, 2016	13.53	13.54	13.29	13.39
2252	NYSE	JCE	Mon, Mar 7, 2016	13.70	13.75	13.51	13.60
2251	NYSE	JCE	Fri, Mar 4, 2016	13.63	13.75	13.56	13.74
2250	NYSE	JCE	Thu, Mar 3, 2016	13.72	13.72	13.72	13.67
2249	NYSE	JCE	Wed, Mar 2, 2016	13.51	13.74	13.43	13.72
2248	NYSE	JCE	Tue, Mar 1, 2016	13.42	13.60	13.37	13.52
2247	NYSE	JCE	Mon, Feb 29, 2016	13.41	13.41	13.24	13.37
2246	NYSE	JCE	Fri, Feb 26, 2016	13.45	13.45	13.28	13.44
2245	NYSE	JCE	Thu, Feb 25, 2016	13.29	13.34	13.23	13.34
2244	NYSE	JCE	Wed, Feb 24, 2016	12.97	13.29	12.92	13.29
2243	NYSE	JCE	Tue, Feb 23, 2016	13.04	13.11	12.99	13.09
2242	NYSE	JCE	Mon, Feb 22, 2016	12.95	13.06	12.95	13.05
2241	NYSE	JCE	Fri, Feb 19, 2016	12.84	12.87	12.72	12.81
2240	NYSE	JCE	Thu, Feb 18, 2016	12.97	12.97	12.75	12.88
2239	NYSE	JCE	Wed, Feb 17, 2016	12.75	12.93	12.73	12.92
2238	NYSE	JCE	Tue, Feb 16, 2016	12.54	12.66	12.49	12.65
2237	NYSE	JCE	Fri, Feb 12, 2016	12.19	12.47	12.19	12.39
2236	NYSE	JCE	Thu, Feb 11, 2016	12.13	12.18	11.98	12.09
2235	NYSE	JCE	Wed, Feb 10, 2016	12.28	12.42	12.25	12.25
2234	NYSE	JCE	Tue, Feb 9, 2016	12.17	12.29	12.10	12.20
2233	NYSE	JCE	Mon, Feb 8, 2016	12.50	12.50	12.09	12.33
2232	NYSE	JCE	Fri, Feb 5, 2016	13.02	13.05	12.44	12.59
2231	NYSE	JCE	Thu, Feb 4, 2016	13.04	13.12	12.95	13.09
2230	NYSE	JCE	Wed, Feb 3, 2016	13.10	13.12	12.77	13.06
2229	NYSE	JCE	Tue, Feb 2, 2016	13.15	13.15	13.00	13.02
2228	NYSE	JCE	Mon, Feb 1, 2016	13.14	13.30	13.09	13.22
2227	NYSE	JCE	Fri, Jan 29, 2016	13.09	13.26	12.98	13.16
2226	NYSE	JCE	Thu, Jan 28, 2016	13.26	13.26	12.99	13.00
2225	NYSE	JCE	Wed, Jan 27, 2016	13.22	13.27	13.07	13.16
2224	NYSE	JCE	Tue, Jan 26, 2016	13.00	13.28	12.93	13.23
2223	NYSE	JCE	Mon, Jan 25, 2016	13.04	13.09	12.94	12.99
2222	NYSE	JCE	Fri, Jan 22, 2016	12.90	13.09	12.81	12.96
2221	NYSE	JCE	Thu, Jan 21, 2016	12.62	12.88	12.60	12.77
2220	NYSE	JCE	Wed, Jan 20, 2016	12.67	12.70	12.15	12.66
2219	NYSE	JCE	Tue, Jan 19, 2016	12.95	12.99	12.67	12.81
2218	NYSE	JCE	Fri, Jan 15, 2016	12.84	13.01	12.68	12.82
2217	NYSE	JCE	Thu, Jan 14, 2016	13.12	13.15	12.92	13.14
2216	NYSE	JCE	Wed, Jan 13, 2016	13.55	13.67	13.02	13.11
2215	NYSE	JCE	Tue, Jan 12, 2016	13.63	13.63	13.36	13.60
2214	NYSE	JCE	Mon, Jan 11, 2016	13.62	13.62	13.21	13.51
2213	NYSE	JCE	Fri, Jan 8, 2016	13.63	13.69	13.48	13.57
2212	NYSE	JCE	Thu, Jan 7, 2016	13.62	13.72	13.50	13.61
2211	NYSE	JCE	Wed, Jan 6, 2016	13.80	13.90	13.72	13.86
2210	NYSE	JCE	Tue, Jan 5, 2016	13.99	14.02	13.72	14.02
2209	NYSE	JCE	Mon, Jan 4, 2016	14.02	14.02	13.75	13.98
2208	NYSE	JCE	Thu, Dec 31, 2015	14.06	14.27	13.93	14.27
2207	NYSE	JCE	Wed, Dec 30, 2015	14.01	14.15	13.90	14.11
2206	NYSE	JCE	Tue, Dec 29, 2015	13.98	14.07	13.94	14.05
2205	NYSE	JCE	Mon, Dec 28, 2015	14.11	14.27	13.85	13.92
2204	NYSE	JCE	Thu, Dec 24, 2015	14.01	14.17	13.97	14.14
2203	NYSE	JCE	Wed, Dec 23, 2015	14.10	14.12	13.97	14.06
2202	NYSE	JCE	Tue, Dec 22, 2015	13.88	14.09	13.75	13.99
2201	NYSE	JCE	Mon, Dec 21, 2015	13.90	13.90	13.76	13.78
2200	NYSE	JCE	Fri, Dec 18, 2015	13.90	13.92	13.75	13.86
2199	NYSE	JCE	Thu, Dec 17, 2015	14.06	14.10	13.89	13.91
2198	NYSE	JCE	Wed, Dec 16, 2015	13.85	14.07	13.75	14.00
2197	NYSE	JCE	Tue, Dec 15, 2015	13.64	13.81	13.64	13.73
2196	NYSE	JCE	Mon, Dec 14, 2015	13.71	13.74	13.45	13.58
2195	NYSE	JCE	Fri, Dec 11, 2015	13.78	13.86	13.58	13.66
2194	NYSE	JCE	Thu, Dec 10, 2015	14.12	14.26	14.06	14.15
2193	NYSE	JCE	Wed, Dec 9, 2015	14.11	14.28	14.04	14.08
2192	NYSE	JCE	Tue, Dec 8, 2015	14.11	14.23	14.06	14.16
2191	NYSE	JCE	Mon, Dec 7, 2015	14.27	14.35	14.16	14.28
2190	NYSE	JCE	Fri, Dec 4, 2015	14.19	14.41	14.14	14.27
2189	NYSE	JCE	Thu, Dec 3, 2015	14.38	14.38	14.13	14.23
2188	NYSE	JCE	Wed, Dec 2, 2015	14.53	14.57	14.33	14.37
2187	NYSE	JCE	Tue, Dec 1, 2015	14.52	14.58	14.45	14.52
2186	NYSE	JCE	Mon, Nov 30, 2015	14.58	14.58	14.41	14.47
2185	NYSE	JCE	Fri, Nov 27, 2015	14.51	14.62	14.51	14.60
2184	NYSE	JCE	Wed, Nov 25, 2015	14.37	14.49	14.37	14.49
2183	NYSE	JCE	Tue, Nov 24, 2015	14.28	14.44	14.28	14.40
2182	NYSE	JCE	Mon, Nov 23, 2015	14.35	14.42	14.30	14.39
2181	NYSE	JCE	Fri, Nov 20, 2015	14.32	14.39	14.25	14.32
2180	NYSE	JCE	Thu, Nov 19, 2015	14.25	14.32	14.20	14.32
2179	NYSE	JCE	Wed, Nov 18, 2015	14.13	14.28	14.08	14.27
2178	NYSE	JCE	Tue, Nov 17, 2015	14.06	14.13	13.98	14.11
2177	NYSE	JCE	Mon, Nov 16, 2015	13.69	14.03	13.69	14.02
2176	NYSE	JCE	Fri, Nov 13, 2015	13.86	13.95	13.73	13.75
2175	NYSE	JCE	Thu, Nov 12, 2015	14.10	14.12	13.84	13.90
2174	NYSE	JCE	Wed, Nov 11, 2015	14.22	14.27	14.12	14.18
2173	NYSE	JCE	Tue, Nov 10, 2015	14.22	14.31	14.12	14.18
2172	NYSE	JCE	Mon, Nov 9, 2015	14.36	14.36	14.11	14.26
2171	NYSE	JCE	Fri, Nov 6, 2015	14.50	14.61	14.33	14.33
2170	NYSE	JCE	Thu, Nov 5, 2015	14.68	14.70	14.51	14.51
2169	NYSE	JCE	Wed, Nov 4, 2015	14.78	14.88	14.60	14.69
2168	NYSE	JCE	Tue, Nov 3, 2015	14.96	14.96	14.71	14.78
2167	NYSE	JCE	Mon, Nov 2, 2015	14.87	14.97	14.71	14.94
2166	NYSE	JCE	Fri, Oct 30, 2015	14.83	14.89	14.75	14.81
2165	NYSE	JCE	Thu, Oct 29, 2015	14.85	14.93	14.74	14.80
2164	NYSE	JCE	Wed, Oct 28, 2015	14.68	14.88	14.68	14.88
2163	NYSE	JCE	Tue, Oct 27, 2015	14.70	14.71	14.61	14.61
2162	NYSE	JCE	Mon, Oct 26, 2015	14.77	14.77	14.65	14.69
2161	NYSE	JCE	Fri, Oct 23, 2015	14.78	14.82	14.72	14.76
2160	NYSE	JCE	Thu, Oct 22, 2015	14.55	14.66	14.50	14.59
2159	NYSE	JCE	Wed, Oct 21, 2015	14.45	14.50	14.32	14.45
2158	NYSE	JCE	Tue, Oct 20, 2015	14.33	14.44	14.29	14.38
2157	NYSE	JCE	Mon, Oct 19, 2015	14.22	14.44	14.20	14.40
2156	NYSE	JCE	Fri, Oct 16, 2015	14.24	14.32	14.22	14.26
2155	NYSE	JCE	Thu, Oct 15, 2015	14.18	14.37	14.17	14.20
2154	NYSE	JCE	Wed, Oct 14, 2015	14.38	14.45	14.16	14.16
2153	NYSE	JCE	Tue, Oct 13, 2015	14.48	14.62	14.38	14.39
2152	NYSE	JCE	Mon, Oct 12, 2015	14.53	14.64	14.53	14.54
2151	NYSE	JCE	Fri, Oct 9, 2015	14.38	14.71	14.38	14.54
2150	NYSE	JCE	Thu, Oct 8, 2015	14.28	14.45	14.28	14.30
2149	NYSE	JCE	Wed, Oct 7, 2015	14.34	14.42	14.27	14.29
2148	NYSE	JCE	Tue, Oct 6, 2015	14.21	14.40	14.21	14.22
2147	NYSE	JCE	Mon, Oct 5, 2015	14.11	14.31	14.11	14.24
2146	NYSE	JCE	Fri, Oct 2, 2015	13.80	14.10	13.64	13.98
2145	NYSE	JCE	Thu, Oct 1, 2015	14.00	14.01	13.85	13.85
2144	NYSE	JCE	Wed, Sep 30, 2015	13.64	13.78	13.58	13.78
2143	NYSE	JCE	Tue, Sep 29, 2015	13.51	13.51	13.30	13.51
2142	NYSE	JCE	Mon, Sep 28, 2015	13.78	13.78	13.45	13.52
2141	NYSE	JCE	Fri, Sep 25, 2015	13.86	13.86	13.69	13.77
2140	NYSE	JCE	Thu, Sep 24, 2015	13.66	13.79	13.56	13.79
2139	NYSE	JCE	Wed, Sep 23, 2015	13.74	13.85	13.66	13.85
2138	NYSE	JCE	Tue, Sep 22, 2015	13.73	13.81	13.61	13.81
2137	NYSE	JCE	Mon, Sep 21, 2015	14.06	14.08	13.85	13.94
2136	NYSE	JCE	Fri, Sep 18, 2015	13.93	14.06	13.92	14.03
2135	NYSE	JCE	Thu, Sep 17, 2015	14.00	14.27	13.93	14.16
2134	NYSE	JCE	Wed, Sep 16, 2015	13.90	14.12	13.69	14.07
2133	NYSE	JCE	Tue, Sep 15, 2015	13.69	13.93	13.68	13.87
2132	NYSE	JCE	Mon, Sep 14, 2015	13.84	13.85	13.68	13.69
2131	NYSE	JCE	Fri, Sep 11, 2015	13.80	13.84	13.70	13.84
2130	NYSE	JCE	Thu, Sep 10, 2015	15.47	15.63	15.41	15.57
2129	NYSE	JCE	Wed, Sep 9, 2015	15.78	15.78	15.42	15.45
2128	NYSE	JCE	Tue, Sep 8, 2015	15.60	15.62	15.52	15.60
2127	NYSE	JCE	Fri, Sep 4, 2015	15.32	15.39	15.22	15.35
2126	NYSE	JCE	Thu, Sep 3, 2015	15.46	15.60	15.43	15.47
2125	NYSE	JCE	Wed, Sep 2, 2015	15.27	15.38	15.24	15.37
2124	NYSE	JCE	Tue, Sep 1, 2015	15.33	15.39	15.02	15.08
2123	NYSE	JCE	Mon, Aug 31, 2015	15.52	15.65	15.46	15.54
2122	NYSE	JCE	Fri, Aug 28, 2015	15.55	15.65	15.48	15.59
2121	NYSE	JCE	Thu, Aug 27, 2015	15.37	15.63	15.29	15.56
2120	NYSE	JCE	Wed, Aug 26, 2015	14.99	15.22	14.83	15.18
2119	NYSE	JCE	Tue, Aug 25, 2015	15.08	15.18	14.69	14.71
2118	NYSE	JCE	Mon, Aug 24, 2015	14.51	15.10	13.13	14.68
2117	NYSE	JCE	Fri, Aug 21, 2015	16.01	16.06	15.60	15.62
2116	NYSE	JCE	Thu, Aug 20, 2015	16.32	16.36	16.17	16.17
2115	NYSE	JCE	Wed, Aug 19, 2015	16.40	16.46	16.29	16.42
2114	NYSE	JCE	Tue, Aug 18, 2015	16.36	16.43	16.35	16.41
2113	NYSE	JCE	Mon, Aug 17, 2015	16.35	16.43	16.21	16.38
2112	NYSE	JCE	Fri, Aug 14, 2015	16.34	16.37	16.29	16.37
2111	NYSE	JCE	Thu, Aug 13, 2015	16.39	16.40	16.25	16.34
2110	NYSE	JCE	Wed, Aug 12, 2015	16.19	16.38	16.07	16.35
2109	NYSE	JCE	Tue, Aug 11, 2015	16.25	16.27	16.20	16.27
2108	NYSE	JCE	Mon, Aug 10, 2015	16.18	16.36	16.18	16.31
2107	NYSE	JCE	Fri, Aug 7, 2015	16.25	16.25	16.08	16.11
2106	NYSE	JCE	Thu, Aug 6, 2015	16.45	16.48	16.20	16.28
2105	NYSE	JCE	Wed, Aug 5, 2015	16.53	16.55	16.36	16.45
2104	NYSE	JCE	Tue, Aug 4, 2015	16.45	16.49	16.38	16.45
2103	NYSE	JCE	Mon, Aug 3, 2015	16.47	16.59	16.37	16.45
2102	NYSE	JCE	Fri, Jul 31, 2015	16.47	16.49	16.41	16.49
2101	NYSE	JCE	Thu, Jul 30, 2015	16.38	16.43	16.36	16.43
2100	NYSE	JCE	Wed, Jul 29, 2015	16.25	16.44	16.20	16.44
2099	NYSE	JCE	Tue, Jul 28, 2015	16.06	16.31	16.02	16.30
2098	NYSE	JCE	Mon, Jul 27, 2015	16.11	16.11	15.95	16.05
2097	NYSE	JCE	Fri, Jul 24, 2015	16.30	16.30	16.11	16.22
2096	NYSE	JCE	Thu, Jul 23, 2015	16.31	16.38	16.23	16.29
2095	NYSE	JCE	Wed, Jul 22, 2015	16.25	16.31	16.25	16.27
2094	NYSE	JCE	Tue, Jul 21, 2015	16.37	16.38	16.27	16.30
2093	NYSE	JCE	Mon, Jul 20, 2015	16.37	16.41	16.31	16.35
2092	NYSE	JCE	Fri, Jul 17, 2015	16.40	16.44	16.35	16.37
2091	NYSE	JCE	Thu, Jul 16, 2015	16.36	16.43	16.35	16.41
2090	NYSE	JCE	Wed, Jul 15, 2015	16.30	16.34	16.26	16.32
2089	NYSE	JCE	Tue, Jul 14, 2015	16.25	16.34	16.25	16.32
2088	NYSE	JCE	Mon, Jul 13, 2015	16.15	16.26	16.08	16.22
2087	NYSE	JCE	Fri, Jul 10, 2015	16.02	16.09	15.95	16.06
2086	NYSE	JCE	Thu, Jul 9, 2015	15.91	15.98	15.78	15.83
2085	NYSE	JCE	Wed, Jul 8, 2015	15.88	15.92	15.73	15.74
2084	NYSE	JCE	Tue, Jul 7, 2015	15.92	15.98	15.75	15.97
2083	NYSE	JCE	Mon, Jul 6, 2015	15.86	16.02	15.76	15.86
2082	NYSE	JCE	Thu, Jul 2, 2015	16.07	16.09	15.92	15.97
2081	NYSE	JCE	Wed, Jul 1, 2015	16.02	16.03	15.96	16.01
2080	NYSE	JCE	Tue, Jun 30, 2015	15.84	15.85	15.71	15.84
2079	NYSE	JCE	Mon, Jun 29, 2015	15.87	15.94	15.70	15.71
2078	NYSE	JCE	Fri, Jun 26, 2015	16.18	16.19	15.98	16.00
2077	NYSE	JCE	Thu, Jun 25, 2015	16.16	16.22	16.15	16.15
2076	NYSE	JCE	Wed, Jun 24, 2015	16.31	16.31	16.16	16.19
2075	NYSE	JCE	Tue, Jun 23, 2015	16.33	16.35	16.24	16.29
2074	NYSE	JCE	Mon, Jun 22, 2015	16.32	16.35	16.26	16.30
2073	NYSE	JCE	Fri, Jun 19, 2015	16.29	16.29	16.15	16.22
2072	NYSE	JCE	Thu, Jun 18, 2015	16.25	16.37	16.25	16.31
2071	NYSE	JCE	Wed, Jun 17, 2015	16.24	16.30	16.15	16.24
2070	NYSE	JCE	Tue, Jun 16, 2015	16.16	16.24	16.15	16.22
2069	NYSE	JCE	Mon, Jun 15, 2015	16.19	16.33	16.15	16.16
2068	NYSE	JCE	Fri, Jun 12, 2015	16.29	16.31	16.19	16.24
2067	NYSE	JCE	Thu, Jun 11, 2015	16.30	16.37	16.24	16.30
2066	NYSE	JCE	Wed, Jun 10, 2015	16.45	16.59	16.43	16.49
2065	NYSE	JCE	Tue, Jun 9, 2015	16.53	16.54	16.36	16.41
2064	NYSE	JCE	Mon, Jun 8, 2015	16.57	16.57	16.46	16.55
2063	NYSE	JCE	Fri, Jun 5, 2015	16.55	16.64	16.52	16.60
2062	NYSE	JCE	Thu, Jun 4, 2015	16.77	16.77	16.53	16.63
2061	NYSE	JCE	Wed, Jun 3, 2015	16.83	16.85	16.72	16.77
2060	NYSE	JCE	Tue, Jun 2, 2015	16.85	16.88	16.73	16.84
2059	NYSE	JCE	Mon, Jun 1, 2015	16.82	16.90	16.75	16.87
2058	NYSE	JCE	Fri, May 29, 2015	17.01	17.01	16.80	16.83
2057	NYSE	JCE	Thu, May 28, 2015	16.90	17.00	16.86	16.96
2056	NYSE	JCE	Wed, May 27, 2015	16.90	16.97	16.81	16.97
2055	NYSE	JCE	Tue, May 26, 2015	16.99	17.05	16.83	16.84
2054	NYSE	JCE	Fri, May 22, 2015	17.02	17.11	16.98	17.03
2053	NYSE	JCE	Thu, May 21, 2015	17.12	17.13	17.00	17.07
2052	NYSE	JCE	Wed, May 20, 2015	17.03	17.12	16.98	17.07
2051	NYSE	JCE	Tue, May 19, 2015	17.02	17.13	16.93	17.02
2050	NYSE	JCE	Mon, May 18, 2015	16.87	16.99	16.85	16.97
2049	NYSE	JCE	Fri, May 15, 2015	16.84	16.94	16.81	16.94
2048	NYSE	JCE	Thu, May 14, 2015	16.83	16.93	16.81	16.91
2047	NYSE	JCE	Wed, May 13, 2015	16.78	16.86	16.74	16.81
2046	NYSE	JCE	Tue, May 12, 2015	16.76	16.82	16.61	16.81
2045	NYSE	JCE	Mon, May 11, 2015	16.84	16.84	16.71	16.79
2044	NYSE	JCE	Fri, May 8, 2015	16.79	16.84	16.77	16.82
2043	NYSE	JCE	Thu, May 7, 2015	16.61	16.70	16.61	16.67
2042	NYSE	JCE	Wed, May 6, 2015	16.78	16.79	16.54	16.60
2041	NYSE	JCE	Tue, May 5, 2015	16.80	16.80	16.69	16.74
2040	NYSE	JCE	Mon, May 4, 2015	16.76	16.92	16.74	16.78
2039	NYSE	JCE	Fri, May 1, 2015	16.71	16.79	16.65	16.78
2038	NYSE	JCE	Thu, Apr 30, 2015	16.89	16.89	16.59	16.63
2037	NYSE	JCE	Wed, Apr 29, 2015	16.95	16.99	16.90	16.92
2036	NYSE	JCE	Tue, Apr 28, 2015	17.09	17.13	16.93	17.01
2035	NYSE	JCE	Mon, Apr 27, 2015	17.29	17.29	17.08	17.09
2034	NYSE	JCE	Fri, Apr 24, 2015	17.34	17.34	17.22	17.22
2033	NYSE	JCE	Thu, Apr 23, 2015	17.13	17.35	17.13	17.31
2032	NYSE	JCE	Wed, Apr 22, 2015	17.03	17.21	17.03	17.12
2031	NYSE	JCE	Tue, Apr 21, 2015	17.14	17.17	16.98	17.07
2030	NYSE	JCE	Mon, Apr 20, 2015	17.03	17.17	17.01	17.11
2029	NYSE	JCE	Fri, Apr 17, 2015	17.02	17.06	16.95	17.00
2028	NYSE	JCE	Thu, Apr 16, 2015	17.06	17.10	17.02	17.08
2027	NYSE	JCE	Wed, Apr 15, 2015	17.10	17.15	17.04	17.14
2026	NYSE	JCE	Tue, Apr 14, 2015	17.11	17.16	17.04	17.09
2025	NYSE	JCE	Mon, Apr 13, 2015	17.07	17.20	16.98	17.14
2024	NYSE	JCE	Fri, Apr 10, 2015	17.03	17.09	16.96	17.09
2023	NYSE	JCE	Thu, Apr 9, 2015	16.99	17.08	16.89	17.07
2022	NYSE	JCE	Wed, Apr 8, 2015	17.14	17.14	16.94	17.01
2021	NYSE	JCE	Tue, Apr 7, 2015	17.09	17.15	17.02	17.12
2020	NYSE	JCE	Mon, Apr 6, 2015	16.90	17.15	16.90	17.02
2019	NYSE	JCE	Thu, Apr 2, 2015	16.89	17.02	16.89	16.99
2018	NYSE	JCE	Wed, Apr 1, 2015	17.19	17.19	16.98	16.98
2017	NYSE	JCE	Tue, Mar 31, 2015	17.15	17.23	17.08	17.14
2016	NYSE	JCE	Mon, Mar 30, 2015	17.15	17.29	17.11	17.16
2015	NYSE	JCE	Fri, Mar 27, 2015	17.26	17.26	17.10	17.15
2014	NYSE	JCE	Thu, Mar 26, 2015	17.31	17.31	17.16	17.24
2013	NYSE	JCE	Wed, Mar 25, 2015	17.46	17.53	17.29	17.36
2012	NYSE	JCE	Tue, Mar 24, 2015	17.53	17.55	17.41	17.45
2011	NYSE	JCE	Mon, Mar 23, 2015	17.52	17.61	17.40	17.58
2010	NYSE	JCE	Fri, Mar 20, 2015	17.48	17.70	17.29	17.44
2009	NYSE	JCE	Thu, Mar 19, 2015	17.34	17.51	17.17	17.45
2008	NYSE	JCE	Wed, Mar 18, 2015	17.10	17.39	17.07	17.39
2007	NYSE	JCE	Tue, Mar 17, 2015	17.17	17.25	17.10	17.15
2006	NYSE	JCE	Mon, Mar 16, 2015	17.20	17.31	17.10	17.25
2005	NYSE	JCE	Fri, Mar 13, 2015	17.14	17.17	17.02	17.11
2004	NYSE	JCE	Thu, Mar 12, 2015	16.95	17.18	16.95	17.16
2003	NYSE	JCE	Wed, Mar 11, 2015	17.02	17.10	16.90	16.94
2002	NYSE	JCE	Tue, Mar 10, 2015	17.31	17.41	17.16	16.95
2001	NYSE	JCE	Mon, Mar 9, 2015	17.44	17.60	17.37	17.37
2000	NYSE	JCE	Fri, Mar 6, 2015	17.66	17.76	17.47	17.48
1999	NYSE	JCE	Thu, Mar 5, 2015	17.72	17.76	17.68	17.68
1998	NYSE	JCE	Wed, Mar 4, 2015	17.75	17.75	17.65	17.69
1997	NYSE	JCE	Tue, Mar 3, 2015	17.63	17.75	17.62	17.75
1996	NYSE	JCE	Mon, Mar 2, 2015	17.64	17.69	17.63	17.69
1995	NYSE	JCE	Fri, Feb 27, 2015	17.65	17.67	17.62	17.67
1994	NYSE	JCE	Thu, Feb 26, 2015	17.59	17.67	17.54	17.63
1993	NYSE	JCE	Wed, Feb 25, 2015	17.56	17.68	17.55	17.65
1992	NYSE	JCE	Tue, Feb 24, 2015	17.48	17.51	17.36	17.51
1991	NYSE	JCE	Mon, Feb 23, 2015	17.66	17.66	17.49	17.50
1990	NYSE	JCE	Fri, Feb 20, 2015	17.54	17.67	17.49	17.64
1989	NYSE	JCE	Thu, Feb 19, 2015	17.47	17.61	17.39	17.60
1988	NYSE	JCE	Wed, Feb 18, 2015	17.25	17.47	17.25	17.47
1987	NYSE	JCE	Tue, Feb 17, 2015	17.58	17.58	17.05	17.25
1986	NYSE	JCE	Fri, Feb 13, 2015	17.54	17.67	17.54	17.57
1985	NYSE	JCE	Thu, Feb 12, 2015	17.45	17.61	17.43	17.58
1984	NYSE	JCE	Wed, Feb 11, 2015	17.22	17.44	17.21	17.44
1983	NYSE	JCE	Tue, Feb 10, 2015	17.08	17.24	17.03	17.24
1982	NYSE	JCE	Mon, Feb 9, 2015	17.13	17.17	17.02	17.03
1981	NYSE	JCE	Fri, Feb 6, 2015	17.22	17.25	17.12	17.16
1980	NYSE	JCE	Thu, Feb 5, 2015	17.19	17.23	17.15	17.22
1979	NYSE	JCE	Wed, Feb 4, 2015	17.03	17.22	16.90	17.16
1978	NYSE	JCE	Tue, Feb 3, 2015	16.94	17.15	16.84	17.15
1977	NYSE	JCE	Mon, Feb 2, 2015	16.78	16.88	16.59	16.84
1976	NYSE	JCE	Fri, Jan 30, 2015	16.88	17.01	16.71	16.77
1975	NYSE	JCE	Thu, Jan 29, 2015	17.08	17.08	16.76	16.97
1974	NYSE	JCE	Wed, Jan 28, 2015	17.33	17.33	17.00	17.03
1973	NYSE	JCE	Tue, Jan 27, 2015	17.22	17.29	17.05	17.20
1972	NYSE	JCE	Mon, Jan 26, 2015	17.52	17.52	17.25	17.26
1971	NYSE	JCE	Fri, Jan 23, 2015	17.52	17.63	17.33	17.57
1970	NYSE	JCE	Thu, Jan 22, 2015	17.39	17.63	17.33	17.59
1969	NYSE	JCE	Wed, Jan 21, 2015	17.51	17.59	17.22	17.26
1968	NYSE	JCE	Tue, Jan 20, 2015	17.22	17.57	17.16	17.57
1967	NYSE	JCE	Fri, Jan 16, 2015	17.14	17.21	17.05	17.19
1966	NYSE	JCE	Thu, Jan 15, 2015	17.57	17.58	17.07	17.07
1965	NYSE	JCE	Wed, Jan 14, 2015	17.33	17.64	17.31	17.46
1964	NYSE	JCE	Tue, Jan 13, 2015	17.66	17.88	17.42	17.55
1963	NYSE	JCE	Mon, Jan 12, 2015	17.56	17.61	17.31	17.59
1962	NYSE	JCE	Fri, Jan 9, 2015	17.61	17.70	17.32	17.61
1961	NYSE	JCE	Thu, Jan 8, 2015	17.03	17.66	16.97	17.62
1960	NYSE	JCE	Wed, Jan 7, 2015	16.76	16.95	16.72	16.88
1959	NYSE	JCE	Tue, Jan 6, 2015	16.61	16.88	16.52	16.69
1958	NYSE	JCE	Mon, Jan 5, 2015	17.05	17.13	16.58	16.64
1957	NYSE	JCE	Fri, Jan 2, 2015	17.46	17.46	17.04	17.05
1956	NYSE	JCE	Wed, Dec 31, 2014	17.44	17.64	17.38	17.47
1955	NYSE	JCE	Tue, Dec 30, 2014	17.18	17.70	17.13	17.28
1954	NYSE	JCE	Mon, Dec 29, 2014	17.22	17.53	17.11	17.19
1953	NYSE	JCE	Fri, Dec 26, 2014	17.60	17.75	17.25	17.26
1952	NYSE	JCE	Wed, Dec 24, 2014	17.23	17.53	17.23	17.53
1951	NYSE	JCE	Tue, Dec 23, 2014	17.11	17.30	16.94	17.16
1950	NYSE	JCE	Mon, Dec 22, 2014	17.95	17.96	17.77	17.90
1949	NYSE	JCE	Fri, Dec 19, 2014	17.59	17.84	17.49	17.83
1948	NYSE	JCE	Thu, Dec 18, 2014	17.36	17.55	17.29	17.54
1947	NYSE	JCE	Wed, Dec 17, 2014	16.81	17.18	16.81	17.18
1946	NYSE	JCE	Tue, Dec 16, 2014	16.86	17.14	16.82	16.83
1945	NYSE	JCE	Mon, Dec 15, 2014	17.39	17.52	16.90	17.01
1944	NYSE	JCE	Fri, Dec 12, 2014	17.50	17.62	17.30	17.34
1943	NYSE	JCE	Thu, Dec 11, 2014	17.32	17.70	17.30	17.52
1942	NYSE	JCE	Wed, Dec 10, 2014	17.65	17.70	17.51	17.51
1941	NYSE	JCE	Tue, Dec 9, 2014	17.71	17.79	17.46	17.76
1940	NYSE	JCE	Mon, Dec 8, 2014	18.13	18.16	17.95	17.96
1939	NYSE	JCE	Fri, Dec 5, 2014	18.15	18.25	18.03	18.20
1938	NYSE	JCE	Thu, Dec 4, 2014	18.22	18.22	17.98	18.20
1937	NYSE	JCE	Wed, Dec 3, 2014	18.19	18.28	18.01	18.25
1936	NYSE	JCE	Tue, Dec 2, 2014	18.16	18.27	17.86	18.26
1935	NYSE	JCE	Mon, Dec 1, 2014	18.20	18.24	17.86	18.24
1934	NYSE	JCE	Fri, Nov 28, 2014	18.25	18.34	18.03	18.20
1933	NYSE	JCE	Wed, Nov 26, 2014	18.15	18.29	18.11	18.29
1932	NYSE	JCE	Tue, Nov 25, 2014	18.19	18.22	18.00	18.18
1931	NYSE	JCE	Mon, Nov 24, 2014	18.12	18.33	18.10	18.12
1930	NYSE	JCE	Fri, Nov 21, 2014	18.19	18.29	18.09	18.09
1929	NYSE	JCE	Thu, Nov 20, 2014	17.86	18.16	17.85	18.02
1928	NYSE	JCE	Wed, Nov 19, 2014	17.91	17.98	17.84	17.93
1927	NYSE	JCE	Tue, Nov 18, 2014	17.85	17.91	17.77	17.91
1926	NYSE	JCE	Mon, Nov 17, 2014	17.58	17.96	17.58	17.85
1925	NYSE	JCE	Fri, Nov 14, 2014	17.65	17.65	17.52	17.60
1924	NYSE	JCE	Thu, Nov 13, 2014	17.64	17.64	17.57	17.61
1923	NYSE	JCE	Wed, Nov 12, 2014	17.54	17.62	17.47	17.61
1922	NYSE	JCE	Tue, Nov 11, 2014	17.50	17.63	17.45	17.63
1921	NYSE	JCE	Mon, Nov 10, 2014	17.49	17.56	17.45	17.53
1920	NYSE	JCE	Fri, Nov 7, 2014	17.59	17.59	17.47	17.49
1919	NYSE	JCE	Thu, Nov 6, 2014	17.48	17.58	17.44	17.57
1918	NYSE	JCE	Wed, Nov 5, 2014	17.50	17.54	17.41	17.48
1917	NYSE	JCE	Tue, Nov 4, 2014	17.53	17.53	17.34	17.38
1916	NYSE	JCE	Mon, Nov 3, 2014	17.60	17.64	17.41	17.53
1915	NYSE	JCE	Fri, Oct 31, 2014	17.45	17.59	17.40	17.56
1914	NYSE	JCE	Thu, Oct 30, 2014	17.33	17.41	17.22	17.27
1913	NYSE	JCE	Wed, Oct 29, 2014	17.47	17.55	17.25	17.30
1912	NYSE	JCE	Tue, Oct 28, 2014	17.32	17.43	17.28	17.43
1911	NYSE	JCE	Mon, Oct 27, 2014	17.34	17.34	17.19	17.31
1910	NYSE	JCE	Fri, Oct 24, 2014	17.24	17.36	17.24	17.32
1909	NYSE	JCE	Thu, Oct 23, 2014	17.13	17.39	16.97	17.19
1908	NYSE	JCE	Wed, Oct 22, 2014	17.02	17.17	16.98	16.99
1907	NYSE	JCE	Tue, Oct 21, 2014	16.59	17.08	16.52	17.08
1906	NYSE	JCE	Mon, Oct 20, 2014	16.37	16.52	16.25	16.44
1905	NYSE	JCE	Fri, Oct 17, 2014	16.08	16.39	16.04	16.33
1904	NYSE	JCE	Thu, Oct 16, 2014	15.54	16.04	15.54	15.98
1903	NYSE	JCE	Wed, Oct 15, 2014	15.82	15.82	15.21	15.76
1902	NYSE	JCE	Tue, Oct 14, 2014	16.12	16.28	15.81	15.89
1901	NYSE	JCE	Mon, Oct 13, 2014	16.46	16.55	16.07	16.10
1900	NYSE	JCE	Fri, Oct 10, 2014	16.75	16.88	16.45	16.50
1899	NYSE	JCE	Thu, Oct 9, 2014	17.17	17.19	16.80	16.80
1898	NYSE	JCE	Wed, Oct 8, 2014	17.08	17.26	16.88	17.23
1897	NYSE	JCE	Tue, Oct 7, 2014	17.06	17.16	16.92	17.09
1896	NYSE	JCE	Mon, Oct 6, 2014	17.23	17.26	17.07	17.12
1895	NYSE	JCE	Fri, Oct 3, 2014	17.03	17.23	17.03	17.16
1894	NYSE	JCE	Thu, Oct 2, 2014	17.03	17.14	16.80	17.03
1893	NYSE	JCE	Wed, Oct 1, 2014	17.26	17.36	17.08	17.11
1892	NYSE	JCE	Tue, Sep 30, 2014	17.25	17.37	17.17	17.17
1891	NYSE	JCE	Mon, Sep 29, 2014	17.29	17.41	17.16	17.31
1890	NYSE	JCE	Fri, Sep 26, 2014	17.29	17.41	17.21	17.40
1889	NYSE	JCE	Thu, Sep 25, 2014	17.36	17.42	17.21	17.24
1888	NYSE	JCE	Wed, Sep 24, 2014	17.38	17.47	17.38	17.46
1887	NYSE	JCE	Tue, Sep 23, 2014	17.35	17.51	17.28	17.42
1886	NYSE	JCE	Mon, Sep 22, 2014	17.59	17.59	17.37	17.40
1885	NYSE	JCE	Fri, Sep 19, 2014	17.65	17.71	17.55	17.68
1884	NYSE	JCE	Thu, Sep 18, 2014	17.65	17.65	17.24	17.57
1883	NYSE	JCE	Wed, Sep 17, 2014	17.76	17.87	17.73	17.82
1882	NYSE	JCE	Tue, Sep 16, 2014	17.66	17.80	17.56	17.75
1881	NYSE	JCE	Mon, Sep 15, 2014	17.77	17.77	17.61	17.69
1880	NYSE	JCE	Fri, Sep 12, 2014	17.85	17.93	17.74	17.80
1879	NYSE	JCE	Thu, Sep 11, 2014	17.96	17.96	17.76	17.81
1878	NYSE	JCE	Wed, Sep 10, 2014	18.07	18.27	18.07	18.27
1877	NYSE	JCE	Tue, Sep 9, 2014	18.14	18.15	18.04	18.10
1876	NYSE	JCE	Mon, Sep 8, 2014	18.17	18.21	18.09	18.11
1875	NYSE	JCE	Fri, Sep 5, 2014	18.07	18.24	18.07	18.24
1874	NYSE	JCE	Thu, Sep 4, 2014	18.11	18.17	18.04	18.12
1873	NYSE	JCE	Wed, Sep 3, 2014	18.19	18.20	18.11	18.13
1872	NYSE	JCE	Tue, Sep 2, 2014	18.13	18.17	18.09	18.16
1871	NYSE	JCE	Fri, Aug 29, 2014	18.12	18.16	18.04	18.14
1870	NYSE	JCE	Thu, Aug 28, 2014	18.16	18.21	18.11	18.11
1869	NYSE	JCE	Wed, Aug 27, 2014	18.09	18.62	18.09	18.25
1868	NYSE	JCE	Tue, Aug 26, 2014	18.14	18.14	18.03	18.13
1867	NYSE	JCE	Mon, Aug 25, 2014	18.03	18.19	18.02	18.10
1866	NYSE	JCE	Fri, Aug 22, 2014	18.08	18.08	17.99	18.03
1865	NYSE	JCE	Thu, Aug 21, 2014	18.08	18.16	17.99	18.11
1864	NYSE	JCE	Wed, Aug 20, 2014	18.00	18.10	17.92	18.07
1863	NYSE	JCE	Tue, Aug 19, 2014	17.96	18.04	17.87	18.04
1862	NYSE	JCE	Mon, Aug 18, 2014	17.79	18.04	17.78	17.97
1861	NYSE	JCE	Fri, Aug 15, 2014	17.84	17.88	17.68	17.77
1860	NYSE	JCE	Thu, Aug 14, 2014	17.67	17.81	17.60	17.78
1859	NYSE	JCE	Wed, Aug 13, 2014	17.56	17.65	17.56	17.65
1858	NYSE	JCE	Tue, Aug 12, 2014	17.53	17.60	17.45	17.52
1857	NYSE	JCE	Mon, Aug 11, 2014	17.38	17.58	17.35	17.54
1856	NYSE	JCE	Fri, Aug 8, 2014	17.17	17.32	17.13	17.28
1855	NYSE	JCE	Thu, Aug 7, 2014	17.22	17.25	17.12	17.20
1854	NYSE	JCE	Wed, Aug 6, 2014	17.18	17.28	16.75	17.25
1853	NYSE	JCE	Tue, Aug 5, 2014	17.64	17.72	17.30	17.35
1852	NYSE	JCE	Mon, Aug 4, 2014	17.99	18.04	17.73	17.75
1851	NYSE	JCE	Fri, Aug 1, 2014	17.98	18.13	17.88	17.97
1850	NYSE	JCE	Thu, Jul 31, 2014	18.46	18.51	18.01	18.01
1849	NYSE	JCE	Wed, Jul 30, 2014	18.65	18.73	18.50	18.53
1848	NYSE	JCE	Tue, Jul 29, 2014	18.62	18.67	18.51	18.64
1847	NYSE	JCE	Mon, Jul 28, 2014	18.51	18.68	18.44	18.61
1846	NYSE	JCE	Fri, Jul 25, 2014	18.45	18.59	18.38	18.55
1845	NYSE	JCE	Thu, Jul 24, 2014	18.32	18.59	18.25	18.49
1844	NYSE	JCE	Wed, Jul 23, 2014	18.25	18.50	18.20	18.36
1843	NYSE	JCE	Tue, Jul 22, 2014	18.18	18.25	18.17	18.25
1842	NYSE	JCE	Mon, Jul 21, 2014	18.18	18.24	18.04	18.20
1841	NYSE	JCE	Fri, Jul 18, 2014	18.22	18.27	18.16	18.24
1840	NYSE	JCE	Thu, Jul 17, 2014	18.26	18.35	18.16	18.17
1839	NYSE	JCE	Wed, Jul 16, 2014	18.26	18.37	18.19	18.32
1838	NYSE	JCE	Tue, Jul 15, 2014	18.30	18.30	18.12	18.19
1837	NYSE	JCE	Mon, Jul 14, 2014	18.17	18.30	18.17	18.29
1836	NYSE	JCE	Fri, Jul 11, 2014	18.06	18.28	18.03	18.16
1835	NYSE	JCE	Thu, Jul 10, 2014	18.01	18.20	17.73	18.11
1834	NYSE	JCE	Wed, Jul 9, 2014	18.02	18.21	18.02	18.11
1833	NYSE	JCE	Tue, Jul 8, 2014	18.06	18.11	17.90	18.04
1832	NYSE	JCE	Mon, Jul 7, 2014	18.10	18.11	17.98	18.03
1831	NYSE	JCE	Thu, Jul 3, 2014	18.09	18.21	18.07	18.07
1830	NYSE	JCE	Wed, Jul 2, 2014	18.13	18.24	17.98	18.05
1829	NYSE	JCE	Tue, Jul 1, 2014	18.24	18.24	18.08	18.17
1828	NYSE	JCE	Mon, Jun 30, 2014	18.13	18.24	18.03	18.17
1827	NYSE	JCE	Fri, Jun 27, 2014	18.00	18.14	17.95	18.14
1826	NYSE	JCE	Thu, Jun 26, 2014	18.00	18.02	17.91	17.97
1825	NYSE	JCE	Wed, Jun 25, 2014	17.77	18.00	17.73	18.00
1824	NYSE	JCE	Tue, Jun 24, 2014	17.92	18.04	17.77	17.80
1823	NYSE	JCE	Mon, Jun 23, 2014	17.90	18.10	17.90	17.96
1822	NYSE	JCE	Fri, Jun 20, 2014	18.03	18.10	17.90	17.97
1821	NYSE	JCE	Thu, Jun 19, 2014	17.87	18.09	17.84	17.99
1820	NYSE	JCE	Wed, Jun 18, 2014	17.74	17.92	17.66	17.92
1819	NYSE	JCE	Tue, Jun 17, 2014	17.69	17.79	17.65	17.74
1818	NYSE	JCE	Mon, Jun 16, 2014	17.70	17.80	17.69	17.74
1817	NYSE	JCE	Fri, Jun 13, 2014	17.88	18.06	17.69	17.76
1816	NYSE	JCE	Thu, Jun 12, 2014	17.72	17.82	17.69	17.71
1815	NYSE	JCE	Wed, Jun 11, 2014	17.71	17.90	17.71	17.81
1814	NYSE	JCE	Tue, Jun 10, 2014	18.14	18.20	18.02	18.16
1813	NYSE	JCE	Mon, Jun 9, 2014	18.13	18.13	18.00	18.09
1812	NYSE	JCE	Fri, Jun 6, 2014	18.13	18.37	18.04	18.14
1811	NYSE	JCE	Thu, Jun 5, 2014	18.04	18.35	18.02	18.18
1810	NYSE	JCE	Wed, Jun 4, 2014	18.19	18.38	18.07	18.10
1809	NYSE	JCE	Tue, Jun 3, 2014	18.15	18.34	18.13	18.28
1808	NYSE	JCE	Mon, Jun 2, 2014	18.21	18.27	18.12	18.23
1807	NYSE	JCE	Fri, May 30, 2014	18.25	18.61	18.09	18.24
1806	NYSE	JCE	Thu, May 29, 2014	18.15	18.39	18.11	18.28
1805	NYSE	JCE	Wed, May 28, 2014	17.99	18.13	17.99	18.10
1804	NYSE	JCE	Tue, May 27, 2014	18.12	18.14	17.88	17.96
1803	NYSE	JCE	Fri, May 23, 2014	18.01	18.13	17.96	18.02
1802	NYSE	JCE	Thu, May 22, 2014	17.85	18.02	17.85	18.01
1801	NYSE	JCE	Wed, May 21, 2014	17.81	17.90	17.76	17.81
1800	NYSE	JCE	Tue, May 20, 2014	17.71	17.81	17.69	17.76
1799	NYSE	JCE	Mon, May 19, 2014	17.69	17.76	17.67	17.75
1798	NYSE	JCE	Fri, May 16, 2014	17.45	17.64	17.45	17.64
1797	NYSE	JCE	Thu, May 15, 2014	17.65	17.69	17.39	17.41
1796	NYSE	JCE	Wed, May 14, 2014	17.68	17.83	17.56	17.69
1795	NYSE	JCE	Tue, May 13, 2014	17.61	17.88	17.61	17.65
1794	NYSE	JCE	Mon, May 12, 2014	17.52	17.66	17.51	17.60
1793	NYSE	JCE	Fri, May 9, 2014	17.46	17.52	17.40	17.51
1792	NYSE	JCE	Thu, May 8, 2014	17.47	17.58	17.41	17.46
1791	NYSE	JCE	Wed, May 7, 2014	17.39	17.60	17.39	17.48
1790	NYSE	JCE	Tue, May 6, 2014	17.61	17.68	17.36	17.39
1789	NYSE	JCE	Mon, May 5, 2014	17.50	17.74	17.50	17.63
1788	NYSE	JCE	Fri, May 2, 2014	17.38	17.59	17.38	17.55
1787	NYSE	JCE	Thu, May 1, 2014	17.30	17.57	17.30	17.43
1786	NYSE	JCE	Wed, Apr 30, 2014	17.26	17.38	17.26	17.36
1785	NYSE	JCE	Tue, Apr 29, 2014	17.39	17.54	17.34	17.41
1784	NYSE	JCE	Mon, Apr 28, 2014	17.27	17.42	17.27	17.35
1783	NYSE	JCE	Fri, Apr 25, 2014	17.39	17.42	17.26	17.35
1782	NYSE	JCE	Thu, Apr 24, 2014	17.38	17.52	17.36	17.36
1781	NYSE	JCE	Wed, Apr 23, 2014	17.52	17.66	17.34	17.37
1780	NYSE	JCE	Tue, Apr 22, 2014	17.33	17.64	17.33	17.53
1779	NYSE	JCE	Mon, Apr 21, 2014	17.25	17.44	17.23	17.41
1778	NYSE	JCE	Thu, Apr 17, 2014	17.23	17.34	17.16	17.19
1777	NYSE	JCE	Wed, Apr 16, 2014	17.08	17.27	16.98	17.27
1776	NYSE	JCE	Tue, Apr 15, 2014	16.98	17.13	16.83	16.98
1775	NYSE	JCE	Mon, Apr 14, 2014	16.90	17.00	16.76	16.92
1774	NYSE	JCE	Fri, Apr 11, 2014	17.05	17.13	16.73	16.84
1773	NYSE	JCE	Thu, Apr 10, 2014	17.29	17.31	17.10	17.12
1772	NYSE	JCE	Wed, Apr 9, 2014	17.06	17.27	16.99	17.22
1771	NYSE	JCE	Tue, Apr 8, 2014	17.00	17.06	16.85	17.04
1770	NYSE	JCE	Mon, Apr 7, 2014	17.14	17.20	17.00	17.05
1769	NYSE	JCE	Fri, Apr 4, 2014	17.51	17.60	17.10	17.21
1768	NYSE	JCE	Thu, Apr 3, 2014	17.47	17.59	17.38	17.43
1767	NYSE	JCE	Wed, Apr 2, 2014	17.63	17.73	17.44	17.46
1766	NYSE	JCE	Tue, Apr 1, 2014	17.63	18.03	17.55	17.63
1765	NYSE	JCE	Mon, Mar 31, 2014	17.48	17.73	17.47	17.53
1764	NYSE	JCE	Fri, Mar 28, 2014	17.38	17.75	17.36	17.46
1763	NYSE	JCE	Thu, Mar 27, 2014	17.56	17.60	17.27	17.34
1762	NYSE	JCE	Wed, Mar 26, 2014	17.69	17.72	17.38	17.44
1761	NYSE	JCE	Tue, Mar 25, 2014	17.74	17.78	17.49	17.56
1760	NYSE	JCE	Mon, Mar 24, 2014	17.80	17.93	17.59	17.74
1759	NYSE	JCE	Fri, Mar 21, 2014	17.82	18.10	17.65	17.69
1758	NYSE	JCE	Thu, Mar 20, 2014	17.34	17.80	17.34	17.66
1757	NYSE	JCE	Wed, Mar 19, 2014	17.56	17.61	17.27	17.33
1756	NYSE	JCE	Tue, Mar 18, 2014	17.34	17.63	17.30	17.47
1755	NYSE	JCE	Mon, Mar 17, 2014	17.20	17.44	17.20	17.22
1754	NYSE	JCE	Fri, Mar 14, 2014	17.20	17.24	17.05	17.12
1753	NYSE	JCE	Thu, Mar 13, 2014	17.39	17.51	17.19	17.20
1752	NYSE	JCE	Wed, Mar 12, 2014	17.28	17.38	17.23	17.26
1751	NYSE	JCE	Tue, Mar 11, 2014	17.51	17.64	17.50	17.50
1750	NYSE	JCE	Mon, Mar 10, 2014	17.48	17.60	17.46	17.52
1749	NYSE	JCE	Fri, Mar 7, 2014	17.66	17.68	17.51	17.54
1748	NYSE	JCE	Thu, Mar 6, 2014	17.63	17.70	17.53	17.54
1747	NYSE	JCE	Wed, Mar 5, 2014	17.50	17.62	17.44	17.50
1746	NYSE	JCE	Tue, Mar 4, 2014	17.69	17.71	17.18	17.52
1745	NYSE	JCE	Mon, Mar 3, 2014	17.40	17.55	17.29	17.44
1744	NYSE	JCE	Fri, Feb 28, 2014	17.62	17.76	17.46	17.52
1743	NYSE	JCE	Thu, Feb 27, 2014	17.63	17.68	17.49	17.54
1742	NYSE	JCE	Wed, Feb 26, 2014	17.52	17.57	17.36	17.54
1741	NYSE	JCE	Tue, Feb 25, 2014	17.44	17.44	17.35	17.40
1740	NYSE	JCE	Mon, Feb 24, 2014	17.48	17.50	17.36	17.40
1739	NYSE	JCE	Fri, Feb 21, 2014	17.36	17.52	17.36	17.38
1738	NYSE	JCE	Thu, Feb 20, 2014	17.40	17.47	17.12	17.29
1737	NYSE	JCE	Wed, Feb 19, 2014	17.58	17.60	17.28	17.28
1736	NYSE	JCE	Tue, Feb 18, 2014	17.45	17.67	17.37	17.49
1735	NYSE	JCE	Fri, Feb 14, 2014	17.52	17.68	17.30	17.35
1734	NYSE	JCE	Thu, Feb 13, 2014	17.11	17.47	17.04	17.42
1733	NYSE	JCE	Wed, Feb 12, 2014	17.16	17.17	16.92	17.13
1732	NYSE	JCE	Tue, Feb 11, 2014	16.79	17.24	16.79	17.00
1731	NYSE	JCE	Mon, Feb 10, 2014	16.72	16.89	16.65	16.89
1730	NYSE	JCE	Fri, Feb 7, 2014	16.47	16.67	16.41	16.67
1729	NYSE	JCE	Thu, Feb 6, 2014	16.36	16.42	16.26	16.31
1728	NYSE	JCE	Wed, Feb 5, 2014	16.35	16.35	16.17	16.27
1727	NYSE	JCE	Tue, Feb 4, 2014	16.17	16.35	16.08	16.35
1726	NYSE	JCE	Mon, Feb 3, 2014	16.59	16.59	15.96	16.04
1725	NYSE	JCE	Fri, Jan 31, 2014	16.64	16.73	16.44	16.45
1724	NYSE	JCE	Thu, Jan 30, 2014	16.90	16.90	16.66	16.75
1723	NYSE	JCE	Wed, Jan 29, 2014	16.91	16.91	16.67	16.70
1722	NYSE	JCE	Tue, Jan 28, 2014	17.00	17.04	16.73	16.92
1721	NYSE	JCE	Mon, Jan 27, 2014	17.18	17.18	16.76	16.76
1720	NYSE	JCE	Fri, Jan 24, 2014	17.44	17.46	17.10	17.10
1719	NYSE	JCE	Thu, Jan 23, 2014	17.62	17.62	17.30	17.39
1718	NYSE	JCE	Wed, Jan 22, 2014	17.55	17.60	17.40	17.47
1717	NYSE	JCE	Tue, Jan 21, 2014	17.45	17.53	17.23	17.50
1716	NYSE	JCE	Fri, Jan 17, 2014	17.26	17.31	17.14	17.31
1715	NYSE	JCE	Thu, Jan 16, 2014	17.13	17.13	16.97	17.12
1714	NYSE	JCE	Wed, Jan 15, 2014	16.92	17.16	16.88	17.14
1713	NYSE	JCE	Tue, Jan 14, 2014	16.92	16.93	16.79	16.92
1712	NYSE	JCE	Mon, Jan 13, 2014	16.92	16.94	16.76	16.82
1711	NYSE	JCE	Fri, Jan 10, 2014	16.99	16.99	16.83	16.87
1710	NYSE	JCE	Thu, Jan 9, 2014	16.87	16.94	16.72	16.88
1709	NYSE	JCE	Wed, Jan 8, 2014	17.02	17.02	16.72	16.75
1708	NYSE	JCE	Tue, Jan 7, 2014	17.01	17.07	16.84	16.96
1707	NYSE	JCE	Mon, Jan 6, 2014	16.89	16.89	16.62	16.79
1706	NYSE	JCE	Fri, Jan 3, 2014	16.84	16.95	16.63	16.70
1705	NYSE	JCE	Thu, Jan 2, 2014	16.96	16.96	16.57	16.83
1704	NYSE	JCE	Tue, Dec 31, 2013	17.06	17.17	16.89	16.98
1703	NYSE	JCE	Mon, Dec 30, 2013	17.06	17.14	16.82	16.87
1702	NYSE	JCE	Fri, Dec 27, 2013	17.16	17.16	16.82	16.99
1701	NYSE	JCE	Thu, Dec 26, 2013	17.18	17.21	17.07	17.09
1700	NYSE	JCE	Tue, Dec 24, 2013	17.01	17.16	16.86	17.04
1699	NYSE	JCE	Mon, Dec 23, 2013	16.97	17.25	16.89	17.23
1698	NYSE	JCE	Fri, Dec 20, 2013	16.52	16.78	16.35	16.77
1697	NYSE	JCE	Thu, Dec 19, 2013	16.65	16.65	16.44	16.53
1696	NYSE	JCE	Wed, Dec 18, 2013	16.64	16.64	16.22	16.55
1695	NYSE	JCE	Tue, Dec 17, 2013	16.37	16.48	16.27	16.48
1694	NYSE	JCE	Mon, Dec 16, 2013	16.24	16.32	16.11	16.30
1693	NYSE	JCE	Fri, Dec 13, 2013	16.20	16.25	16.06	16.17
1692	NYSE	JCE	Thu, Dec 12, 2013	16.51	16.55	16.05	16.08
1691	NYSE	JCE	Wed, Dec 11, 2013	16.57	16.57	16.22	16.31
1690	NYSE	JCE	Tue, Dec 10, 2013	16.70	16.75	16.58	16.68
1689	NYSE	JCE	Mon, Dec 9, 2013	16.64	16.72	16.53	16.66
1688	NYSE	JCE	Fri, Dec 6, 2013	16.85	16.91	16.52	16.62
1687	NYSE	JCE	Thu, Dec 5, 2013	16.80	16.80	16.59	16.68
1686	NYSE	JCE	Wed, Dec 4, 2013	16.65	16.73	16.60	16.73
1685	NYSE	JCE	Tue, Dec 3, 2013	16.65	16.69	16.50	16.62
1684	NYSE	JCE	Mon, Dec 2, 2013	16.88	16.94	16.59	16.65
1683	NYSE	JCE	Fri, Nov 29, 2013	16.83	16.97	16.83	16.93
1682	NYSE	JCE	Wed, Nov 27, 2013	16.71	16.87	16.71	16.83
1681	NYSE	JCE	Tue, Nov 26, 2013	16.59	16.75	16.49	16.75
1680	NYSE	JCE	Mon, Nov 25, 2013	16.58	16.68	16.52	16.58
1679	NYSE	JCE	Fri, Nov 22, 2013	16.74	16.74	16.48	16.59
1678	NYSE	JCE	Thu, Nov 21, 2013	16.50	16.86	16.50	16.72
1677	NYSE	JCE	Wed, Nov 20, 2013	16.45	16.58	16.42	16.49
1676	NYSE	JCE	Tue, Nov 19, 2013	16.65	16.65	16.40	16.49
1675	NYSE	JCE	Mon, Nov 18, 2013	16.65	16.66	16.50	16.58
1674	NYSE	JCE	Fri, Nov 15, 2013	16.45	16.69	16.43	16.60
1673	NYSE	JCE	Thu, Nov 14, 2013	16.45	16.45	16.28	16.45
1672	NYSE	JCE	Wed, Nov 13, 2013	16.29	16.38	16.12	16.38
1671	NYSE	JCE	Tue, Nov 12, 2013	16.39	16.39	16.12	16.27
1670	NYSE	JCE	Mon, Nov 11, 2013	16.26	16.29	16.15	16.27
1669	NYSE	JCE	Fri, Nov 8, 2013	16.01	16.22	15.97	16.22
1668	NYSE	JCE	Thu, Nov 7, 2013	16.22	16.23	16.01	16.08
1667	NYSE	JCE	Wed, Nov 6, 2013	16.30	16.42	16.18	16.24
1666	NYSE	JCE	Tue, Nov 5, 2013	16.21	16.31	16.09	16.30
1665	NYSE	JCE	Mon, Nov 4, 2013	16.25	16.29	16.15	16.29
1664	NYSE	JCE	Fri, Nov 1, 2013	16.26	16.48	16.12	16.25
1663	NYSE	JCE	Thu, Oct 31, 2013	16.24	16.29	16.15	16.29
1662	NYSE	JCE	Wed, Oct 30, 2013	16.30	16.36	16.23	16.30
1661	NYSE	JCE	Tue, Oct 29, 2013	16.15	16.25	16.11	16.25
1660	NYSE	JCE	Mon, Oct 28, 2013	16.12	16.15	16.04	16.12
1659	NYSE	JCE	Fri, Oct 25, 2013	16.10	16.12	16.00	16.12
1658	NYSE	JCE	Thu, Oct 24, 2013	16.09	16.11	15.60	16.08
1657	NYSE	JCE	Wed, Oct 23, 2013	16.07	16.10	16.00	16.06
1656	NYSE	JCE	Tue, Oct 22, 2013	16.00	16.12	16.00	16.09
1655	NYSE	JCE	Mon, Oct 21, 2013	16.02	16.09	15.91	16.01
1654	NYSE	JCE	Fri, Oct 18, 2013	16.03	16.09	15.90	16.05
1653	NYSE	JCE	Thu, Oct 17, 2013	15.75	15.91	15.70	15.91
1652	NYSE	JCE	Wed, Oct 16, 2013	15.64	15.77	15.56	15.77
1651	NYSE	JCE	Tue, Oct 15, 2013	15.73	15.74	15.55	15.62
1650	NYSE	JCE	Mon, Oct 14, 2013	15.61	15.77	15.56	15.75
1649	NYSE	JCE	Fri, Oct 11, 2013	15.61	15.76	15.56	15.75
1648	NYSE	JCE	Thu, Oct 10, 2013	15.43	15.66	15.42	15.66
1647	NYSE	JCE	Wed, Oct 9, 2013	15.38	15.38	15.22	15.29
1646	NYSE	JCE	Tue, Oct 8, 2013	15.31	15.37	15.26	15.27
1645	NYSE	JCE	Mon, Oct 7, 2013	15.37	15.57	15.35	15.38
1644	NYSE	JCE	Fri, Oct 4, 2013	15.47	15.67	15.45	15.49
1643	NYSE	JCE	Thu, Oct 3, 2013	15.65	15.66	15.45	15.52
1642	NYSE	JCE	Wed, Oct 2, 2013	15.58	15.76	15.44	15.57
1641	NYSE	JCE	Tue, Oct 1, 2013	15.67	15.87	15.49	15.68
1640	NYSE	JCE	Mon, Sep 30, 2013	15.39	15.55	15.25	15.52
1639	NYSE	JCE	Fri, Sep 27, 2013	15.36	15.53	15.36	15.49
1638	NYSE	JCE	Thu, Sep 26, 2013	15.61	15.61	15.43	15.49
1637	NYSE	JCE	Wed, Sep 25, 2013	15.47	15.54	15.43	15.51
1636	NYSE	JCE	Tue, Sep 24, 2013	15.50	15.67	15.50	15.56
1635	NYSE	JCE	Mon, Sep 23, 2013	15.71	15.71	15.58	15.58
1634	NYSE	JCE	Fri, Sep 20, 2013	15.89	15.92	15.74	15.79
1633	NYSE	JCE	Thu, Sep 19, 2013	15.83	15.90	15.82	15.86
1632	NYSE	JCE	Wed, Sep 18, 2013	15.79	15.90	15.51	15.87
1631	NYSE	JCE	Tue, Sep 17, 2013	15.67	15.88	15.62	15.87
1630	NYSE	JCE	Mon, Sep 16, 2013	15.86	15.87	15.58	15.63
1629	NYSE	JCE	Fri, Sep 13, 2013	15.71	15.80	15.52	15.70
1628	NYSE	JCE	Thu, Sep 12, 2013	15.66	15.77	15.60	15.71
1627	NYSE	JCE	Wed, Sep 11, 2013	15.65	15.67	15.55	15.67
1626	NYSE	JCE	Tue, Sep 10, 2013	15.80	15.94	15.79	15.91
1625	NYSE	JCE	Mon, Sep 9, 2013	15.80	15.80	15.74	15.77
1624	NYSE	JCE	Fri, Sep 6, 2013	15.66	15.89	15.66	15.86
1623	NYSE	JCE	Thu, Sep 5, 2013	15.57	15.90	15.57	15.66
1622	NYSE	JCE	Wed, Sep 4, 2013	15.41	15.63	15.39	15.58
1621	NYSE	JCE	Tue, Sep 3, 2013	15.52	15.60	15.38	15.48
1620	NYSE	JCE	Fri, Aug 30, 2013	15.41	15.47	15.37	15.47
1619	NYSE	JCE	Thu, Aug 29, 2013	15.33	15.45	15.30	15.45
1618	NYSE	JCE	Wed, Aug 28, 2013	15.31	15.41	15.26	15.40
1617	NYSE	JCE	Tue, Aug 27, 2013	15.50	15.50	15.34	15.34
1616	NYSE	JCE	Mon, Aug 26, 2013	15.64	15.78	15.61	15.65
1615	NYSE	JCE	Fri, Aug 23, 2013	15.78	15.78	15.54	15.70
1614	NYSE	JCE	Thu, Aug 22, 2013	15.61	16.03	15.61	15.82
1613	NYSE	JCE	Wed, Aug 21, 2013	15.54	15.63	15.41	15.62
1612	NYSE	JCE	Tue, Aug 20, 2013	15.51	15.55	15.35	15.55
1611	NYSE	JCE	Mon, Aug 19, 2013	15.93	15.93	15.41	15.41
1610	NYSE	JCE	Fri, Aug 16, 2013	15.83	16.04	15.61	15.93
1609	NYSE	JCE	Thu, Aug 15, 2013	16.01	16.03	15.70	15.86
1608	NYSE	JCE	Wed, Aug 14, 2013	16.02	16.15	15.91	16.13
1607	NYSE	JCE	Tue, Aug 13, 2013	16.10	16.15	16.01	16.11
1606	NYSE	JCE	Mon, Aug 12, 2013	15.99	16.09	15.98	16.07
1605	NYSE	JCE	Fri, Aug 9, 2013	16.05	16.16	15.87	16.12
1604	NYSE	JCE	Thu, Aug 8, 2013	16.25	16.25	16.02	16.09
1603	NYSE	JCE	Wed, Aug 7, 2013	16.12	16.16	16.00	16.16
1602	NYSE	JCE	Tue, Aug 6, 2013	16.14	16.14	15.95	16.12
1601	NYSE	JCE	Mon, Aug 5, 2013	16.02	16.24	15.96	16.16
1600	NYSE	JCE	Fri, Aug 2, 2013	15.98	16.08	15.93	16.00
1599	NYSE	JCE	Thu, Aug 1, 2013	15.95	16.05	15.84	15.97
1598	NYSE	JCE	Wed, Jul 31, 2013	16.00	16.04	15.81	15.85
1597	NYSE	JCE	Tue, Jul 30, 2013	16.03	16.05	15.84	15.96
1596	NYSE	JCE	Mon, Jul 29, 2013	15.97	16.04	15.97	16.03
1595	NYSE	JCE	Fri, Jul 26, 2013	15.92	15.99	15.87	15.98
1594	NYSE	JCE	Thu, Jul 25, 2013	15.84	15.97	15.83	15.95
1593	NYSE	JCE	Wed, Jul 24, 2013	15.92	15.92	15.81	15.91
1592	NYSE	JCE	Tue, Jul 23, 2013	15.82	15.95	15.71	15.94
1591	NYSE	JCE	Mon, Jul 22, 2013	15.85	15.97	15.71	15.71
1590	NYSE	JCE	Fri, Jul 19, 2013	15.70	15.92	15.62	15.87
1589	NYSE	JCE	Thu, Jul 18, 2013	15.83	15.98	15.74	15.74
1588	NYSE	JCE	Wed, Jul 17, 2013	15.81	15.88	15.70	15.78
1587	NYSE	JCE	Tue, Jul 16, 2013	15.89	15.90	15.70	15.70
1586	NYSE	JCE	Mon, Jul 15, 2013	15.92	15.98	15.84	15.98
1585	NYSE	JCE	Fri, Jul 12, 2013	15.82	15.87	15.80	15.83
1584	NYSE	JCE	Thu, Jul 11, 2013	15.65	15.82	15.62	15.79
1583	NYSE	JCE	Wed, Jul 10, 2013	15.44	15.53	15.43	15.51
1582	NYSE	JCE	Tue, Jul 9, 2013	15.39	15.43	15.30	15.42
1581	NYSE	JCE	Mon, Jul 8, 2013	15.28	15.29	15.21	15.26
1580	NYSE	JCE	Fri, Jul 5, 2013	15.21	15.38	15.12	15.26
1579	NYSE	JCE	Wed, Jul 3, 2013	15.04	15.13	14.96	15.09
1578	NYSE	JCE	Tue, Jul 2, 2013	15.11	15.27	15.03	15.19
1577	NYSE	JCE	Mon, Jul 1, 2013	15.14	15.29	15.06	15.20
1576	NYSE	JCE	Fri, Jun 28, 2013	14.88	15.09	14.88	15.02
1575	NYSE	JCE	Thu, Jun 27, 2013	14.85	15.00	14.85	14.98
1574	NYSE	JCE	Wed, Jun 26, 2013	14.67	14.86	14.67	14.84
1573	NYSE	JCE	Tue, Jun 25, 2013	14.54	14.63	14.50	14.62
1572	NYSE	JCE	Mon, Jun 24, 2013	14.54	14.54	14.31	14.44
1571	NYSE	JCE	Fri, Jun 21, 2013	14.68	14.76	14.46	14.64
1570	NYSE	JCE	Thu, Jun 20, 2013	15.02	15.02	14.54	14.60
1569	NYSE	JCE	Wed, Jun 19, 2013	15.32	15.42	15.11	15.13
1568	NYSE	JCE	Tue, Jun 18, 2013	15.16	15.33	15.08	15.28
1567	NYSE	JCE	Mon, Jun 17, 2013	15.21	15.35	15.12	15.18
1566	NYSE	JCE	Fri, Jun 14, 2013	15.23	15.37	15.12	15.17
1565	NYSE	JCE	Thu, Jun 13, 2013	15.13	15.36	15.10	15.32
1564	NYSE	JCE	Wed, Jun 12, 2013	15.48	15.53	15.17	15.21
1563	NYSE	JCE	Tue, Jun 11, 2013	15.58	15.78	15.39	15.65
1562	NYSE	JCE	Mon, Jun 10, 2013	15.63	15.65	15.55	15.65
1561	NYSE	JCE	Fri, Jun 7, 2013	15.47	15.58	15.32	15.55
1560	NYSE	JCE	Thu, Jun 6, 2013	15.27	15.43	14.78	15.43
1559	NYSE	JCE	Wed, Jun 5, 2013	15.60	15.60	15.26	15.32
1558	NYSE	JCE	Tue, Jun 4, 2013	15.46	15.67	15.36	15.60
1557	NYSE	JCE	Mon, Jun 3, 2013	15.57	15.71	15.29	15.55
1556	NYSE	JCE	Fri, May 31, 2013	15.72	15.88	15.59	15.66
1555	NYSE	JCE	Thu, May 30, 2013	15.75	15.95	15.75	15.81
1554	NYSE	JCE	Wed, May 29, 2013	15.74	15.84	15.67	15.82
1553	NYSE	JCE	Tue, May 28, 2013	15.97	16.10	15.85	15.88
1552	NYSE	JCE	Fri, May 24, 2013	15.89	15.92	15.70	15.78
1551	NYSE	JCE	Thu, May 23, 2013	16.04	16.04	15.84	15.95
1550	NYSE	JCE	Wed, May 22, 2013	16.23	16.32	16.08	16.12
1549	NYSE	JCE	Tue, May 21, 2013	16.10	16.18	16.08	16.18
1548	NYSE	JCE	Mon, May 20, 2013	16.16	16.16	15.98	16.05
1547	NYSE	JCE	Fri, May 17, 2013	16.03	16.14	16.02	16.14
1546	NYSE	JCE	Thu, May 16, 2013	15.93	16.01	15.93	16.00
1545	NYSE	JCE	Wed, May 15, 2013	15.91	15.95	15.86	15.94
1544	NYSE	JCE	Tue, May 14, 2013	15.83	15.93	15.81	15.90
1543	NYSE	JCE	Mon, May 13, 2013	15.81	15.87	15.76	15.78
1542	NYSE	JCE	Fri, May 10, 2013	15.75	15.84	15.73	15.77
1541	NYSE	JCE	Thu, May 9, 2013	15.85	15.89	15.69	15.73
1540	NYSE	JCE	Wed, May 8, 2013	15.75	15.79	15.66	15.79
1539	NYSE	JCE	Tue, May 7, 2013	15.63	15.82	15.62	15.77
1538	NYSE	JCE	Mon, May 6, 2013	15.53	15.62	15.43	15.60
1537	NYSE	JCE	Fri, May 3, 2013	15.48	15.55	15.35	15.48
1536	NYSE	JCE	Thu, May 2, 2013	15.31	15.40	15.22	15.35
1535	NYSE	JCE	Wed, May 1, 2013	15.23	15.35	15.12	15.30
1534	NYSE	JCE	Tue, Apr 30, 2013	15.16	15.29	15.06	15.19
1533	NYSE	JCE	Mon, Apr 29, 2013	15.07	15.16	15.05	15.12
1532	NYSE	JCE	Fri, Apr 26, 2013	15.08	15.17	15.04	15.06
1531	NYSE	JCE	Thu, Apr 25, 2013	15.22	15.30	15.04	15.06
1530	NYSE	JCE	Wed, Apr 24, 2013	15.28	15.31	15.17	15.21
1529	NYSE	JCE	Tue, Apr 23, 2013	15.02	15.31	15.02	15.28
1528	NYSE	JCE	Mon, Apr 22, 2013	14.90	14.99	14.82	14.94
1527	NYSE	JCE	Fri, Apr 19, 2013	14.84	14.95	14.55	14.93
1526	NYSE	JCE	Thu, Apr 18, 2013	15.02	15.02	14.66	14.89
1525	NYSE	JCE	Wed, Apr 17, 2013	15.12	15.12	14.88	14.98
1524	NYSE	JCE	Tue, Apr 16, 2013	15.18	15.23	15.09	15.17
1523	NYSE	JCE	Mon, Apr 15, 2013	15.25	15.29	15.13	15.15
1522	NYSE	JCE	Fri, Apr 12, 2013	15.33	15.35	15.24	15.26
1521	NYSE	JCE	Thu, Apr 11, 2013	15.30	15.43	15.23	15.32
1520	NYSE	JCE	Wed, Apr 10, 2013	15.23	15.32	15.20	15.31
1519	NYSE	JCE	Tue, Apr 9, 2013	15.17	15.22	15.04	15.17
1518	NYSE	JCE	Mon, Apr 8, 2013	15.08	15.12	14.96	15.12
1517	NYSE	JCE	Fri, Apr 5, 2013	14.95	15.04	14.86	15.04
1516	NYSE	JCE	Thu, Apr 4, 2013	14.96	15.13	14.91	15.06
1515	NYSE	JCE	Wed, Apr 3, 2013	15.19	15.23	14.93	14.99
1514	NYSE	JCE	Tue, Apr 2, 2013	15.37	15.42	15.13	15.13
1513	NYSE	JCE	Mon, Apr 1, 2013	15.25	15.57	15.21	15.37
1512	NYSE	JCE	Thu, Mar 28, 2013	15.16	15.29	15.14	15.20
1511	NYSE	JCE	Wed, Mar 27, 2013	15.05	15.18	14.95	15.15
1510	NYSE	JCE	Tue, Mar 26, 2013	15.16	15.19	15.08	15.15
1509	NYSE	JCE	Mon, Mar 25, 2013	15.18	15.26	15.06	15.09
1508	NYSE	JCE	Fri, Mar 22, 2013	15.12	15.26	15.01	15.14
1507	NYSE	JCE	Thu, Mar 21, 2013	14.97	15.19	14.97	15.08
1506	NYSE	JCE	Wed, Mar 20, 2013	15.36	15.52	15.06	15.09
1505	NYSE	JCE	Tue, Mar 19, 2013	15.54	15.57	15.29	15.32
1504	NYSE	JCE	Mon, Mar 18, 2013	15.41	15.65	15.41	15.50
1503	NYSE	JCE	Fri, Mar 15, 2013	15.47	15.62	15.42	15.50
1502	NYSE	JCE	Thu, Mar 14, 2013	15.53	15.88	15.39	15.53
1501	NYSE	JCE	Wed, Mar 13, 2013	15.47	15.47	15.27	15.39
1500	NYSE	JCE	Tue, Mar 12, 2013	15.60	15.90	15.60	15.72
1499	NYSE	JCE	Mon, Mar 11, 2013	15.89	15.89	15.49	15.61
1498	NYSE	JCE	Fri, Mar 8, 2013	16.10	16.10	15.44	15.55
1497	NYSE	JCE	Thu, Mar 7, 2013	15.19	15.63	15.19	15.63
1496	NYSE	JCE	Wed, Mar 6, 2013	15.42	15.44	15.07	15.22
1495	NYSE	JCE	Tue, Mar 5, 2013	15.41	15.63	15.41	15.45
1494	NYSE	JCE	Mon, Mar 4, 2013	15.05	15.39	15.01	15.37
1493	NYSE	JCE	Fri, Mar 1, 2013	14.99	15.18	14.92	15.05
1492	NYSE	JCE	Thu, Feb 28, 2013	14.99	15.08	14.89	15.04
1491	NYSE	JCE	Wed, Feb 27, 2013	14.74	14.96	14.67	14.95
1490	NYSE	JCE	Tue, Feb 26, 2013	14.58	14.72	14.53	14.72
1489	NYSE	JCE	Mon, Feb 25, 2013	14.71	14.77	14.53	14.53
1488	NYSE	JCE	Fri, Feb 22, 2013	14.47	14.71	14.40	14.71
1487	NYSE	JCE	Thu, Feb 21, 2013	14.66	14.66	14.33	14.43
1486	NYSE	JCE	Wed, Feb 20, 2013	14.80	14.90	14.69	14.72
1485	NYSE	JCE	Tue, Feb 19, 2013	14.75	14.85	14.72	14.82
1484	NYSE	JCE	Fri, Feb 15, 2013	14.62	14.79	14.59	14.72
1483	NYSE	JCE	Thu, Feb 14, 2013	14.65	14.74	14.55	14.55
1482	NYSE	JCE	Wed, Feb 13, 2013	14.62	14.66	14.58	14.66
1481	NYSE	JCE	Tue, Feb 12, 2013	14.48	14.59	14.48	14.58
1480	NYSE	JCE	Mon, Feb 11, 2013	14.70	14.72	14.46	14.50
1479	NYSE	JCE	Fri, Feb 8, 2013	14.69	14.83	14.64	14.75
1478	NYSE	JCE	Thu, Feb 7, 2013	14.64	14.66	14.47	14.66
1477	NYSE	JCE	Wed, Feb 6, 2013	14.59	14.63	14.52	14.61
1476	NYSE	JCE	Tue, Feb 5, 2013	14.39	14.70	14.37	14.65
1475	NYSE	JCE	Mon, Feb 4, 2013	14.47	14.50	14.27	14.30
1474	NYSE	JCE	Fri, Feb 1, 2013	14.48	14.55	14.41	14.50
1473	NYSE	JCE	Thu, Jan 31, 2013	14.44	14.44	14.27	14.39
1472	NYSE	JCE	Wed, Jan 30, 2013	14.39	14.48	14.26	14.42
1471	NYSE	JCE	Tue, Jan 29, 2013	14.32	14.37	14.26	14.37
1470	NYSE	JCE	Mon, Jan 28, 2013	14.45	14.49	14.20	14.30
1469	NYSE	JCE	Fri, Jan 25, 2013	14.45	14.54	14.34	14.41
1468	NYSE	JCE	Thu, Jan 24, 2013	14.40	14.54	14.31	14.43
1467	NYSE	JCE	Wed, Jan 23, 2013	14.30	14.40	14.25	14.40
1466	NYSE	JCE	Tue, Jan 22, 2013	14.17	14.30	14.16	14.30
1465	NYSE	JCE	Fri, Jan 18, 2013	14.11	14.21	14.04	14.21
1464	NYSE	JCE	Thu, Jan 17, 2013	14.01	14.09	13.95	14.09
1463	NYSE	JCE	Wed, Jan 16, 2013	13.87	13.99	13.83	13.99
1462	NYSE	JCE	Tue, Jan 15, 2013	13.85	13.94	13.81	13.94
1461	NYSE	JCE	Mon, Jan 14, 2013	13.94	13.95	13.83	13.88
1460	NYSE	JCE	Fri, Jan 11, 2013	13.95	13.95	13.84	13.93
1459	NYSE	JCE	Thu, Jan 10, 2013	13.89	13.96	13.87	13.95
1458	NYSE	JCE	Wed, Jan 9, 2013	13.87	13.93	13.82	13.89
1457	NYSE	JCE	Tue, Jan 8, 2013	13.73	13.82	13.68	13.82
1456	NYSE	JCE	Mon, Jan 7, 2013	13.78	13.81	13.70	13.79
1455	NYSE	JCE	Fri, Jan 4, 2013	13.76	13.83	13.74	13.78
1454	NYSE	JCE	Thu, Jan 3, 2013	13.66	13.73	13.62	13.73
1453	NYSE	JCE	Wed, Jan 2, 2013	13.58	13.72	13.52	13.72
1452	NYSE	JCE	Mon, Dec 31, 2012	13.19	13.35	13.07	13.35
1451	NYSE	JCE	Fri, Dec 28, 2012	13.22	13.22	13.11	13.16
1450	NYSE	JCE	Thu, Dec 27, 2012	13.33	13.33	13.12	13.30
1449	NYSE	JCE	Wed, Dec 26, 2012	13.40	13.42	13.23	13.33
1448	NYSE	JCE	Mon, Dec 24, 2012	13.36	13.42	13.29	13.36
1447	NYSE	JCE	Fri, Dec 21, 2012	13.30	13.41	13.28	13.41
1446	NYSE	JCE	Thu, Dec 20, 2012	13.40	13.47	13.38	13.47
1445	NYSE	JCE	Wed, Dec 19, 2012	13.42	13.49	13.40	13.43
1444	NYSE	JCE	Tue, Dec 18, 2012	13.31	13.45	13.31	13.45
1443	NYSE	JCE	Mon, Dec 17, 2012	13.19	13.29	13.16	13.27
1442	NYSE	JCE	Fri, Dec 14, 2012	13.15	13.24	13.15	13.20
1441	NYSE	JCE	Thu, Dec 13, 2012	13.26	13.26	13.11	13.18
1440	NYSE	JCE	Wed, Dec 12, 2012	13.33	13.38	13.24	13.28
1439	NYSE	JCE	Tue, Dec 11, 2012	13.57	13.60	13.43	13.58
1438	NYSE	JCE	Mon, Dec 10, 2012	13.53	13.53	13.45	13.48
1437	NYSE	JCE	Fri, Dec 7, 2012	13.51	13.54	13.42	13.54
1436	NYSE	JCE	Thu, Dec 6, 2012	13.46	13.56	13.45	13.50
1435	NYSE	JCE	Wed, Dec 5, 2012	13.61	13.62	13.41	13.50
1434	NYSE	JCE	Tue, Dec 4, 2012	13.65	13.68	13.58	13.65
1433	NYSE	JCE	Mon, Dec 3, 2012	13.63	13.70	13.55	13.68
1432	NYSE	JCE	Fri, Nov 30, 2012	13.60	13.65	13.58	13.61
1431	NYSE	JCE	Thu, Nov 29, 2012	13.60	13.70	13.59	13.64
1430	NYSE	JCE	Wed, Nov 28, 2012	13.48	13.62	13.39	13.57
1429	NYSE	JCE	Tue, Nov 27, 2012	13.47	13.58	13.45	13.56
1428	NYSE	JCE	Mon, Nov 26, 2012	13.60	13.70	13.42	13.53
1427	NYSE	JCE	Fri, Nov 23, 2012	13.56	13.72	13.56	13.67
1426	NYSE	JCE	Wed, Nov 21, 2012	13.40	13.52	13.32	13.45
1425	NYSE	JCE	Tue, Nov 20, 2012	13.31	13.49	13.23	13.34
1424	NYSE	JCE	Mon, Nov 19, 2012	13.29	13.39	13.21	13.30
1423	NYSE	JCE	Fri, Nov 16, 2012	12.85	13.21	12.82	13.21
1422	NYSE	JCE	Thu, Nov 15, 2012	13.02	13.02	12.70	12.84
1421	NYSE	JCE	Wed, Nov 14, 2012	13.44	13.44	13.05	13.08
1420	NYSE	JCE	Tue, Nov 13, 2012	13.41	13.52	13.37	13.39
1419	NYSE	JCE	Mon, Nov 12, 2012	13.54	13.70	13.47	13.55
1418	NYSE	JCE	Fri, Nov 9, 2012	13.58	13.60	13.47	13.56
1417	NYSE	JCE	Thu, Nov 8, 2012	13.65	13.68	13.57	13.67
1416	NYSE	JCE	Wed, Nov 7, 2012	13.77	13.89	13.53	13.63
1415	NYSE	JCE	Tue, Nov 6, 2012	13.75	13.90	13.75	13.89
1414	NYSE	JCE	Mon, Nov 5, 2012	13.73	13.80	13.72	13.76
1413	NYSE	JCE	Fri, Nov 2, 2012	13.97	13.97	13.76	13.78
1412	NYSE	JCE	Thu, Nov 1, 2012	13.72	13.91	13.72	13.91
1411	NYSE	JCE	Wed, Oct 31, 2012	13.66	13.74	13.56	13.68
1410	NYSE	JCE	Fri, Oct 26, 2012	13.63	13.72	13.55	13.67
1409	NYSE	JCE	Thu, Oct 25, 2012	13.77	13.86	13.65	13.70
1408	NYSE	JCE	Wed, Oct 24, 2012	13.87	13.90	13.69	13.74
1407	NYSE	JCE	Tue, Oct 23, 2012	13.73	13.86	13.66	13.80
1406	NYSE	JCE	Mon, Oct 22, 2012	13.90	13.90	13.71	13.84
1405	NYSE	JCE	Fri, Oct 19, 2012	14.02	14.02	13.71	13.82
1404	NYSE	JCE	Thu, Oct 18, 2012	14.07	14.13	13.94	13.95
1403	NYSE	JCE	Wed, Oct 17, 2012	14.22	14.22	14.07	14.08
1402	NYSE	JCE	Tue, Oct 16, 2012	14.17	14.21	14.10	14.16
1401	NYSE	JCE	Mon, Oct 15, 2012	14.21	14.21	14.03	14.09
1400	NYSE	JCE	Fri, Oct 12, 2012	14.16	14.25	14.05	14.12
1399	NYSE	JCE	Thu, Oct 11, 2012	14.16	14.23	14.15	14.18
1398	NYSE	JCE	Wed, Oct 10, 2012	14.06	14.14	14.01	14.07
1397	NYSE	JCE	Tue, Oct 9, 2012	14.24	14.24	14.06	14.10
1396	NYSE	JCE	Mon, Oct 8, 2012	14.32	14.32	14.10	14.27
1395	NYSE	JCE	Fri, Oct 5, 2012	14.29	14.34	14.23	14.27
1394	NYSE	JCE	Thu, Oct 4, 2012	14.21	14.26	14.18	14.18
1393	NYSE	JCE	Wed, Oct 3, 2012	14.05	14.12	14.04	14.12
1392	NYSE	JCE	Tue, Oct 2, 2012	14.16	14.16	13.95	13.99
1391	NYSE	JCE	Mon, Oct 1, 2012	14.25	14.27	14.08	14.18
1390	NYSE	JCE	Fri, Sep 28, 2012	14.02	14.08	13.96	14.08
1389	NYSE	JCE	Thu, Sep 27, 2012	14.12	14.18	14.03	14.06
1388	NYSE	JCE	Wed, Sep 26, 2012	14.04	14.08	14.00	14.07
1387	NYSE	JCE	Tue, Sep 25, 2012	14.06	14.09	13.98	14.02
1386	NYSE	JCE	Mon, Sep 24, 2012	14.05	14.07	13.98	14.03
1385	NYSE	JCE	Fri, Sep 21, 2012	14.09	14.11	14.05	14.08
1384	NYSE	JCE	Thu, Sep 20, 2012	13.94	14.05	13.88	14.01
1383	NYSE	JCE	Wed, Sep 19, 2012	13.98	14.02	13.95	13.96
1382	NYSE	JCE	Tue, Sep 18, 2012	13.94	13.97	13.86	13.95
1381	NYSE	JCE	Mon, Sep 17, 2012	13.99	13.99	13.81	13.90
1380	NYSE	JCE	Fri, Sep 14, 2012	14.13	14.13	13.90	14.06
1379	NYSE	JCE	Thu, Sep 13, 2012	13.83	13.96	13.76	13.91
1378	NYSE	JCE	Wed, Sep 12, 2012	14.08	14.08	13.79	13.83
1377	NYSE	JCE	Tue, Sep 11, 2012	14.07	14.09	14.00	14.06
1376	NYSE	JCE	Mon, Sep 10, 2012	14.06	14.14	13.97	13.99
1375	NYSE	JCE	Fri, Sep 7, 2012	14.00	14.15	14.00	14.06
1374	NYSE	JCE	Thu, Sep 6, 2012	13.93	14.02	13.93	14.01
1373	NYSE	JCE	Wed, Sep 5, 2012	13.80	13.89	13.79	13.84
1372	NYSE	JCE	Tue, Sep 4, 2012	13.79	13.85	13.74	13.84
1371	NYSE	JCE	Fri, Aug 31, 2012	13.76	13.85	13.72	13.85
1370	NYSE	JCE	Thu, Aug 30, 2012	13.76	13.77	13.70	13.72
1369	NYSE	JCE	Wed, Aug 29, 2012	13.85	13.85	13.69	13.78
1368	NYSE	JCE	Tue, Aug 28, 2012	13.75	13.85	13.75	13.83
1367	NYSE	JCE	Mon, Aug 27, 2012	13.81	13.90	13.76	13.77
1366	NYSE	JCE	Fri, Aug 24, 2012	13.70	13.84	13.67	13.79
1365	NYSE	JCE	Thu, Aug 23, 2012	13.71	13.73	13.65	13.68
1364	NYSE	JCE	Wed, Aug 22, 2012	13.69	13.80	13.61	13.68
1363	NYSE	JCE	Tue, Aug 21, 2012	13.84	13.93	13.73	13.74
1362	NYSE	JCE	Mon, Aug 20, 2012	13.84	13.88	13.75	13.77
1361	NYSE	JCE	Fri, Aug 17, 2012	13.78	13.86	13.73	13.81
1360	NYSE	JCE	Thu, Aug 16, 2012	13.73	13.82	13.73	13.80
1359	NYSE	JCE	Wed, Aug 15, 2012	13.72	13.72	13.65	13.68
1358	NYSE	JCE	Tue, Aug 14, 2012	13.75	13.75	13.64	13.70
1357	NYSE	JCE	Mon, Aug 13, 2012	13.64	13.70	13.57	13.70
1356	NYSE	JCE	Fri, Aug 10, 2012	13.62	13.63	13.56	13.63
1355	NYSE	JCE	Thu, Aug 9, 2012	13.67	13.70	13.62	13.67
1354	NYSE	JCE	Wed, Aug 8, 2012	13.63	13.70	13.59	13.66
1353	NYSE	JCE	Tue, Aug 7, 2012	13.60	13.66	13.59	13.64
1352	NYSE	JCE	Mon, Aug 6, 2012	13.61	13.67	13.54	13.54
1351	NYSE	JCE	Fri, Aug 3, 2012	13.58	13.64	13.52	13.56
1350	NYSE	JCE	Thu, Aug 2, 2012	13.43	13.43	13.28	13.39
1349	NYSE	JCE	Wed, Aug 1, 2012	13.64	13.64	13.48	13.56
1348	NYSE	JCE	Tue, Jul 31, 2012	13.47	13.57	13.47	13.55
1347	NYSE	JCE	Mon, Jul 30, 2012	13.59	13.61	13.50	13.53
1346	NYSE	JCE	Fri, Jul 27, 2012	13.42	13.65	13.42	13.61
1345	NYSE	JCE	Thu, Jul 26, 2012	13.43	13.52	13.31	13.40
1344	NYSE	JCE	Wed, Jul 25, 2012	13.31	13.42	13.20	13.25
1343	NYSE	JCE	Tue, Jul 24, 2012	13.39	13.50	13.19	13.29
1342	NYSE	JCE	Mon, Jul 23, 2012	13.27	13.39	13.22	13.38
1341	NYSE	JCE	Fri, Jul 20, 2012	13.40	13.46	13.38	13.46
1340	NYSE	JCE	Thu, Jul 19, 2012	13.54	13.55	13.41	13.45
1339	NYSE	JCE	Wed, Jul 18, 2012	13.44	13.53	13.38	13.48
1338	NYSE	JCE	Tue, Jul 17, 2012	13.38	13.47	13.22	13.46
1337	NYSE	JCE	Mon, Jul 16, 2012	13.35	13.40	13.24	13.33
1336	NYSE	JCE	Fri, Jul 13, 2012	13.17	13.36	13.17	13.36
1335	NYSE	JCE	Thu, Jul 12, 2012	13.17	13.23	12.95	13.12
1334	NYSE	JCE	Wed, Jul 11, 2012	13.33	13.33	13.20	13.28
1333	NYSE	JCE	Tue, Jul 10, 2012	13.40	13.41	13.27	13.32
1332	NYSE	JCE	Mon, Jul 9, 2012	13.38	13.41	13.33	13.33
1331	NYSE	JCE	Fri, Jul 6, 2012	13.34	13.40	13.27	13.35
1330	NYSE	JCE	Thu, Jul 5, 2012	13.34	13.50	13.33	13.49
1329	NYSE	JCE	Tue, Jul 3, 2012	13.47	13.51	13.32	13.35
1328	NYSE	JCE	Mon, Jul 2, 2012	13.41	13.82	13.25	13.40
1327	NYSE	JCE	Fri, Jun 29, 2012	13.28	13.32	13.22	13.28
1326	NYSE	JCE	Thu, Jun 28, 2012	13.01	13.02	12.88	13.02
1325	NYSE	JCE	Wed, Jun 27, 2012	13.10	13.13	13.03	13.13
1324	NYSE	JCE	Tue, Jun 26, 2012	13.15	13.16	13.02	13.02
1323	NYSE	JCE	Mon, Jun 25, 2012	13.12	13.12	13.02	13.05
1322	NYSE	JCE	Fri, Jun 22, 2012	13.27	13.37	13.18	13.23
1321	NYSE	JCE	Thu, Jun 21, 2012	13.49	13.50	13.24	13.26
1320	NYSE	JCE	Wed, Jun 20, 2012	13.45	13.49	13.38	13.47
1319	NYSE	JCE	Tue, Jun 19, 2012	13.28	13.45	13.28	13.45
1318	NYSE	JCE	Mon, Jun 18, 2012	13.19	13.26	13.15	13.18
1317	NYSE	JCE	Fri, Jun 15, 2012	13.10	13.33	13.04	13.22
1316	NYSE	JCE	Thu, Jun 14, 2012	13.03	13.07	12.93	13.02
1315	NYSE	JCE	Wed, Jun 13, 2012	13.06	13.13	12.99	12.99
1314	NYSE	JCE	Tue, Jun 12, 2012	13.33	13.41	13.28	13.38
1313	NYSE	JCE	Mon, Jun 11, 2012	13.61	13.62	13.30	13.30
1312	NYSE	JCE	Fri, Jun 8, 2012	13.39	13.47	13.30	13.46
1311	NYSE	JCE	Thu, Jun 7, 2012	13.34	13.49	13.34	13.40
1310	NYSE	JCE	Wed, Jun 6, 2012	13.11	13.28	13.09	13.28
1309	NYSE	JCE	Tue, Jun 5, 2012	13.00	13.03	12.90	13.03
1308	NYSE	JCE	Mon, Jun 4, 2012	13.14	13.14	12.87	13.10
1307	NYSE	JCE	Fri, Jun 1, 2012	13.23	13.28	13.05	13.09
1306	NYSE	JCE	Thu, May 31, 2012	13.43	13.43	13.21	13.39
1305	NYSE	JCE	Wed, May 30, 2012	13.43	13.52	13.34	13.52
1304	NYSE	JCE	Tue, May 29, 2012	13.42	13.50	13.42	13.47
1303	NYSE	JCE	Fri, May 25, 2012	13.35	13.45	13.29	13.37
1302	NYSE	JCE	Thu, May 24, 2012	13.43	13.46	13.28	13.40
1301	NYSE	JCE	Wed, May 23, 2012	13.08	13.40	13.08	13.37
1300	NYSE	JCE	Tue, May 22, 2012	13.30	13.33	13.18	13.21
1299	NYSE	JCE	Mon, May 21, 2012	13.04	13.24	12.99	13.24
1298	NYSE	JCE	Fri, May 18, 2012	13.30	13.30	12.98	13.04
1297	NYSE	JCE	Thu, May 17, 2012	13.54	13.54	13.26	13.33
1296	NYSE	JCE	Wed, May 16, 2012	13.59	13.65	13.45	13.49
1295	NYSE	JCE	Tue, May 15, 2012	13.63	13.63	13.45	13.52
1294	NYSE	JCE	Mon, May 14, 2012	13.89	13.89	13.61	13.65
1293	NYSE	JCE	Fri, May 11, 2012	13.84	14.03	13.72	13.89
1292	NYSE	JCE	Thu, May 10, 2012	13.95	13.95	13.73	13.84
1291	NYSE	JCE	Wed, May 9, 2012	13.71	13.79	13.64	13.79
1290	NYSE	JCE	Tue, May 8, 2012	13.92	14.00	13.65	13.86
1289	NYSE	JCE	Mon, May 7, 2012	14.22	14.22	13.91	13.96
1288	NYSE	JCE	Fri, May 4, 2012	14.15	14.21	13.97	13.99
1287	NYSE	JCE	Thu, May 3, 2012	14.34	14.36	14.17	14.22
1286	NYSE	JCE	Wed, May 2, 2012	14.31	14.34	14.24	14.33
1285	NYSE	JCE	Tue, May 1, 2012	14.33	14.37	14.27	14.36
1284	NYSE	JCE	Mon, Apr 30, 2012	14.27	14.34	14.16	14.24
1283	NYSE	JCE	Fri, Apr 27, 2012	14.23	14.29	14.19	14.27
1282	NYSE	JCE	Thu, Apr 26, 2012	14.33	14.35	14.06	14.21
1281	NYSE	JCE	Wed, Apr 25, 2012	14.15	14.16	14.03	14.13
1280	NYSE	JCE	Tue, Apr 24, 2012	13.88	13.98	13.88	13.95
1279	NYSE	JCE	Mon, Apr 23, 2012	13.86	13.89	13.81	13.89
1278	NYSE	JCE	Fri, Apr 20, 2012	13.94	14.02	13.91	13.94
1277	NYSE	JCE	Thu, Apr 19, 2012	13.96	13.99	13.79	13.89
1276	NYSE	JCE	Wed, Apr 18, 2012	13.96	14.02	13.92	13.97
1275	NYSE	JCE	Tue, Apr 17, 2012	13.95	13.98	13.88	13.97
1274	NYSE	JCE	Mon, Apr 16, 2012	13.91	13.94	13.83	13.85
1273	NYSE	JCE	Fri, Apr 13, 2012	13.88	13.91	13.78	13.84
1272	NYSE	JCE	Thu, Apr 12, 2012	13.72	13.88	13.65	13.87
1271	NYSE	JCE	Wed, Apr 11, 2012	13.65	13.73	13.62	13.68
1270	NYSE	JCE	Tue, Apr 10, 2012	13.76	13.76	13.47	13.56
1269	NYSE	JCE	Mon, Apr 9, 2012	13.69	13.75	13.54	13.75
1268	NYSE	JCE	Thu, Apr 5, 2012	13.84	13.89	13.77	13.79
1267	NYSE	JCE	Wed, Apr 4, 2012	13.85	13.91	13.77	13.86
1266	NYSE	JCE	Tue, Apr 3, 2012	14.00	14.07	13.92	13.94
1265	NYSE	JCE	Mon, Apr 2, 2012	13.88	14.08	13.85	14.02
1264	NYSE	JCE	Fri, Mar 30, 2012	13.78	13.88	13.77	13.85
1263	NYSE	JCE	Thu, Mar 29, 2012	13.69	13.77	13.63	13.75
1262	NYSE	JCE	Wed, Mar 28, 2012	13.88	13.92	13.68	13.79
1261	NYSE	JCE	Tue, Mar 27, 2012	13.88	13.91	13.83	13.83
1260	NYSE	JCE	Mon, Mar 26, 2012	13.88	13.95	13.86	13.91
1259	NYSE	JCE	Fri, Mar 23, 2012	13.77	13.83	13.73	13.78
1258	NYSE	JCE	Thu, Mar 22, 2012	13.86	13.88	13.72	13.78
1257	NYSE	JCE	Wed, Mar 21, 2012	13.87	13.88	13.78	13.86
1256	NYSE	JCE	Tue, Mar 20, 2012	13.85	13.85	13.80	13.81
1255	NYSE	JCE	Mon, Mar 19, 2012	13.81	13.93	13.81	13.89
1254	NYSE	JCE	Fri, Mar 16, 2012	13.90	13.99	13.82	13.82
1253	NYSE	JCE	Thu, Mar 15, 2012	13.84	13.93	13.81	13.91
1252	NYSE	JCE	Wed, Mar 14, 2012	13.92	13.93	13.80	13.84
1251	NYSE	JCE	Tue, Mar 13, 2012	13.73	13.97	13.73	13.95
1250	NYSE	JCE	Mon, Mar 12, 2012	13.99	14.00	13.86	13.96
1249	NYSE	JCE	Fri, Mar 9, 2012	13.96	14.00	13.91	13.96
1248	NYSE	JCE	Thu, Mar 8, 2012	13.80	13.94	13.75	13.94
1247	NYSE	JCE	Wed, Mar 7, 2012	13.74	13.78	13.61	13.76
1246	NYSE	JCE	Tue, Mar 6, 2012	13.79	13.79	13.59	13.69
1245	NYSE	JCE	Mon, Mar 5, 2012	13.88	13.93	13.79	13.87
1244	NYSE	JCE	Fri, Mar 2, 2012	13.95	13.99	13.85	13.95
1243	NYSE	JCE	Thu, Mar 1, 2012	14.02	14.09	13.92	13.99
1242	NYSE	JCE	Wed, Feb 29, 2012	14.06	14.06	13.83	13.91
1241	NYSE	JCE	Tue, Feb 28, 2012	14.05	14.12	13.95	14.00
1240	NYSE	JCE	Mon, Feb 27, 2012	14.05	14.08	13.96	13.97
1239	NYSE	JCE	Fri, Feb 24, 2012	14.07	14.16	13.99	14.09
1238	NYSE	JCE	Thu, Feb 23, 2012	13.90	14.02	13.87	14.02
1237	NYSE	JCE	Wed, Feb 22, 2012	13.78	13.90	13.74	13.87
1236	NYSE	JCE	Tue, Feb 21, 2012	13.93	14.01	13.70	13.74
1235	NYSE	JCE	Fri, Feb 17, 2012	13.99	14.00	13.90	13.94
1234	NYSE	JCE	Thu, Feb 16, 2012	13.86	13.97	13.80	13.97
1233	NYSE	JCE	Wed, Feb 15, 2012	13.84	13.86	13.69	13.77
1232	NYSE	JCE	Tue, Feb 14, 2012	13.86	13.86	13.65	13.72
1231	NYSE	JCE	Mon, Feb 13, 2012	13.84	13.84	13.69	13.81
1230	NYSE	JCE	Fri, Feb 10, 2012	13.74	13.74	13.59	13.69
1229	NYSE	JCE	Thu, Feb 9, 2012	13.93	13.95	13.69	13.80
1228	NYSE	JCE	Wed, Feb 8, 2012	13.89	13.90	13.78	13.87
1227	NYSE	JCE	Tue, Feb 7, 2012	13.75	13.86	13.70	13.86
1226	NYSE	JCE	Mon, Feb 6, 2012	13.67	13.76	13.59	13.73
1225	NYSE	JCE	Fri, Feb 3, 2012	13.72	13.72	13.63	13.70
1224	NYSE	JCE	Thu, Feb 2, 2012	13.50	13.58	13.42	13.58
1223	NYSE	JCE	Wed, Feb 1, 2012	13.51	13.53	13.43	13.51
1222	NYSE	JCE	Tue, Jan 31, 2012	13.42	13.42	13.23	13.34
1221	NYSE	JCE	Mon, Jan 30, 2012	13.19	13.27	13.05	13.27
1220	NYSE	JCE	Fri, Jan 27, 2012	13.20	13.31	13.16	13.31
1219	NYSE	JCE	Thu, Jan 26, 2012	13.40	13.40	13.25	13.32
1218	NYSE	JCE	Wed, Jan 25, 2012	13.31	13.33	13.20	13.33
1217	NYSE	JCE	Tue, Jan 24, 2012	13.21	13.30	13.11	13.28
1216	NYSE	JCE	Mon, Jan 23, 2012	13.09	13.21	13.02	13.21
1215	NYSE	JCE	Fri, Jan 20, 2012	12.96	13.10	12.91	13.08
1214	NYSE	JCE	Thu, Jan 19, 2012	13.13	13.13	12.93	13.01
1213	NYSE	JCE	Wed, Jan 18, 2012	12.90	13.04	12.87	13.04
1212	NYSE	JCE	Tue, Jan 17, 2012	13.02	13.02	12.78	12.82
1211	NYSE	JCE	Fri, Jan 13, 2012	12.83	12.86	12.70	12.85
1210	NYSE	JCE	Thu, Jan 12, 2012	12.90	12.96	12.82	12.88
1209	NYSE	JCE	Wed, Jan 11, 2012	12.94	13.00	12.88	12.90
1208	NYSE	JCE	Tue, Jan 10, 2012	13.01	13.06	12.95	13.01
1207	NYSE	JCE	Mon, Jan 9, 2012	12.74	12.89	12.71	12.88
1206	NYSE	JCE	Fri, Jan 6, 2012	12.63	12.70	12.57	12.70
1205	NYSE	JCE	Thu, Jan 5, 2012	12.50	12.59	12.46	12.59
1204	NYSE	JCE	Wed, Jan 4, 2012	12.53	12.55	12.27	12.52
1203	NYSE	JCE	Tue, Jan 3, 2012	12.69	12.71	12.60	12.65
1202	NYSE	JCE	Fri, Dec 30, 2011	12.52	12.54	12.45	12.47
1201	NYSE	JCE	Thu, Dec 29, 2011	12.43	12.52	12.37	12.47
1200	NYSE	JCE	Wed, Dec 28, 2011	12.51	12.51	12.33	12.38
1199	NYSE	JCE	Tue, Dec 27, 2011	12.48	12.61	12.44	12.44
1198	NYSE	JCE	Fri, Dec 23, 2011	12.45	12.58	12.43	12.48
1197	NYSE	JCE	Thu, Dec 22, 2011	12.45	12.49	12.39	12.42
1196	NYSE	JCE	Wed, Dec 21, 2011	12.46	12.46	12.23	12.33
1195	NYSE	JCE	Tue, Dec 20, 2011	12.34	12.45	12.32	12.42
1194	NYSE	JCE	Mon, Dec 19, 2011	12.37	12.37	12.07	12.12
1193	NYSE	JCE	Fri, Dec 16, 2011	12.28	12.37	12.17	12.29
1192	NYSE	JCE	Thu, Dec 15, 2011	12.26	12.33	12.15	12.20
1191	NYSE	JCE	Wed, Dec 14, 2011	12.24	12.30	12.12	12.19
1190	NYSE	JCE	Tue, Dec 13, 2011	12.41	12.57	12.25	12.27
1189	NYSE	JCE	Mon, Dec 12, 2011	12.82	12.82	12.57	12.68
1188	NYSE	JCE	Fri, Dec 9, 2011	12.74	12.96	12.73	12.92
1187	NYSE	JCE	Thu, Dec 8, 2011	12.84	12.92	12.62	12.68
1186	NYSE	JCE	Wed, Dec 7, 2011	12.91	13.03	12.79	12.97
1185	NYSE	JCE	Tue, Dec 6, 2011	12.96	12.99	12.88	12.99
1184	NYSE	JCE	Mon, Dec 5, 2011	13.02	13.08	12.90	13.00
1183	NYSE	JCE	Fri, Dec 2, 2011	12.99	13.02	12.84	12.87
1182	NYSE	JCE	Thu, Dec 1, 2011	12.80	12.87	12.75	12.85
1181	NYSE	JCE	Wed, Nov 30, 2011	12.67	12.87	12.67	12.87
1180	NYSE	JCE	Tue, Nov 29, 2011	12.36	12.41	12.29	12.32
1179	NYSE	JCE	Mon, Nov 28, 2011	12.26	12.49	12.20	12.31
1178	NYSE	JCE	Fri, Nov 25, 2011	11.97	12.19	11.97	12.05
1177	NYSE	JCE	Wed, Nov 23, 2011	12.18	12.20	12.00	12.04
1176	NYSE	JCE	Tue, Nov 22, 2011	12.37	12.39	12.25	12.33
1175	NYSE	JCE	Mon, Nov 21, 2011	12.50	12.53	12.23	12.38
1174	NYSE	JCE	Fri, Nov 18, 2011	12.62	12.62	12.47	12.50
1173	NYSE	JCE	Thu, Nov 17, 2011	12.72	12.74	12.42	12.53
1172	NYSE	JCE	Wed, Nov 16, 2011	12.79	12.89	12.66	12.69
1171	NYSE	JCE	Tue, Nov 15, 2011	12.67	12.88	12.66	12.86
1170	NYSE	JCE	Mon, Nov 14, 2011	12.84	12.87	12.66	12.66
1169	NYSE	JCE	Fri, Nov 11, 2011	12.78	12.93	12.78	12.79
1168	NYSE	JCE	Thu, Nov 10, 2011	12.70	12.71	12.58	12.59
1167	NYSE	JCE	Wed, Nov 9, 2011	12.68	12.71	12.50	12.50
1166	NYSE	JCE	Tue, Nov 8, 2011	12.80	12.93	12.76	12.93
1165	NYSE	JCE	Mon, Nov 7, 2011	12.81	12.83	12.65	12.76
1164	NYSE	JCE	Fri, Nov 4, 2011	12.79	12.83	12.67	12.76
1163	NYSE	JCE	Thu, Nov 3, 2011	12.74	12.89	12.60	12.89
1162	NYSE	JCE	Wed, Nov 2, 2011	12.59	12.64	12.51	12.62
1161	NYSE	JCE	Tue, Nov 1, 2011	12.39	12.51	12.31	12.41
1160	NYSE	JCE	Mon, Oct 31, 2011	12.98	12.99	12.70	12.70
1159	NYSE	JCE	Fri, Oct 28, 2011	13.04	13.15	12.93	13.09
1158	NYSE	JCE	Thu, Oct 27, 2011	13.05	13.13	12.93	13.10
1157	NYSE	JCE	Wed, Oct 26, 2011	12.72	12.80	12.49	12.71
1156	NYSE	JCE	Tue, Oct 25, 2011	12.68	12.73	12.48	12.55
1155	NYSE	JCE	Mon, Oct 24, 2011	12.60	12.79	12.60	12.76
1154	NYSE	JCE	Fri, Oct 21, 2011	12.45	12.67	12.45	12.53
1153	NYSE	JCE	Thu, Oct 20, 2011	12.39	12.39	12.19	12.38
1152	NYSE	JCE	Wed, Oct 19, 2011	12.42	12.55	12.25	12.34
1151	NYSE	JCE	Tue, Oct 18, 2011	12.20	12.48	12.13	12.41
1150	NYSE	JCE	Mon, Oct 17, 2011	12.43	12.43	12.11	12.14
1149	NYSE	JCE	Fri, Oct 14, 2011	12.39	12.46	12.27	12.46
1148	NYSE	JCE	Thu, Oct 13, 2011	12.15	12.22	12.06	12.20
1147	NYSE	JCE	Wed, Oct 12, 2011	12.12	12.34	12.08	12.18
1146	NYSE	JCE	Tue, Oct 11, 2011	11.95	12.11	11.95	12.03
1145	NYSE	JCE	Mon, Oct 10, 2011	11.78	12.01	11.78	12.00
1144	NYSE	JCE	Fri, Oct 7, 2011	11.74	11.76	11.51	11.66
1143	NYSE	JCE	Thu, Oct 6, 2011	11.57	11.66	11.50	11.66
1142	NYSE	JCE	Wed, Oct 5, 2011	11.25	11.58	11.23	11.52
1141	NYSE	JCE	Tue, Oct 4, 2011	11.25	11.25	10.78	11.24
1140	NYSE	JCE	Mon, Oct 3, 2011	11.65	11.69	11.36	11.37
1139	NYSE	JCE	Fri, Sep 30, 2011	11.70	11.88	11.62	11.62
1138	NYSE	JCE	Thu, Sep 29, 2011	11.98	12.08	11.76	11.92
1137	NYSE	JCE	Wed, Sep 28, 2011	12.08	12.17	11.83	11.86
1136	NYSE	JCE	Tue, Sep 27, 2011	12.09	12.27	12.00	12.00
1135	NYSE	JCE	Mon, Sep 26, 2011	11.78	11.91	11.71	11.86
1134	NYSE	JCE	Fri, Sep 23, 2011	11.69	11.77	11.57	11.67
1133	NYSE	JCE	Thu, Sep 22, 2011	11.87	11.93	11.49	11.73
1132	NYSE	JCE	Wed, Sep 21, 2011	12.81	12.81	12.03	12.03
1131	NYSE	JCE	Tue, Sep 20, 2011	12.50	12.58	12.34	12.34
1130	NYSE	JCE	Mon, Sep 19, 2011	12.39	12.48	12.18	12.36
1129	NYSE	JCE	Fri, Sep 16, 2011	12.64	12.67	12.47	12.50
1128	NYSE	JCE	Thu, Sep 15, 2011	12.46	12.54	12.33	12.49
1127	NYSE	JCE	Wed, Sep 14, 2011	12.29	12.46	12.13	12.29
1126	NYSE	JCE	Tue, Sep 13, 2011	12.14	12.22	12.02	12.18
1125	NYSE	JCE	Mon, Sep 12, 2011	12.24	12.37	12.09	12.37
1124	NYSE	JCE	Fri, Sep 9, 2011	12.40	12.56	12.22	12.30
1123	NYSE	JCE	Thu, Sep 8, 2011	12.60	12.86	12.53	12.54
1122	NYSE	JCE	Wed, Sep 7, 2011	12.40	12.66	12.40	12.66
1121	NYSE	JCE	Tue, Sep 6, 2011	12.10	12.31	11.99	12.28
1120	NYSE	JCE	Fri, Sep 2, 2011	12.47	12.55	12.35	12.43
1119	NYSE	JCE	Thu, Sep 1, 2011	12.74	12.90	12.66	12.66
1118	NYSE	JCE	Wed, Aug 31, 2011	12.83	12.95	12.69	12.73
1117	NYSE	JCE	Tue, Aug 30, 2011	12.53	12.77	12.53	12.71
1116	NYSE	JCE	Mon, Aug 29, 2011	12.51	12.66	12.44	12.62
1115	NYSE	JCE	Fri, Aug 26, 2011	12.10	12.36	11.93	12.34
1114	NYSE	JCE	Thu, Aug 25, 2011	12.43	12.51	12.14	12.19
1113	NYSE	JCE	Wed, Aug 24, 2011	12.26	12.40	12.14	12.28
1112	NYSE	JCE	Tue, Aug 23, 2011	11.96	12.21	11.79	12.21
1111	NYSE	JCE	Mon, Aug 22, 2011	12.14	12.14	11.58	11.82
1110	NYSE	JCE	Fri, Aug 19, 2011	11.76	12.17	11.75	11.77
1109	NYSE	JCE	Thu, Aug 18, 2011	12.30	12.30	11.87	12.02
1108	NYSE	JCE	Wed, Aug 17, 2011	12.57	12.71	12.48	12.54
1107	NYSE	JCE	Tue, Aug 16, 2011	12.41	12.54	12.41	12.47
1106	NYSE	JCE	Mon, Aug 15, 2011	12.38	12.58	12.36	12.58
1105	NYSE	JCE	Fri, Aug 12, 2011	12.13	12.31	12.09	12.23
1104	NYSE	JCE	Thu, Aug 11, 2011	11.62	12.18	11.61	12.08
1103	NYSE	JCE	Wed, Aug 10, 2011	11.79	11.84	11.42	11.46
1102	NYSE	JCE	Tue, Aug 9, 2011	11.35	11.90	11.05	11.89
1101	NYSE	JCE	Mon, Aug 8, 2011	11.93	11.93	11.16	11.23
1100	NYSE	JCE	Fri, Aug 5, 2011	12.52	12.60	11.77	12.25
1099	NYSE	JCE	Thu, Aug 4, 2011	13.00	13.00	12.07	12.45
1098	NYSE	JCE	Wed, Aug 3, 2011	13.07	13.15	12.84	13.12
1097	NYSE	JCE	Tue, Aug 2, 2011	13.17	13.32	13.02	13.08
1096	NYSE	JCE	Mon, Aug 1, 2011	13.54	13.54	13.18	13.25
1095	NYSE	JCE	Fri, Jul 29, 2011	13.44	13.47	13.22	13.29
1094	NYSE	JCE	Thu, Jul 28, 2011	13.68	13.81	13.49	13.53
1093	NYSE	JCE	Wed, Jul 27, 2011	13.94	13.96	13.60	13.71
1092	NYSE	JCE	Tue, Jul 26, 2011	14.12	14.12	13.92	14.00
1091	NYSE	JCE	Mon, Jul 25, 2011	14.13	14.21	14.05	14.06
1090	NYSE	JCE	Fri, Jul 22, 2011	14.29	14.35	14.20	14.35
1089	NYSE	JCE	Thu, Jul 21, 2011	14.25	14.35	14.24	14.25
1088	NYSE	JCE	Wed, Jul 20, 2011	14.13	14.18	14.11	14.16
1087	NYSE	JCE	Tue, Jul 19, 2011	13.91	14.12	13.91	14.10
1086	NYSE	JCE	Mon, Jul 18, 2011	13.96	14.05	13.75	13.87
1085	NYSE	JCE	Fri, Jul 15, 2011	14.17	14.18	13.81	13.97
1084	NYSE	JCE	Thu, Jul 14, 2011	14.28	14.33	14.02	14.13
1083	NYSE	JCE	Wed, Jul 13, 2011	14.29	14.35	14.23	14.28
1082	NYSE	JCE	Tue, Jul 12, 2011	14.16	14.27	14.08	14.26
1081	NYSE	JCE	Mon, Jul 11, 2011	14.26	14.28	14.10	14.21
1080	NYSE	JCE	Fri, Jul 8, 2011	14.15	14.35	14.15	14.35
1079	NYSE	JCE	Thu, Jul 7, 2011	14.25	14.35	14.24	14.33
1078	NYSE	JCE	Wed, Jul 6, 2011	14.26	14.30	14.17	14.18
1077	NYSE	JCE	Tue, Jul 5, 2011	14.26	14.31	14.23	14.28
1076	NYSE	JCE	Fri, Jul 1, 2011	14.31	14.35	14.20	14.31
1075	NYSE	JCE	Thu, Jun 30, 2011	14.11	14.35	14.08	14.35
1074	NYSE	JCE	Wed, Jun 29, 2011	14.02	14.13	13.98	14.12
1073	NYSE	JCE	Tue, Jun 28, 2011	13.79	14.00	13.79	14.00
1072	NYSE	JCE	Mon, Jun 27, 2011	13.69	13.80	13.66	13.71
1071	NYSE	JCE	Fri, Jun 24, 2011	13.74	13.74	13.57	13.66
1070	NYSE	JCE	Thu, Jun 23, 2011	13.62	13.71	13.46	13.71
1069	NYSE	JCE	Wed, Jun 22, 2011	13.58	13.78	13.58	13.70
1068	NYSE	JCE	Tue, Jun 21, 2011	13.63	13.80	13.61	13.64
1067	NYSE	JCE	Mon, Jun 20, 2011	13.35	13.65	13.35	13.64
1066	NYSE	JCE	Fri, Jun 17, 2011	13.32	13.40	13.30	13.37
1065	NYSE	JCE	Thu, Jun 16, 2011	13.27	13.37	13.17	13.26
1064	NYSE	JCE	Wed, Jun 15, 2011	13.69	13.73	13.05	13.21
1063	NYSE	JCE	Tue, Jun 14, 2011	13.70	13.79	13.67	13.79
1062	NYSE	JCE	Mon, Jun 13, 2011	13.76	13.78	13.58	13.60
1061	NYSE	JCE	Fri, Jun 10, 2011	14.17	14.21	13.96	13.96
1060	NYSE	JCE	Thu, Jun 9, 2011	14.09	14.19	14.04	14.16
1059	NYSE	JCE	Wed, Jun 8, 2011	14.07	14.10	13.98	14.03
1058	NYSE	JCE	Tue, Jun 7, 2011	14.12	14.22	13.96	14.09
1057	NYSE	JCE	Mon, Jun 6, 2011	14.10	14.11	13.97	14.10
1056	NYSE	JCE	Fri, Jun 3, 2011	14.03	14.16	14.03	14.14
1055	NYSE	JCE	Thu, Jun 2, 2011	14.07	14.18	14.07	14.17
1054	NYSE	JCE	Wed, Jun 1, 2011	14.29	14.34	14.03	14.11
1053	NYSE	JCE	Tue, May 31, 2011	14.32	14.35	14.25	14.35
1052	NYSE	JCE	Fri, May 27, 2011	14.21	14.29	14.21	14.26
1051	NYSE	JCE	Thu, May 26, 2011	14.10	14.19	14.09	14.19
1050	NYSE	JCE	Wed, May 25, 2011	13.98	14.14	13.95	14.12
1049	NYSE	JCE	Tue, May 24, 2011	14.05	14.07	13.96	13.98
1048	NYSE	JCE	Mon, May 23, 2011	14.04	14.08	13.98	14.07
1047	NYSE	JCE	Fri, May 20, 2011	14.20	14.24	14.08	14.12
1046	NYSE	JCE	Thu, May 19, 2011	14.18	14.25	14.11	14.25
1045	NYSE	JCE	Wed, May 18, 2011	13.99	14.12	13.98	14.12
1044	NYSE	JCE	Tue, May 17, 2011	13.96	14.00	13.87	13.95
1043	NYSE	JCE	Mon, May 16, 2011	14.01	14.12	13.97	14.02
1042	NYSE	JCE	Fri, May 13, 2011	14.14	14.21	14.05	14.05
1041	NYSE	JCE	Thu, May 12, 2011	14.04	14.15	13.97	14.15
1040	NYSE	JCE	Wed, May 11, 2011	14.16	14.18	14.05	14.12
1039	NYSE	JCE	Tue, May 10, 2011	14.06	14.22	14.04	14.15
1038	NYSE	JCE	Mon, May 9, 2011	13.93	14.04	13.93	14.03
1037	NYSE	JCE	Fri, May 6, 2011	13.94	14.07	13.92	13.99
1036	NYSE	JCE	Thu, May 5, 2011	13.91	14.01	13.83	13.85
1035	NYSE	JCE	Wed, May 4, 2011	14.05	14.05	13.91	14.02
1034	NYSE	JCE	Tue, May 3, 2011	14.08	14.13	13.91	14.08
1033	NYSE	JCE	Mon, May 2, 2011	14.20	14.23	14.09	14.10
1032	NYSE	JCE	Fri, Apr 29, 2011	14.09	14.17	14.04	14.17
1031	NYSE	JCE	Thu, Apr 28, 2011	14.05	14.17	14.05	14.11
1030	NYSE	JCE	Wed, Apr 27, 2011	14.05	14.13	14.00	14.10
1029	NYSE	JCE	Tue, Apr 26, 2011	14.00	14.10	13.96	14.05
1028	NYSE	JCE	Mon, Apr 25, 2011	14.04	14.05	13.97	14.00
1027	NYSE	JCE	Thu, Apr 21, 2011	14.01	14.05	13.97	14.04
1026	NYSE	JCE	Wed, Apr 20, 2011	13.88	14.01	13.88	13.94
1025	NYSE	JCE	Tue, Apr 19, 2011	13.74	13.82	13.70	13.76
1024	NYSE	JCE	Mon, Apr 18, 2011	13.63	13.71	13.55	13.70
1023	NYSE	JCE	Fri, Apr 15, 2011	13.75	13.82	13.59	13.76
1022	NYSE	JCE	Thu, Apr 14, 2011	13.68	13.87	13.55	13.76
1021	NYSE	JCE	Wed, Apr 13, 2011	13.95	14.02	13.79	13.80
1020	NYSE	JCE	Tue, Apr 12, 2011	13.97	14.05	13.95	13.96
1019	NYSE	JCE	Mon, Apr 11, 2011	14.14	14.17	14.07	14.09
1018	NYSE	JCE	Fri, Apr 8, 2011	14.18	14.19	14.11	14.17
1017	NYSE	JCE	Thu, Apr 7, 2011	14.18	14.18	14.04	14.17
1016	NYSE	JCE	Wed, Apr 6, 2011	14.16	14.20	14.13	14.16
1015	NYSE	JCE	Tue, Apr 5, 2011	14.09	14.21	14.09	14.13
1014	NYSE	JCE	Mon, Apr 4, 2011	14.11	14.18	14.06	14.17
1013	NYSE	JCE	Fri, Apr 1, 2011	14.19	14.25	14.04	14.13
1012	NYSE	JCE	Thu, Mar 31, 2011	14.20	14.24	14.09	14.14
1011	NYSE	JCE	Wed, Mar 30, 2011	14.13	14.21	14.06	14.18
1010	NYSE	JCE	Tue, Mar 29, 2011	13.85	14.03	13.81	14.03
1009	NYSE	JCE	Mon, Mar 28, 2011	13.90	13.92	13.79	13.83
1008	NYSE	JCE	Fri, Mar 25, 2011	13.79	13.84	13.76	13.80
1007	NYSE	JCE	Thu, Mar 24, 2011	13.81	13.84	13.60	13.74
1006	NYSE	JCE	Wed, Mar 23, 2011	13.96	14.08	13.70	13.75
1005	NYSE	JCE	Tue, Mar 22, 2011	14.18	14.21	13.95	14.04
1004	NYSE	JCE	Mon, Mar 21, 2011	13.90	14.30	13.90	14.22
1003	NYSE	JCE	Fri, Mar 18, 2011	13.79	14.00	13.77	13.78
1002	NYSE	JCE	Thu, Mar 17, 2011	13.74	13.89	13.69	13.72
1001	NYSE	JCE	Wed, Mar 16, 2011	13.79	13.96	13.58	13.59
1000	NYSE	JCE	Tue, Mar 15, 2011	13.42	13.90	13.38	13.89
999	NYSE	JCE	Mon, Mar 14, 2011	14.13	14.17	13.91	14.03
998	NYSE	JCE	Fri, Mar 11, 2011	14.02	14.46	14.02	14.24
997	NYSE	JCE	Thu, Mar 10, 2011	14.50	14.54	14.29	14.41
996	NYSE	JCE	Wed, Mar 9, 2011	14.40	14.55	14.36	14.55
995	NYSE	JCE	Tue, Mar 8, 2011	14.33	14.54	14.32	14.53
994	NYSE	JCE	Mon, Mar 7, 2011	14.45	14.47	14.17	14.27
993	NYSE	JCE	Fri, Mar 4, 2011	14.45	14.46	14.31	14.42
992	NYSE	JCE	Thu, Mar 3, 2011	14.30	14.56	14.30	14.47
991	NYSE	JCE	Wed, Mar 2, 2011	14.15	14.25	14.11	14.24
990	NYSE	JCE	Tue, Mar 1, 2011	14.40	14.48	14.08	14.11
989	NYSE	JCE	Mon, Feb 28, 2011	14.20	14.45	14.20	14.40
988	NYSE	JCE	Fri, Feb 25, 2011	14.13	14.29	14.09	14.25
987	NYSE	JCE	Thu, Feb 24, 2011	13.82	14.14	13.82	14.03
986	NYSE	JCE	Wed, Feb 23, 2011	14.03	14.07	13.73	13.89
985	NYSE	JCE	Tue, Feb 22, 2011	14.08	14.29	13.84	13.97
984	NYSE	JCE	Fri, Feb 18, 2011	14.31	14.42	14.23	14.32
983	NYSE	JCE	Thu, Feb 17, 2011	14.08	14.38	14.04	14.36
982	NYSE	JCE	Wed, Feb 16, 2011	14.07	14.20	14.00	14.16
981	NYSE	JCE	Tue, Feb 15, 2011	14.22	14.22	13.96	13.97
980	NYSE	JCE	Mon, Feb 14, 2011	14.32	14.38	14.18	14.23
979	NYSE	JCE	Fri, Feb 11, 2011	14.18	14.48	14.18	14.36
978	NYSE	JCE	Thu, Feb 10, 2011	14.11	14.78	14.10	14.19
977	NYSE	JCE	Wed, Feb 9, 2011	13.96	14.13	13.96	14.13
976	NYSE	JCE	Tue, Feb 8, 2011	13.95	14.02	13.94	14.01
975	NYSE	JCE	Mon, Feb 7, 2011	13.82	14.00	13.82	13.91
974	NYSE	JCE	Fri, Feb 4, 2011	13.92	13.97	13.86	13.86
973	NYSE	JCE	Thu, Feb 3, 2011	13.83	13.98	13.78	13.98
972	NYSE	JCE	Wed, Feb 2, 2011	13.81	13.96	13.75	13.81
971	NYSE	JCE	Tue, Feb 1, 2011	13.95	14.03	13.57	13.83
970	NYSE	JCE	Mon, Jan 31, 2011	14.07	14.07	13.74	13.92
969	NYSE	JCE	Fri, Jan 28, 2011	14.03	14.21	13.84	14.01
968	NYSE	JCE	Thu, Jan 27, 2011	13.78	13.94	13.68	13.93
967	NYSE	JCE	Wed, Jan 26, 2011	13.55	13.82	13.54	13.79
966	NYSE	JCE	Tue, Jan 25, 2011	13.49	13.58	13.48	13.57
965	NYSE	JCE	Mon, Jan 24, 2011	13.31	13.70	13.26	13.51
964	NYSE	JCE	Fri, Jan 21, 2011	13.21	13.36	13.21	13.27
963	NYSE	JCE	Thu, Jan 20, 2011	13.25	13.32	13.14	13.25
962	NYSE	JCE	Wed, Jan 19, 2011	13.40	13.40	13.24	13.29
961	NYSE	JCE	Tue, Jan 18, 2011	13.34	13.40	13.29	13.40
960	NYSE	JCE	Fri, Jan 14, 2011	13.29	13.40	13.29	13.35
959	NYSE	JCE	Thu, Jan 13, 2011	13.31	13.38	13.22	13.30
958	NYSE	JCE	Wed, Jan 12, 2011	13.23	13.35	13.23	13.35
957	NYSE	JCE	Tue, Jan 11, 2011	13.20	13.29	13.15	13.23
956	NYSE	JCE	Mon, Jan 10, 2011	13.11	13.23	13.11	13.23
955	NYSE	JCE	Fri, Jan 7, 2011	13.11	13.21	13.09	13.17
954	NYSE	JCE	Thu, Jan 6, 2011	13.10	13.18	13.09	13.16
953	NYSE	JCE	Wed, Jan 5, 2011	13.08	13.17	13.05	13.15
952	NYSE	JCE	Tue, Jan 4, 2011	13.16	13.20	13.08	13.14
951	NYSE	JCE	Mon, Jan 3, 2011	13.14	13.23	13.14	13.20
950	NYSE	JCE	Fri, Dec 31, 2010	13.08	13.12	13.02	13.12
949	NYSE	JCE	Thu, Dec 30, 2010	13.01	13.05	12.97	13.03
948	NYSE	JCE	Wed, Dec 29, 2010	12.98	13.05	12.97	12.99
947	NYSE	JCE	Tue, Dec 28, 2010	13.06	13.07	12.91	12.98
946	NYSE	JCE	Mon, Dec 27, 2010	12.98	13.07	12.95	13.01
945	NYSE	JCE	Thu, Dec 23, 2010	13.03	13.08	12.94	12.99
944	NYSE	JCE	Wed, Dec 22, 2010	12.97	13.15	12.96	13.07
943	NYSE	JCE	Tue, Dec 21, 2010	13.00	13.15	12.97	13.02
942	NYSE	JCE	Mon, Dec 20, 2010	12.98	13.09	12.88	12.95
941	NYSE	JCE	Fri, Dec 17, 2010	12.85	13.02	12.85	12.99
940	NYSE	JCE	Thu, Dec 16, 2010	12.89	12.97	12.73	12.92
939	NYSE	JCE	Wed, Dec 15, 2010	13.00	13.01	12.89	12.93
938	NYSE	JCE	Tue, Dec 14, 2010	12.96	13.10	12.94	13.01
937	NYSE	JCE	Mon, Dec 13, 2010	13.19	13.23	13.06	13.06
936	NYSE	JCE	Fri, Dec 10, 2010	13.34	13.37	13.29	13.33
935	NYSE	JCE	Thu, Dec 9, 2010	13.24	13.32	13.22	13.32
934	NYSE	JCE	Wed, Dec 8, 2010	13.20	13.29	13.12	13.29
933	NYSE	JCE	Tue, Dec 7, 2010	13.22	13.28	13.17	13.26
932	NYSE	JCE	Mon, Dec 6, 2010	13.26	13.31	13.13	13.15
931	NYSE	JCE	Fri, Dec 3, 2010	13.23	13.33	13.17	13.31
930	NYSE	JCE	Thu, Dec 2, 2010	13.18	13.31	13.12	13.31
929	NYSE	JCE	Wed, Dec 1, 2010	13.16	13.31	13.15	13.15
928	NYSE	JCE	Tue, Nov 30, 2010	12.87	13.06	12.78	12.99
927	NYSE	JCE	Mon, Nov 29, 2010	12.86	12.95	12.81	12.93
926	NYSE	JCE	Fri, Nov 26, 2010	12.85	12.92	12.85	12.90
925	NYSE	JCE	Wed, Nov 24, 2010	12.82	12.92	12.79	12.91
924	NYSE	JCE	Tue, Nov 23, 2010	12.90	12.92	12.68	12.71
923	NYSE	JCE	Mon, Nov 22, 2010	12.90	12.98	12.78	12.92
922	NYSE	JCE	Fri, Nov 19, 2010	12.87	12.95	12.86	12.92
921	NYSE	JCE	Thu, Nov 18, 2010	12.78	12.95	12.78	12.89
920	NYSE	JCE	Wed, Nov 17, 2010	12.61	12.73	12.60	12.66
919	NYSE	JCE	Tue, Nov 16, 2010	13.00	13.00	12.47	12.59
918	NYSE	JCE	Mon, Nov 15, 2010	12.90	13.02	12.87	12.89
917	NYSE	JCE	Fri, Nov 12, 2010	13.07	13.16	12.87	12.87
916	NYSE	JCE	Thu, Nov 11, 2010	13.01	13.12	12.91	13.12
915	NYSE	JCE	Wed, Nov 10, 2010	13.05	13.11	12.93	13.11
914	NYSE	JCE	Tue, Nov 9, 2010	13.16	13.30	12.96	13.04
913	NYSE	JCE	Mon, Nov 8, 2010	13.19	13.22	13.03	13.14
912	NYSE	JCE	Fri, Nov 5, 2010	13.27	13.47	13.16	13.24
911	NYSE	JCE	Thu, Nov 4, 2010	13.13	13.37	13.13	13.32
910	NYSE	JCE	Wed, Nov 3, 2010	13.06	13.10	12.98	13.10
909	NYSE	JCE	Tue, Nov 2, 2010	13.05	13.10	13.00	13.01
908	NYSE	JCE	Mon, Nov 1, 2010	13.00	13.14	12.91	13.03
907	NYSE	JCE	Fri, Oct 29, 2010	12.99	13.01	12.71	12.96
906	NYSE	JCE	Thu, Oct 28, 2010	13.43	13.43	13.03	13.03
905	NYSE	JCE	Wed, Oct 27, 2010	13.10	13.43	13.08	13.43
904	NYSE	JCE	Tue, Oct 26, 2010	12.99	13.17	12.95	13.17
903	NYSE	JCE	Mon, Oct 25, 2010	12.95	13.12	12.95	13.09
902	NYSE	JCE	Fri, Oct 22, 2010	12.94	12.94	12.84	12.89
901	NYSE	JCE	Thu, Oct 21, 2010	12.76	12.93	12.76	12.87
900	NYSE	JCE	Wed, Oct 20, 2010	12.70	12.86	12.69	12.79
899	NYSE	JCE	Tue, Oct 19, 2010	12.61	12.84	12.57	12.62
898	NYSE	JCE	Mon, Oct 18, 2010	12.84	12.95	12.79	12.85
897	NYSE	JCE	Fri, Oct 15, 2010	12.82	12.95	12.72	12.81
896	NYSE	JCE	Thu, Oct 14, 2010	12.88	12.93	12.72	12.82
895	NYSE	JCE	Wed, Oct 13, 2010	12.84	12.96	12.82	12.84
894	NYSE	JCE	Tue, Oct 12, 2010	12.76	12.89	12.63	12.82
893	NYSE	JCE	Mon, Oct 11, 2010	12.68	12.88	12.68	12.80
892	NYSE	JCE	Fri, Oct 8, 2010	12.70	12.81	12.67	12.69
891	NYSE	JCE	Thu, Oct 7, 2010	12.76	12.79	12.61	12.66
890	NYSE	JCE	Wed, Oct 6, 2010	12.83	12.94	12.51	12.72
889	NYSE	JCE	Tue, Oct 5, 2010	12.70	12.92	12.70	12.90
888	NYSE	JCE	Mon, Oct 4, 2010	12.77	12.83	12.60	12.69
887	NYSE	JCE	Fri, Oct 1, 2010	12.73	12.89	12.73	12.89
886	NYSE	JCE	Thu, Sep 30, 2010	12.63	12.76	12.55	12.67
885	NYSE	JCE	Wed, Sep 29, 2010	12.57	12.73	12.52	12.59
884	NYSE	JCE	Tue, Sep 28, 2010	12.57	12.74	12.45	12.65
883	NYSE	JCE	Mon, Sep 27, 2010	12.54	12.73	12.47	12.55
882	NYSE	JCE	Fri, Sep 24, 2010	12.38	12.65	12.38	12.57
881	NYSE	JCE	Thu, Sep 23, 2010	12.30	12.45	12.29	12.33
880	NYSE	JCE	Wed, Sep 22, 2010	12.45	12.51	12.25	12.35
879	NYSE	JCE	Tue, Sep 21, 2010	12.53	12.54	12.35	12.42
878	NYSE	JCE	Mon, Sep 20, 2010	12.38	12.53	12.33	12.52
877	NYSE	JCE	Fri, Sep 17, 2010	12.42	12.43	12.34	12.39
876	NYSE	JCE	Thu, Sep 16, 2010	12.29	12.43	12.29	12.39
875	NYSE	JCE	Wed, Sep 15, 2010	12.22	12.40	12.22	12.27
874	NYSE	JCE	Tue, Sep 14, 2010	12.23	12.37	12.22	12.27
873	NYSE	JCE	Mon, Sep 13, 2010	12.34	12.39	12.22	12.25
872	NYSE	JCE	Fri, Sep 10, 2010	12.55	12.61	12.40	12.48
871	NYSE	JCE	Thu, Sep 9, 2010	12.37	12.60	12.37	12.48
870	NYSE	JCE	Wed, Sep 8, 2010	12.08	12.33	12.08	12.33
869	NYSE	JCE	Tue, Sep 7, 2010	12.09	12.16	12.00	12.10
868	NYSE	JCE	Fri, Sep 3, 2010	12.00	12.16	11.99	12.07
867	NYSE	JCE	Thu, Sep 2, 2010	11.94	12.00	11.90	11.98
866	NYSE	JCE	Wed, Sep 1, 2010	11.78	12.03	11.78	12.00
865	NYSE	JCE	Tue, Aug 31, 2010	11.67	11.85	11.63	11.76
864	NYSE	JCE	Mon, Aug 30, 2010	11.84	11.95	11.75	11.75
863	NYSE	JCE	Fri, Aug 27, 2010	11.82	11.95	11.67	11.91
862	NYSE	JCE	Thu, Aug 26, 2010	11.93	12.04	11.80	11.85
861	NYSE	JCE	Wed, Aug 25, 2010	11.86	12.00	11.83	11.96
860	NYSE	JCE	Tue, Aug 24, 2010	11.96	12.10	11.88	11.96
859	NYSE	JCE	Mon, Aug 23, 2010	12.11	12.18	12.05	12.08
858	NYSE	JCE	Fri, Aug 20, 2010	12.12	12.12	12.00	12.12
857	NYSE	JCE	Thu, Aug 19, 2010	12.20	12.20	12.00	12.17
856	NYSE	JCE	Wed, Aug 18, 2010	12.02	12.18	11.96	12.18
855	NYSE	JCE	Tue, Aug 17, 2010	11.97	12.08	11.95	12.08
854	NYSE	JCE	Mon, Aug 16, 2010	11.95	12.02	11.87	11.91
853	NYSE	JCE	Fri, Aug 13, 2010	11.95	12.05	11.90	11.96
852	NYSE	JCE	Thu, Aug 12, 2010	11.84	11.99	11.80	11.91
851	NYSE	JCE	Wed, Aug 11, 2010	11.94	12.12	11.86	11.90
850	NYSE	JCE	Tue, Aug 10, 2010	12.16	12.18	11.97	12.13
849	NYSE	JCE	Mon, Aug 9, 2010	12.10	12.24	12.10	12.20
848	NYSE	JCE	Fri, Aug 6, 2010	11.99	12.11	11.99	12.04
847	NYSE	JCE	Thu, Aug 5, 2010	12.03	12.11	12.01	12.07
846	NYSE	JCE	Wed, Aug 4, 2010	12.09	12.13	12.04	12.10
845	NYSE	JCE	Tue, Aug 3, 2010	12.18	12.19	12.03	12.03
844	NYSE	JCE	Mon, Aug 2, 2010	12.25	12.27	12.12	12.26
843	NYSE	JCE	Fri, Jul 30, 2010	11.84	12.14	11.67	12.10
842	NYSE	JCE	Thu, Jul 29, 2010	11.98	12.09	11.78	11.90
841	NYSE	JCE	Wed, Jul 28, 2010	12.07	12.07	11.88	11.95
840	NYSE	JCE	Tue, Jul 27, 2010	11.96	12.06	11.92	12.03
839	NYSE	JCE	Mon, Jul 26, 2010	11.90	12.00	11.90	11.97
838	NYSE	JCE	Fri, Jul 23, 2010	11.85	11.97	11.72	11.90
837	NYSE	JCE	Thu, Jul 22, 2010	11.75	11.93	11.75	11.82
836	NYSE	JCE	Wed, Jul 21, 2010	11.74	11.84	11.61	11.61
835	NYSE	JCE	Tue, Jul 20, 2010	11.50	11.73	11.47	11.73
834	NYSE	JCE	Mon, Jul 19, 2010	11.54	11.72	11.52	11.62
833	NYSE	JCE	Fri, Jul 16, 2010	11.79	11.79	11.51	11.55
832	NYSE	JCE	Thu, Jul 15, 2010	11.76	11.80	11.58	11.80
831	NYSE	JCE	Wed, Jul 14, 2010	11.80	11.82	11.66	11.71
830	NYSE	JCE	Tue, Jul 13, 2010	11.78	11.85	11.70	11.75
829	NYSE	JCE	Mon, Jul 12, 2010	11.75	11.84	11.48	11.68
828	NYSE	JCE	Fri, Jul 9, 2010	11.56	11.72	11.45	11.72
827	NYSE	JCE	Thu, Jul 8, 2010	11.50	11.59	11.39	11.52
826	NYSE	JCE	Wed, Jul 7, 2010	11.33	11.59	11.28	11.42
825	NYSE	JCE	Tue, Jul 6, 2010	11.48	11.59	11.21	11.33
824	NYSE	JCE	Fri, Jul 2, 2010	11.41	11.45	11.25	11.40
823	NYSE	JCE	Thu, Jul 1, 2010	11.62	11.63	11.25	11.41
822	NYSE	JCE	Wed, Jun 30, 2010	11.69	11.79	11.52	11.52
821	NYSE	JCE	Tue, Jun 29, 2010	11.74	11.79	11.52	11.69
820	NYSE	JCE	Mon, Jun 28, 2010	11.88	11.97	11.72	11.85
819	NYSE	JCE	Fri, Jun 25, 2010	11.86	11.91	11.74	11.77
818	NYSE	JCE	Thu, Jun 24, 2010	11.87	11.92	11.75	11.80
817	NYSE	JCE	Wed, Jun 23, 2010	11.81	12.03	11.75	12.02
816	NYSE	JCE	Tue, Jun 22, 2010	12.15	12.15	11.78	11.84
815	NYSE	JCE	Mon, Jun 21, 2010	12.07	12.11	11.94	12.02
814	NYSE	JCE	Fri, Jun 18, 2010	11.98	12.00	11.77	11.90
813	NYSE	JCE	Thu, Jun 17, 2010	11.98	11.98	11.73	11.89
812	NYSE	JCE	Wed, Jun 16, 2010	11.80	11.93	11.72	11.82
811	NYSE	JCE	Tue, Jun 15, 2010	11.78	11.98	11.68	11.84
810	NYSE	JCE	Mon, Jun 14, 2010	11.74	11.84	11.58	11.60
809	NYSE	JCE	Fri, Jun 11, 2010	11.65	11.76	11.54	11.63
808	NYSE	JCE	Thu, Jun 10, 2010	11.69	11.97	11.69	11.93
807	NYSE	JCE	Wed, Jun 9, 2010	11.73	11.80	11.55	11.60
806	NYSE	JCE	Tue, Jun 8, 2010	11.69	11.70	11.50	11.62
805	NYSE	JCE	Mon, Jun 7, 2010	11.92	11.95	11.60	11.60
804	NYSE	JCE	Fri, Jun 4, 2010	11.94	12.10	11.76	11.88
803	NYSE	JCE	Thu, Jun 3, 2010	12.01	12.24	11.99	12.17
802	NYSE	JCE	Wed, Jun 2, 2010	11.72	12.08	11.72	12.01
801	NYSE	JCE	Tue, Jun 1, 2010	11.86	12.11	11.71	11.74
800	NYSE	JCE	Fri, May 28, 2010	12.07	12.07	11.86	11.96
799	NYSE	JCE	Thu, May 27, 2010	11.68	11.97	11.68	11.97
798	NYSE	JCE	Wed, May 26, 2010	11.39	11.77	11.39	11.46
797	NYSE	JCE	Tue, May 25, 2010	11.40	11.44	11.00	11.39
796	NYSE	JCE	Mon, May 24, 2010	11.61	11.76	11.49	11.58
795	NYSE	JCE	Fri, May 21, 2010	11.45	11.63	11.29	11.60
794	NYSE	JCE	Thu, May 20, 2010	11.39	11.80	11.37	11.55
793	NYSE	JCE	Wed, May 19, 2010	11.95	12.03	11.70	11.92
792	NYSE	JCE	Tue, May 18, 2010	12.44	12.46	11.75	12.00
791	NYSE	JCE	Mon, May 17, 2010	12.34	12.37	12.00	12.33
790	NYSE	JCE	Fri, May 14, 2010	12.44	12.44	12.15	12.33
789	NYSE	JCE	Thu, May 13, 2010	12.52	12.60	12.25	12.42
788	NYSE	JCE	Wed, May 12, 2010	12.46	12.54	12.34	12.52
787	NYSE	JCE	Tue, May 11, 2010	12.14	12.35	12.12	12.31
786	NYSE	JCE	Mon, May 10, 2010	11.99	12.25	11.76	12.18
785	NYSE	JCE	Fri, May 7, 2010	11.86	11.94	11.44	11.52
784	NYSE	JCE	Thu, May 6, 2010	12.50	12.53	9.50	11.78
783	NYSE	JCE	Wed, May 5, 2010	12.69	12.80	12.37	12.50
782	NYSE	JCE	Tue, May 4, 2010	12.83	12.83	12.63	12.70
781	NYSE	JCE	Mon, May 3, 2010	12.68	12.91	12.68	12.88
780	NYSE	JCE	Fri, Apr 30, 2010	12.94	12.98	12.67	12.68
779	NYSE	JCE	Thu, Apr 29, 2010	12.71	13.02	12.71	12.89
778	NYSE	JCE	Wed, Apr 28, 2010	12.60	12.73	12.54	12.69
777	NYSE	JCE	Tue, Apr 27, 2010	12.76	12.96	12.50	12.53
776	NYSE	JCE	Mon, Apr 26, 2010	12.92	13.00	12.76	12.96
775	NYSE	JCE	Fri, Apr 23, 2010	12.90	12.92	12.73	12.92
774	NYSE	JCE	Thu, Apr 22, 2010	12.66	12.87	12.52	12.87
773	NYSE	JCE	Wed, Apr 21, 2010	12.57	12.75	12.56	12.64
772	NYSE	JCE	Tue, Apr 20, 2010	12.61	12.69	12.48	12.62
771	NYSE	JCE	Mon, Apr 19, 2010	12.34	12.52	12.29	12.46
770	NYSE	JCE	Fri, Apr 16, 2010	12.60	12.67	12.42	12.46
769	NYSE	JCE	Thu, Apr 15, 2010	12.65	12.73	12.54	12.63
768	NYSE	JCE	Wed, Apr 14, 2010	12.67	12.76	12.61	12.69
767	NYSE	JCE	Tue, Apr 13, 2010	12.63	12.76	12.59	12.66
766	NYSE	JCE	Mon, Apr 12, 2010	12.67	12.81	12.62	12.68
765	NYSE	JCE	Fri, Apr 9, 2010	12.60	12.71	12.59	12.62
764	NYSE	JCE	Thu, Apr 8, 2010	12.46	12.65	12.41	12.62
763	NYSE	JCE	Wed, Apr 7, 2010	12.55	12.58	12.43	12.55
762	NYSE	JCE	Tue, Apr 6, 2010	12.50	12.63	12.47	12.55
761	NYSE	JCE	Mon, Apr 5, 2010	12.44	12.61	12.44	12.57
760	NYSE	JCE	Thu, Apr 1, 2010	12.39	12.51	12.35	12.42
759	NYSE	JCE	Wed, Mar 31, 2010	12.31	12.39	12.24	12.34
758	NYSE	JCE	Tue, Mar 30, 2010	12.28	12.40	12.23	12.34
757	NYSE	JCE	Mon, Mar 29, 2010	12.34	12.37	12.24	12.31
756	NYSE	JCE	Fri, Mar 26, 2010	12.23	12.35	12.20	12.23
755	NYSE	JCE	Thu, Mar 25, 2010	12.23	12.38	12.17	12.22
754	NYSE	JCE	Wed, Mar 24, 2010	12.16	12.30	12.14	12.20
753	NYSE	JCE	Tue, Mar 23, 2010	12.15	12.26	12.15	12.23
752	NYSE	JCE	Mon, Mar 22, 2010	12.01	12.18	12.01	12.18
751	NYSE	JCE	Fri, Mar 19, 2010	12.20	12.25	12.04	12.10
750	NYSE	JCE	Thu, Mar 18, 2010	12.17	12.25	12.11	12.14
749	NYSE	JCE	Wed, Mar 17, 2010	12.22	12.29	12.15	12.18
748	NYSE	JCE	Tue, Mar 16, 2010	12.02	12.17	12.00	12.16
747	NYSE	JCE	Mon, Mar 15, 2010	11.78	12.20	11.76	12.03
746	NYSE	JCE	Fri, Mar 12, 2010	12.15	12.22	12.09	12.10
745	NYSE	JCE	Thu, Mar 11, 2010	12.16	12.19	12.02	12.18
744	NYSE	JCE	Wed, Mar 10, 2010	12.40	12.41	12.33	12.33
743	NYSE	JCE	Tue, Mar 9, 2010	12.25	12.38	12.25	12.35
742	NYSE	JCE	Mon, Mar 8, 2010	12.15	12.29	12.15	12.27
741	NYSE	JCE	Fri, Mar 5, 2010	12.10	12.21	12.06	12.20
740	NYSE	JCE	Thu, Mar 4, 2010	11.96	12.14	11.94	12.07
739	NYSE	JCE	Wed, Mar 3, 2010	12.11	12.13	12.00	12.00
738	NYSE	JCE	Tue, Mar 2, 2010	11.97	12.11	11.60	12.06
737	NYSE	JCE	Mon, Mar 1, 2010	11.92	12.03	11.92	11.94
736	NYSE	JCE	Fri, Feb 26, 2010	11.78	12.04	11.78	11.90
735	NYSE	JCE	Thu, Feb 25, 2010	11.72	11.85	11.57	11.76
734	NYSE	JCE	Wed, Feb 24, 2010	11.70	11.88	11.70	11.78
733	NYSE	JCE	Tue, Feb 23, 2010	11.96	11.98	11.70	11.70
732	NYSE	JCE	Mon, Feb 22, 2010	12.08	12.08	11.92	11.96
731	NYSE	JCE	Fri, Feb 19, 2010	11.94	12.03	11.89	12.02
730	NYSE	JCE	Thu, Feb 18, 2010	11.85	11.96	11.79	11.96
729	NYSE	JCE	Wed, Feb 17, 2010	11.88	11.88	11.76	11.86
728	NYSE	JCE	Tue, Feb 16, 2010	11.59	11.75	11.53	11.75
727	NYSE	JCE	Fri, Feb 12, 2010	11.36	11.50	11.27	11.42
726	NYSE	JCE	Thu, Feb 11, 2010	11.37	11.45	11.31	11.45
725	NYSE	JCE	Wed, Feb 10, 2010	11.32	11.37	11.19	11.34
724	NYSE	JCE	Tue, Feb 9, 2010	11.35	11.40	11.25	11.33
723	NYSE	JCE	Mon, Feb 8, 2010	11.29	11.36	11.20	11.20
722	NYSE	JCE	Fri, Feb 5, 2010	11.28	11.28	10.99	11.21
721	NYSE	JCE	Thu, Feb 4, 2010	11.54	11.54	11.15	11.31
720	NYSE	JCE	Wed, Feb 3, 2010	11.60	11.69	11.41	11.62
719	NYSE	JCE	Tue, Feb 2, 2010	11.41	11.60	11.41	11.58
718	NYSE	JCE	Mon, Feb 1, 2010	11.35	11.38	11.26	11.34
717	NYSE	JCE	Fri, Jan 29, 2010	11.32	11.42	11.12	11.20
716	NYSE	JCE	Thu, Jan 28, 2010	11.36	11.51	11.17	11.30
715	NYSE	JCE	Wed, Jan 27, 2010	11.30	11.46	11.25	11.40
714	NYSE	JCE	Tue, Jan 26, 2010	11.40	11.58	11.37	11.43
713	NYSE	JCE	Mon, Jan 25, 2010	11.50	11.64	11.47	11.55
712	NYSE	JCE	Fri, Jan 22, 2010	11.54	11.74	11.45	11.47
711	NYSE	JCE	Thu, Jan 21, 2010	12.00	12.07	11.59	11.70
710	NYSE	JCE	Wed, Jan 20, 2010	11.92	12.05	11.70	11.97
709	NYSE	JCE	Tue, Jan 19, 2010	11.95	12.22	11.95	12.13
708	NYSE	JCE	Fri, Jan 15, 2010	12.08	12.08	11.93	12.01
707	NYSE	JCE	Thu, Jan 14, 2010	12.01	12.25	12.01	12.09
706	NYSE	JCE	Wed, Jan 13, 2010	12.02	12.11	11.95	12.11
705	NYSE	JCE	Tue, Jan 12, 2010	12.13	12.13	11.93	11.99
704	NYSE	JCE	Mon, Jan 11, 2010	12.14	12.21	12.10	12.13
703	NYSE	JCE	Fri, Jan 8, 2010	12.05	12.16	11.97	12.14
702	NYSE	JCE	Thu, Jan 7, 2010	11.93	12.08	11.93	12.05
701	NYSE	JCE	Wed, Jan 6, 2010	11.93	12.04	11.91	11.95
700	NYSE	JCE	Tue, Jan 5, 2010	12.15	12.20	11.82	11.97
699	NYSE	JCE	Mon, Jan 4, 2010	12.24	12.28	12.10	12.20
698	NYSE	JCE	Thu, Dec 31, 2009	12.06	12.25	12.06	12.21
697	NYSE	JCE	Wed, Dec 30, 2009	12.01	12.06	11.81	12.06
696	NYSE	JCE	Tue, Dec 29, 2009	11.90	12.01	11.88	12.01
695	NYSE	JCE	Mon, Dec 28, 2009	11.89	12.01	11.80	11.88
694	NYSE	JCE	Thu, Dec 24, 2009	11.80	11.82	11.74	11.76
693	NYSE	JCE	Wed, Dec 23, 2009	11.73	11.86	11.70	11.82
692	NYSE	JCE	Tue, Dec 22, 2009	11.66	11.78	11.58	11.73
691	NYSE	JCE	Mon, Dec 21, 2009	11.53	11.72	11.50	11.57
690	NYSE	JCE	Fri, Dec 18, 2009	11.50	11.60	11.35	11.42
689	NYSE	JCE	Thu, Dec 17, 2009	11.44	11.53	11.38	11.42
688	NYSE	JCE	Wed, Dec 16, 2009	11.61	11.71	11.51	11.57
687	NYSE	JCE	Tue, Dec 15, 2009	11.58	11.79	11.52	11.58
686	NYSE	JCE	Mon, Dec 14, 2009	11.61	11.64	11.55	11.56
685	NYSE	JCE	Fri, Dec 11, 2009	11.76	11.76	11.49	11.57
684	NYSE	JCE	Thu, Dec 10, 2009	11.79	11.89	11.73	11.73
683	NYSE	JCE	Wed, Dec 9, 2009	11.52	11.68	11.50	11.68
682	NYSE	JCE	Tue, Dec 8, 2009	11.56	11.57	11.43	11.52
681	NYSE	JCE	Mon, Dec 7, 2009	11.63	11.68	11.60	11.62
680	NYSE	JCE	Fri, Dec 4, 2009	11.74	11.75	11.56	11.64
679	NYSE	JCE	Thu, Dec 3, 2009	11.60	11.72	11.51	11.53
678	NYSE	JCE	Wed, Dec 2, 2009	11.46	11.62	11.46	11.57
677	NYSE	JCE	Tue, Dec 1, 2009	11.40	11.55	11.40	11.46
676	NYSE	JCE	Mon, Nov 30, 2009	11.40	11.44	11.17	11.38
675	NYSE	JCE	Fri, Nov 27, 2009	11.33	11.40	11.25	11.36
674	NYSE	JCE	Wed, Nov 25, 2009	11.43	11.53	11.41	11.45
673	NYSE	JCE	Tue, Nov 24, 2009	11.34	11.41	11.29	11.35
672	NYSE	JCE	Mon, Nov 23, 2009	11.30	11.45	11.30	11.36
671	NYSE	JCE	Fri, Nov 20, 2009	11.35	11.37	11.23	11.26
670	NYSE	JCE	Thu, Nov 19, 2009	11.45	11.46	11.35	11.38
669	NYSE	JCE	Wed, Nov 18, 2009	11.45	11.55	11.33	11.55
668	NYSE	JCE	Tue, Nov 17, 2009	11.40	11.48	11.31	11.46
667	NYSE	JCE	Mon, Nov 16, 2009	11.35	11.40	11.34	11.35
666	NYSE	JCE	Fri, Nov 13, 2009	11.32	11.39	11.23	11.25
665	NYSE	JCE	Thu, Nov 12, 2009	11.23	11.35	11.23	11.32
664	NYSE	JCE	Wed, Nov 11, 2009	11.36	11.49	11.24	11.31
663	NYSE	JCE	Tue, Nov 10, 2009	11.25	11.37	11.17	11.22
662	NYSE	JCE	Mon, Nov 9, 2009	11.15	11.32	11.07	11.27
661	NYSE	JCE	Fri, Nov 6, 2009	10.87	11.15	10.81	11.04
660	NYSE	JCE	Thu, Nov 5, 2009	10.78	10.96	10.77	10.83
659	NYSE	JCE	Wed, Nov 4, 2009	11.02	11.02	10.75	10.76
658	NYSE	JCE	Tue, Nov 3, 2009	10.70	10.84	10.63	10.80
657	NYSE	JCE	Mon, Nov 2, 2009	10.76	10.91	10.61	10.72
656	NYSE	JCE	Fri, Oct 30, 2009	10.98	10.99	10.61	10.69
655	NYSE	JCE	Thu, Oct 29, 2009	10.80	11.09	10.80	10.96
654	NYSE	JCE	Wed, Oct 28, 2009	11.10	11.20	10.77	10.78
653	NYSE	JCE	Tue, Oct 27, 2009	11.09	11.27	11.09	11.21
652	NYSE	JCE	Mon, Oct 26, 2009	11.16	11.31	11.08	11.10
651	NYSE	JCE	Fri, Oct 23, 2009	11.28	11.33	11.17	11.19
650	NYSE	JCE	Thu, Oct 22, 2009	11.11	11.30	11.07	11.27
649	NYSE	JCE	Wed, Oct 21, 2009	11.28	11.30	11.04	11.05
648	NYSE	JCE	Tue, Oct 20, 2009	11.29	11.29	11.18	11.23
647	NYSE	JCE	Mon, Oct 19, 2009	11.15	11.34	11.15	11.26
646	NYSE	JCE	Fri, Oct 16, 2009	11.18	11.27	11.18	11.19
645	NYSE	JCE	Thu, Oct 15, 2009	11.32	11.33	11.22	11.26
644	NYSE	JCE	Wed, Oct 14, 2009	11.27	11.40	11.27	11.35
643	NYSE	JCE	Tue, Oct 13, 2009	11.10	11.24	11.05	11.21
642	NYSE	JCE	Mon, Oct 12, 2009	11.17	11.21	11.13	11.17
641	NYSE	JCE	Fri, Oct 9, 2009	11.20	11.20	11.02	11.13
640	NYSE	JCE	Thu, Oct 8, 2009	11.02	11.22	11.00	11.20
639	NYSE	JCE	Wed, Oct 7, 2009	10.88	10.96	10.80	10.96
638	NYSE	JCE	Tue, Oct 6, 2009	10.82	11.04	10.76	10.86
637	NYSE	JCE	Mon, Oct 5, 2009	10.70	10.81	10.68	10.75
636	NYSE	JCE	Fri, Oct 2, 2009	10.82	10.82	10.58	10.73
635	NYSE	JCE	Thu, Oct 1, 2009	11.20	11.20	10.87	10.88
634	NYSE	JCE	Wed, Sep 30, 2009	11.08	11.08	10.85	11.06
633	NYSE	JCE	Tue, Sep 29, 2009	11.03	11.04	10.93	10.97
632	NYSE	JCE	Mon, Sep 28, 2009	10.95	11.02	10.92	10.98
631	NYSE	JCE	Fri, Sep 25, 2009	10.84	10.90	10.80	10.82
630	NYSE	JCE	Thu, Sep 24, 2009	11.08	11.08	10.82	10.87
629	NYSE	JCE	Wed, Sep 23, 2009	11.09	11.09	10.99	11.04
628	NYSE	JCE	Tue, Sep 22, 2009	11.24	11.24	11.03	11.06
627	NYSE	JCE	Mon, Sep 21, 2009	10.93	11.11	10.90	11.08
626	NYSE	JCE	Fri, Sep 18, 2009	11.11	11.11	10.97	11.07
625	NYSE	JCE	Thu, Sep 17, 2009	11.04	11.09	11.01	11.05
624	NYSE	JCE	Wed, Sep 16, 2009	10.97	11.05	10.90	11.01
623	NYSE	JCE	Tue, Sep 15, 2009	10.67	10.90	10.67	10.88
622	NYSE	JCE	Mon, Sep 14, 2009	10.70	10.80	10.65	10.74
621	NYSE	JCE	Fri, Sep 11, 2009	10.65	10.81	10.64	10.74
620	NYSE	JCE	Thu, Sep 10, 2009	10.85	10.95	10.81	10.93
619	NYSE	JCE	Wed, Sep 9, 2009	10.84	10.93	10.79	10.84
618	NYSE	JCE	Tue, Sep 8, 2009	10.81	10.81	10.68	10.78
617	NYSE	JCE	Fri, Sep 4, 2009	10.63	10.68	10.53	10.68
616	NYSE	JCE	Thu, Sep 3, 2009	10.50	10.52	10.45	10.52
615	NYSE	JCE	Wed, Sep 2, 2009	10.46	10.50	10.40	10.48
614	NYSE	JCE	Tue, Sep 1, 2009	10.64	10.73	10.42	10.46
613	NYSE	JCE	Mon, Aug 31, 2009	10.69	10.69	10.56	10.59
612	NYSE	JCE	Fri, Aug 28, 2009	10.81	10.81	10.65	10.74
611	NYSE	JCE	Thu, Aug 27, 2009	10.70	10.73	10.60	10.71
610	NYSE	JCE	Wed, Aug 26, 2009	10.74	10.76	10.64	10.71
609	NYSE	JCE	Tue, Aug 25, 2009	10.89	10.89	10.67	10.78
608	NYSE	JCE	Mon, Aug 24, 2009	10.90	10.90	10.63	10.69
607	NYSE	JCE	Fri, Aug 21, 2009	10.67	10.89	10.67	10.75
606	NYSE	JCE	Thu, Aug 20, 2009	10.50	10.58	10.49	10.57
605	NYSE	JCE	Wed, Aug 19, 2009	10.28	10.50	10.27	10.47
604	NYSE	JCE	Tue, Aug 18, 2009	10.39	10.45	10.30	10.40
603	NYSE	JCE	Mon, Aug 17, 2009	10.38	10.38	10.22	10.34
602	NYSE	JCE	Fri, Aug 14, 2009	10.67	10.67	10.44	10.51
601	NYSE	JCE	Thu, Aug 13, 2009	10.75	10.75	10.49	10.62
600	NYSE	JCE	Wed, Aug 12, 2009	10.59	10.69	10.42	10.60
599	NYSE	JCE	Tue, Aug 11, 2009	10.55	10.56	10.35	10.54
598	NYSE	JCE	Mon, Aug 10, 2009	10.66	10.66	10.49	10.63
597	NYSE	JCE	Fri, Aug 7, 2009	10.60	10.67	10.45	10.63
596	NYSE	JCE	Thu, Aug 6, 2009	10.59	10.59	10.32	10.48
595	NYSE	JCE	Wed, Aug 5, 2009	10.58	10.58	10.38	10.54
594	NYSE	JCE	Tue, Aug 4, 2009	10.40	10.53	10.35	10.53
593	NYSE	JCE	Mon, Aug 3, 2009	10.50	10.53	10.38	10.47
592	NYSE	JCE	Fri, Jul 31, 2009	10.43	10.43	10.25	10.41
591	NYSE	JCE	Thu, Jul 30, 2009	10.15	10.44	10.15	10.36
590	NYSE	JCE	Wed, Jul 29, 2009	10.21	10.21	10.08	10.15
589	NYSE	JCE	Tue, Jul 28, 2009	10.13	10.23	10.11	10.23
588	NYSE	JCE	Mon, Jul 27, 2009	10.20	10.22	10.06	10.09
587	NYSE	JCE	Fri, Jul 24, 2009	10.20	10.22	10.00	10.20
586	NYSE	JCE	Thu, Jul 23, 2009	10.09	10.20	10.08	10.16
585	NYSE	JCE	Wed, Jul 22, 2009	9.93	10.03	9.90	9.91
584	NYSE	JCE	Tue, Jul 21, 2009	10.12	10.12	9.83	9.90
583	NYSE	JCE	Mon, Jul 20, 2009	9.93	10.04	9.80	9.91
582	NYSE	JCE	Fri, Jul 17, 2009	9.80	9.83	9.71	9.81
581	NYSE	JCE	Thu, Jul 16, 2009	9.73	9.80	9.65	9.80
580	NYSE	JCE	Wed, Jul 15, 2009	9.75	9.75	9.54	9.71
579	NYSE	JCE	Tue, Jul 14, 2009	9.49	9.53	9.38	9.53
578	NYSE	JCE	Mon, Jul 13, 2009	9.38	9.46	9.21	9.44
577	NYSE	JCE	Fri, Jul 10, 2009	9.18	9.29	9.09	9.29
576	NYSE	JCE	Thu, Jul 9, 2009	9.18	9.25	9.16	9.16
575	NYSE	JCE	Wed, Jul 8, 2009	9.24	9.26	9.10	9.15
574	NYSE	JCE	Tue, Jul 7, 2009	9.44	9.44	9.11	9.30
573	NYSE	JCE	Mon, Jul 6, 2009	9.45	9.46	9.30	9.38
572	NYSE	JCE	Thu, Jul 2, 2009	9.62	9.63	9.49	9.49
571	NYSE	JCE	Wed, Jul 1, 2009	9.68	9.77	9.68	9.75
570	NYSE	JCE	Tue, Jun 30, 2009	9.78	9.78	9.47	9.72
569	NYSE	JCE	Mon, Jun 29, 2009	9.68	9.70	9.53	9.70
568	NYSE	JCE	Fri, Jun 26, 2009	9.59	9.59	9.43	9.59
567	NYSE	JCE	Thu, Jun 25, 2009	9.28	9.56	9.27	9.56
566	NYSE	JCE	Wed, Jun 24, 2009	9.34	9.37	9.22	9.31
565	NYSE	JCE	Tue, Jun 23, 2009	9.33	9.33	9.12	9.22
564	NYSE	JCE	Mon, Jun 22, 2009	9.48	9.48	9.18	9.22
563	NYSE	JCE	Fri, Jun 19, 2009	9.62	9.62	9.44	9.52
562	NYSE	JCE	Thu, Jun 18, 2009	9.34	9.51	9.32	9.50
561	NYSE	JCE	Wed, Jun 17, 2009	9.38	9.55	9.34	9.41
560	NYSE	JCE	Tue, Jun 16, 2009	9.57	9.59	9.39	9.43
559	NYSE	JCE	Mon, Jun 15, 2009	9.66	9.66	9.44	9.52
558	NYSE	JCE	Fri, Jun 12, 2009	9.65	9.73	9.56	9.73
557	NYSE	JCE	Thu, Jun 11, 2009	9.74	9.77	9.60	9.66
556	NYSE	JCE	Wed, Jun 10, 2009	10.09	10.09	9.75	9.88
555	NYSE	JCE	Tue, Jun 9, 2009	9.90	9.98	9.76	9.98
554	NYSE	JCE	Mon, Jun 8, 2009	9.80	9.83	9.65	9.81
553	NYSE	JCE	Fri, Jun 5, 2009	10.00	10.00	9.76	9.83
552	NYSE	JCE	Thu, Jun 4, 2009	9.75	9.88	9.70	9.87
551	NYSE	JCE	Wed, Jun 3, 2009	9.87	9.87	9.61	9.75
550	NYSE	JCE	Tue, Jun 2, 2009	9.87	9.92	9.72	9.92
549	NYSE	JCE	Mon, Jun 1, 2009	9.74	9.91	9.60	9.84
548	NYSE	JCE	Fri, May 29, 2009	9.57	9.65	9.45	9.65
547	NYSE	JCE	Thu, May 28, 2009	9.46	9.48	9.31	9.47
546	NYSE	JCE	Wed, May 27, 2009	9.43	9.48	9.25	9.33
545	NYSE	JCE	Tue, May 26, 2009	9.26	9.46	9.16	9.43
544	NYSE	JCE	Fri, May 22, 2009	9.22	9.31	9.16	9.28
543	NYSE	JCE	Thu, May 21, 2009	9.33	9.34	9.11	9.23
542	NYSE	JCE	Wed, May 20, 2009	9.47	9.59	9.34	9.37
541	NYSE	JCE	Tue, May 19, 2009	9.43	9.48	9.36	9.48
540	NYSE	JCE	Mon, May 18, 2009	9.24	9.40	9.18	9.40
539	NYSE	JCE	Fri, May 15, 2009	9.25	9.26	9.08	9.15
538	NYSE	JCE	Thu, May 14, 2009	9.14	9.25	9.11	9.25
537	NYSE	JCE	Wed, May 13, 2009	9.30	9.30	9.03	9.06
536	NYSE	JCE	Tue, May 12, 2009	9.45	9.45	9.22	9.43
535	NYSE	JCE	Mon, May 11, 2009	9.48	9.48	9.31	9.37
534	NYSE	JCE	Fri, May 8, 2009	9.50	9.63	9.36	9.55
533	NYSE	JCE	Thu, May 7, 2009	9.65	9.65	9.35	9.45
532	NYSE	JCE	Wed, May 6, 2009	9.49	9.57	9.33	9.57
531	NYSE	JCE	Tue, May 5, 2009	9.37	9.40	9.29	9.40
530	NYSE	JCE	Mon, May 4, 2009	9.21	9.41	9.21	9.40
529	NYSE	JCE	Fri, May 1, 2009	9.21	9.24	9.09	9.19
528	NYSE	JCE	Thu, Apr 30, 2009	9.24	9.29	9.08	9.21
527	NYSE	JCE	Wed, Apr 29, 2009	9.00	9.22	8.99	9.22
526	NYSE	JCE	Tue, Apr 28, 2009	8.85	9.00	8.71	9.00
525	NYSE	JCE	Mon, Apr 27, 2009	8.91	9.03	8.80	9.00
524	NYSE	JCE	Fri, Apr 24, 2009	9.02	9.07	8.95	9.03
523	NYSE	JCE	Thu, Apr 23, 2009	8.87	8.92	8.75	8.92
522	NYSE	JCE	Wed, Apr 22, 2009	8.82	9.01	8.82	8.83
521	NYSE	JCE	Tue, Apr 21, 2009	8.63	8.92	8.63	8.91
520	NYSE	JCE	Mon, Apr 20, 2009	8.71	8.83	8.67	8.78
519	NYSE	JCE	Fri, Apr 17, 2009	9.05	9.05	8.93	9.03
518	NYSE	JCE	Thu, Apr 16, 2009	8.87	9.02	8.72	9.00
517	NYSE	JCE	Wed, Apr 15, 2009	8.67	8.80	8.64	8.80
516	NYSE	JCE	Tue, Apr 14, 2009	8.84	8.84	8.61	8.70
515	NYSE	JCE	Mon, Apr 13, 2009	8.91	8.99	8.77	8.91
514	NYSE	JCE	Thu, Apr 9, 2009	8.89	9.07	8.82	9.07
513	NYSE	JCE	Wed, Apr 8, 2009	8.71	8.71	8.52	8.66
512	NYSE	JCE	Tue, Apr 7, 2009	8.65	8.68	8.51	8.68
511	NYSE	JCE	Mon, Apr 6, 2009	8.80	8.80	8.55	8.67
510	NYSE	JCE	Fri, Apr 3, 2009	8.78	8.84	8.61	8.80
509	NYSE	JCE	Thu, Apr 2, 2009	8.55	8.86	8.55	8.78
508	NYSE	JCE	Wed, Apr 1, 2009	8.36	8.50	8.23	8.48
507	NYSE	JCE	Tue, Mar 31, 2009	8.24	8.47	8.24	8.36
506	NYSE	JCE	Mon, Mar 30, 2009	8.47	8.47	8.12	8.21
505	NYSE	JCE	Fri, Mar 27, 2009	8.60	8.60	8.42	8.52
504	NYSE	JCE	Thu, Mar 26, 2009	8.58	8.62	8.41	8.62
503	NYSE	JCE	Wed, Mar 25, 2009	8.45	8.69	8.12	8.38
502	NYSE	JCE	Tue, Mar 24, 2009	8.42	8.47	8.23	8.28
501	NYSE	JCE	Mon, Mar 23, 2009	8.08	8.49	8.08	8.42
500	NYSE	JCE	Fri, Mar 20, 2009	8.11	8.18	7.91	8.00
499	NYSE	JCE	Thu, Mar 19, 2009	8.41	8.41	8.10	8.10
498	NYSE	JCE	Wed, Mar 18, 2009	8.11	8.34	7.98	8.28
497	NYSE	JCE	Tue, Mar 17, 2009	7.95	8.13	7.84	8.13
496	NYSE	JCE	Mon, Mar 16, 2009	8.05	8.23	7.87	7.87
495	NYSE	JCE	Fri, Mar 13, 2009	8.07	8.10	7.87	8.01
494	NYSE	JCE	Thu, Mar 12, 2009	7.60	7.95	7.52	7.95
493	NYSE	JCE	Wed, Mar 11, 2009	7.58	8.08	7.48	7.60
492	NYSE	JCE	Tue, Mar 10, 2009	7.20	7.68	7.20	7.68
491	NYSE	JCE	Mon, Mar 9, 2009	7.15	7.31	7.05	7.09
490	NYSE	JCE	Fri, Mar 6, 2009	7.32	7.43	7.03	7.25
489	NYSE	JCE	Thu, Mar 5, 2009	7.21	7.61	7.21	7.24
488	NYSE	JCE	Wed, Mar 4, 2009	7.61	7.86	7.57	7.63
487	NYSE	JCE	Tue, Mar 3, 2009	7.95	7.95	7.25	7.51
486	NYSE	JCE	Mon, Mar 2, 2009	8.21	8.25	7.73	7.76
485	NYSE	JCE	Fri, Feb 27, 2009	8.46	8.69	8.38	8.48
484	NYSE	JCE	Thu, Feb 26, 2009	8.71	8.88	8.49	8.58
483	NYSE	JCE	Wed, Feb 25, 2009	8.44	8.74	8.23	8.49
482	NYSE	JCE	Tue, Feb 24, 2009	8.00	8.39	7.83	8.35
481	NYSE	JCE	Mon, Feb 23, 2009	8.52	8.58	7.96	7.99
480	NYSE	JCE	Fri, Feb 20, 2009	8.63	8.70	8.24	8.60
479	NYSE	JCE	Thu, Feb 19, 2009	8.98	8.98	8.69	8.78
478	NYSE	JCE	Wed, Feb 18, 2009	9.03	9.03	8.80	8.96
477	NYSE	JCE	Tue, Feb 17, 2009	9.25	9.25	8.85	8.90
476	NYSE	JCE	Fri, Feb 13, 2009	9.73	9.73	9.40	9.41
475	NYSE	JCE	Thu, Feb 12, 2009	9.44	9.60	9.24	9.60
474	NYSE	JCE	Wed, Feb 11, 2009	9.58	9.74	9.45	9.48
473	NYSE	JCE	Tue, Feb 10, 2009	9.89	9.89	9.46	9.56
472	NYSE	JCE	Mon, Feb 9, 2009	9.85	9.97	9.79	9.97
471	NYSE	JCE	Fri, Feb 6, 2009	9.80	9.86	9.71	9.83
470	NYSE	JCE	Thu, Feb 5, 2009	9.60	9.70	9.31	9.68
469	NYSE	JCE	Wed, Feb 4, 2009	9.88	9.88	9.41	9.53
468	NYSE	JCE	Tue, Feb 3, 2009	9.44	10.04	9.23	9.69
467	NYSE	JCE	Mon, Feb 2, 2009	9.40	9.40	9.17	9.40
466	NYSE	JCE	Fri, Jan 30, 2009	9.79	9.79	9.29	9.34
465	NYSE	JCE	Thu, Jan 29, 2009	9.88	9.89	9.44	9.60
464	NYSE	JCE	Wed, Jan 28, 2009	9.79	9.89	9.62	9.85
463	NYSE	JCE	Tue, Jan 27, 2009	9.49	9.53	9.31	9.53
462	NYSE	JCE	Mon, Jan 26, 2009	9.50	9.56	9.25	9.34
461	NYSE	JCE	Fri, Jan 23, 2009	9.32	9.38	9.17	9.35
460	NYSE	JCE	Thu, Jan 22, 2009	9.30	9.43	9.06	9.32
459	NYSE	JCE	Wed, Jan 21, 2009	8.75	9.40	8.75	9.40
458	NYSE	JCE	Tue, Jan 20, 2009	9.41	9.41	8.91	8.96
457	NYSE	JCE	Fri, Jan 16, 2009	9.32	9.36	9.15	9.35
456	NYSE	JCE	Thu, Jan 15, 2009	9.29	9.29	8.97	9.28
455	NYSE	JCE	Wed, Jan 14, 2009	9.34	9.34	9.13	9.23
454	NYSE	JCE	Tue, Jan 13, 2009	9.68	9.72	9.50	9.58
453	NYSE	JCE	Mon, Jan 12, 2009	9.83	9.83	9.55	9.59
452	NYSE	JCE	Fri, Jan 9, 2009	10.19	10.19	9.76	9.82
451	NYSE	JCE	Thu, Jan 8, 2009	10.06	10.06	9.83	10.05
450	NYSE	JCE	Wed, Jan 7, 2009	10.32	10.32	9.95	10.00
449	NYSE	JCE	Tue, Jan 6, 2009	10.40	10.40	10.16	10.33
448	NYSE	JCE	Mon, Jan 5, 2009	10.16	10.49	9.99	10.20
447	NYSE	JCE	Fri, Jan 2, 2009	9.79	10.10	9.65	10.10
446	NYSE	JCE	Wed, Dec 31, 2008	9.55	9.68	9.40	9.61
445	NYSE	JCE	Tue, Dec 30, 2008	9.32	9.47	9.19	9.47
444	NYSE	JCE	Mon, Dec 29, 2008	9.34	9.34	9.09	9.23
443	NYSE	JCE	Fri, Dec 26, 2008	8.97	9.32	8.97	9.20
442	NYSE	JCE	Wed, Dec 24, 2008	9.09	9.14	8.96	9.02
441	NYSE	JCE	Tue, Dec 23, 2008	9.15	9.17	8.90	8.97
440	NYSE	JCE	Mon, Dec 22, 2008	9.08	9.14	8.84	9.00
439	NYSE	JCE	Fri, Dec 19, 2008	9.10	9.11	8.95	9.06
438	NYSE	JCE	Thu, Dec 18, 2008	9.10	9.17	8.92	9.00
437	NYSE	JCE	Wed, Dec 17, 2008	9.08	9.13	8.90	9.08
436	NYSE	JCE	Tue, Dec 16, 2008	8.90	9.12	8.68	9.09
435	NYSE	JCE	Mon, Dec 15, 2008	8.73	8.84	8.65	8.68
434	NYSE	JCE	Fri, Dec 12, 2008	8.70	8.85	8.62	8.85
433	NYSE	JCE	Thu, Dec 11, 2008	9.17	9.17	8.67	8.74
432	NYSE	JCE	Wed, Dec 10, 2008	9.13	9.39	9.01	9.28
431	NYSE	JCE	Tue, Dec 9, 2008	9.47	9.48	9.00	9.20
430	NYSE	JCE	Mon, Dec 8, 2008	9.30	9.55	9.16	9.52
429	NYSE	JCE	Fri, Dec 5, 2008	8.63	8.99	8.50	8.99
428	NYSE	JCE	Thu, Dec 4, 2008	9.10	9.20	8.65	8.81
427	NYSE	JCE	Wed, Dec 3, 2008	8.80	9.02	8.40	9.02
426	NYSE	JCE	Tue, Dec 2, 2008	9.00	9.00	8.53	8.80
425	NYSE	JCE	Mon, Dec 1, 2008	9.55	9.55	8.59	8.67
424	NYSE	JCE	Fri, Nov 28, 2008	9.53	9.69	9.45	9.58
423	NYSE	JCE	Wed, Nov 26, 2008	8.73	9.50	8.67	9.35
422	NYSE	JCE	Tue, Nov 25, 2008	9.11	9.11	8.49	8.82
421	NYSE	JCE	Mon, Nov 24, 2008	8.30	8.89	8.30	8.69
420	NYSE	JCE	Fri, Nov 21, 2008	8.10	8.25	7.38	8.25
419	NYSE	JCE	Thu, Nov 20, 2008	8.37	8.37	7.56	7.82
418	NYSE	JCE	Wed, Nov 19, 2008	8.94	8.94	8.35	8.37
417	NYSE	JCE	Tue, Nov 18, 2008	8.95	9.04	8.71	8.87
416	NYSE	JCE	Mon, Nov 17, 2008	9.28	9.28	8.91	8.91
415	NYSE	JCE	Fri, Nov 14, 2008	9.46	9.48	9.00	9.31
414	NYSE	JCE	Thu, Nov 13, 2008	8.85	9.41	8.73	9.41
413	NYSE	JCE	Wed, Nov 12, 2008	9.67	9.67	8.98	9.10
412	NYSE	JCE	Tue, Nov 11, 2008	9.85	9.85	9.41	9.59
411	NYSE	JCE	Mon, Nov 10, 2008	10.81	10.81	9.80	9.85
410	NYSE	JCE	Fri, Nov 7, 2008	10.14	10.14	9.86	10.10
409	NYSE	JCE	Thu, Nov 6, 2008	10.20	10.30	9.66	9.80
408	NYSE	JCE	Wed, Nov 5, 2008	10.48	10.57	10.32	10.34
407	NYSE	JCE	Tue, Nov 4, 2008	10.68	10.81	10.55	10.75
406	NYSE	JCE	Mon, Nov 3, 2008	10.70	10.73	10.35	10.50
405	NYSE	JCE	Fri, Oct 31, 2008	10.65	10.70	10.13	10.53
404	NYSE	JCE	Thu, Oct 30, 2008	10.64	10.64	10.02	10.38
403	NYSE	JCE	Wed, Oct 29, 2008	10.40	10.40	10.07	10.08
402	NYSE	JCE	Tue, Oct 28, 2008	9.58	10.18	9.25	10.18
401	NYSE	JCE	Mon, Oct 27, 2008	9.70	9.78	9.35	9.35
400	NYSE	JCE	Fri, Oct 24, 2008	9.70	9.95	9.26	9.95
399	NYSE	JCE	Thu, Oct 23, 2008	9.78	10.29	9.39	9.70
398	NYSE	JCE	Wed, Oct 22, 2008	10.29	10.29	9.56	9.75
397	NYSE	JCE	Tue, Oct 21, 2008	10.40	10.94	10.23	10.29
396	NYSE	JCE	Mon, Oct 20, 2008	9.95	10.50	9.95	10.50
395	NYSE	JCE	Fri, Oct 17, 2008	10.00	10.11	9.69	9.83
394	NYSE	JCE	Thu, Oct 16, 2008	9.69	9.98	9.21	9.88
393	NYSE	JCE	Wed, Oct 15, 2008	10.35	10.35	9.66	9.66
392	NYSE	JCE	Tue, Oct 14, 2008	11.14	11.20	10.20	10.50
391	NYSE	JCE	Mon, Oct 13, 2008	12.85	10.30	9.05	10.30
390	NYSE	JCE	Fri, Oct 10, 2008	8.05	8.80	8.05	8.71
389	NYSE	JCE	Thu, Oct 9, 2008	9.51	9.85	8.60	8.86
388	NYSE	JCE	Wed, Oct 8, 2008	9.95	10.10	8.75	9.49
387	NYSE	JCE	Tue, Oct 7, 2008	10.85	10.90	9.82	9.97
386	NYSE	JCE	Mon, Oct 6, 2008	11.50	11.50	10.40	10.75
385	NYSE	JCE	Fri, Oct 3, 2008	12.07	12.14	11.62	11.75
384	NYSE	JCE	Thu, Oct 2, 2008	12.04	12.04	11.73	11.86
383	NYSE	JCE	Wed, Oct 1, 2008	12.34	12.34	12.04	12.22
382	NYSE	JCE	Tue, Sep 30, 2008	12.02	12.28	11.78	12.15
381	NYSE	JCE	Mon, Sep 29, 2008	12.21	12.35	11.49	11.83
380	NYSE	JCE	Fri, Sep 26, 2008	12.38	12.56	12.09	12.56
379	NYSE	JCE	Thu, Sep 25, 2008	12.38	12.54	12.30	12.50
378	NYSE	JCE	Wed, Sep 24, 2008	12.54	12.57	12.22	12.28
377	NYSE	JCE	Tue, Sep 23, 2008	12.67	12.68	12.38	12.43
376	NYSE	JCE	Mon, Sep 22, 2008	13.22	13.22	12.68	12.73
375	NYSE	JCE	Fri, Sep 19, 2008	13.45	13.45	13.09	13.29
374	NYSE	JCE	Thu, Sep 18, 2008	11.85	14.90	11.48	12.38
373	NYSE	JCE	Wed, Sep 17, 2008	12.27	12.46	11.94	12.04
372	NYSE	JCE	Tue, Sep 16, 2008	12.11	12.65	12.11	12.54
371	NYSE	JCE	Mon, Sep 15, 2008	13.06	13.20	12.79	12.79
370	NYSE	JCE	Fri, Sep 12, 2008	13.33	13.48	13.33	13.45
369	NYSE	JCE	Thu, Sep 11, 2008	13.12	13.39	13.12	13.39
368	NYSE	JCE	Wed, Sep 10, 2008	13.78	13.89	13.56	13.74
367	NYSE	JCE	Tue, Sep 9, 2008	14.05	14.06	13.73	13.80
366	NYSE	JCE	Mon, Sep 8, 2008	14.16	14.16	13.91	14.15
365	NYSE	JCE	Fri, Sep 5, 2008	13.80	13.87	13.60	13.83
364	NYSE	JCE	Thu, Sep 4, 2008	14.02	14.07	13.74	13.88
363	NYSE	JCE	Wed, Sep 3, 2008	14.12	14.22	14.04	14.06
362	NYSE	JCE	Tue, Sep 2, 2008	14.26	14.30	14.14	14.14
361	NYSE	JCE	Fri, Aug 29, 2008	14.27	14.30	14.06	14.16
360	NYSE	JCE	Thu, Aug 28, 2008	14.05	14.27	14.05	14.27
359	NYSE	JCE	Wed, Aug 27, 2008	14.05	14.12	13.95	14.06
358	NYSE	JCE	Tue, Aug 26, 2008	13.85	14.04	13.85	13.94
357	NYSE	JCE	Mon, Aug 25, 2008	13.98	13.98	13.84	13.89
356	NYSE	JCE	Fri, Aug 22, 2008	13.91	14.09	13.91	14.03
355	NYSE	JCE	Thu, Aug 21, 2008	13.85	13.95	13.79	13.87
354	NYSE	JCE	Wed, Aug 20, 2008	13.84	13.97	13.81	13.87
353	NYSE	JCE	Tue, Aug 19, 2008	13.89	13.92	13.78	13.86
352	NYSE	JCE	Mon, Aug 18, 2008	14.06	14.16	13.90	13.97
351	NYSE	JCE	Fri, Aug 15, 2008	14.14	14.18	13.99	14.08
350	NYSE	JCE	Thu, Aug 14, 2008	14.07	14.20	14.04	14.13
349	NYSE	JCE	Wed, Aug 13, 2008	14.05	14.16	13.95	14.15
348	NYSE	JCE	Tue, Aug 12, 2008	14.19	14.21	14.08	14.10
347	NYSE	JCE	Mon, Aug 11, 2008	14.12	14.32	14.12	14.21
346	NYSE	JCE	Fri, Aug 8, 2008	13.91	14.18	13.91	14.18
345	NYSE	JCE	Thu, Aug 7, 2008	14.14	14.14	13.87	13.88
344	NYSE	JCE	Wed, Aug 6, 2008	14.04	14.14	13.96	14.12
343	NYSE	JCE	Tue, Aug 5, 2008	13.91	14.11	13.88	14.11
342	NYSE	JCE	Mon, Aug 4, 2008	14.01	14.01	13.78	13.81
341	NYSE	JCE	Fri, Aug 1, 2008	13.97	13.99	13.87	13.98
340	NYSE	JCE	Thu, Jul 31, 2008	14.03	14.23	13.93	13.94
339	NYSE	JCE	Wed, Jul 30, 2008	14.10	14.14	13.95	14.09
338	NYSE	JCE	Tue, Jul 29, 2008	13.68	14.24	13.68	13.98
337	NYSE	JCE	Mon, Jul 28, 2008	13.93	13.96	13.54	13.68
336	NYSE	JCE	Fri, Jul 25, 2008	13.93	13.98	13.89	13.90
335	NYSE	JCE	Thu, Jul 24, 2008	14.10	14.30	13.90	13.90
334	NYSE	JCE	Wed, Jul 23, 2008	14.05	14.25	14.05	14.16
333	NYSE	JCE	Tue, Jul 22, 2008	13.85	14.06	13.84	14.03
332	NYSE	JCE	Mon, Jul 21, 2008	14.09	14.09	13.75	13.92
331	NYSE	JCE	Fri, Jul 18, 2008	13.90	13.99	13.75	13.98
330	NYSE	JCE	Thu, Jul 17, 2008	13.75	13.96	13.65	13.92
329	NYSE	JCE	Wed, Jul 16, 2008	13.17	13.61	13.17	13.60
328	NYSE	JCE	Tue, Jul 15, 2008	13.35	13.39	13.00	13.11
327	NYSE	JCE	Mon, Jul 14, 2008	13.79	13.79	13.48	13.49
326	NYSE	JCE	Fri, Jul 11, 2008	13.55	13.82	13.55	13.62
325	NYSE	JCE	Thu, Jul 10, 2008	13.94	14.06	13.77	13.82
324	NYSE	JCE	Wed, Jul 9, 2008	14.43	14.43	13.92	13.94
323	NYSE	JCE	Tue, Jul 8, 2008	13.94	14.25	13.87	14.25
322	NYSE	JCE	Mon, Jul 7, 2008	13.86	14.23	13.86	14.05
321	NYSE	JCE	Thu, Jul 3, 2008	14.23	14.29	14.10	14.19
320	NYSE	JCE	Wed, Jul 2, 2008	14.36	14.45	14.16	14.16
319	NYSE	JCE	Tue, Jul 1, 2008	14.37	14.45	14.17	14.30
318	NYSE	JCE	Mon, Jun 30, 2008	14.46	14.60	14.40	14.40
317	NYSE	JCE	Fri, Jun 27, 2008	14.51	14.53	14.44	14.50
316	NYSE	JCE	Thu, Jun 26, 2008	14.73	14.73	14.45	14.57
315	NYSE	JCE	Wed, Jun 25, 2008	14.63	14.91	14.63	14.84
314	NYSE	JCE	Tue, Jun 24, 2008	14.70	14.77	14.54	14.63
313	NYSE	JCE	Mon, Jun 23, 2008	14.83	14.92	14.67	14.73
312	NYSE	JCE	Fri, Jun 20, 2008	14.96	14.96	14.80	14.88
311	NYSE	JCE	Thu, Jun 19, 2008	14.94	15.03	14.85	15.02
310	NYSE	JCE	Wed, Jun 18, 2008	15.10	15.19	14.94	15.01
309	NYSE	JCE	Tue, Jun 17, 2008	15.35	15.35	15.19	15.19
308	NYSE	JCE	Mon, Jun 16, 2008	15.13	15.31	15.13	15.30
307	NYSE	JCE	Fri, Jun 13, 2008	15.13	15.28	15.06	15.28
306	NYSE	JCE	Thu, Jun 12, 2008	15.20	15.25	15.02	15.13
305	NYSE	JCE	Wed, Jun 11, 2008	15.09	15.15	15.01	15.13
304	NYSE	JCE	Tue, Jun 10, 2008	15.52	15.69	15.51	15.56
303	NYSE	JCE	Mon, Jun 9, 2008	15.82	15.83	15.58	15.69
302	NYSE	JCE	Fri, Jun 6, 2008	16.08	16.10	15.76	15.77
301	NYSE	JCE	Thu, Jun 5, 2008	15.97	16.16	15.97	16.16
300	NYSE	JCE	Wed, Jun 4, 2008	15.93	16.02	15.89	15.93
299	NYSE	JCE	Tue, Jun 3, 2008	16.01	16.07	15.85	15.93
298	NYSE	JCE	Mon, Jun 2, 2008	16.09	16.12	15.96	16.04
297	NYSE	JCE	Fri, May 30, 2008	16.06	16.19	16.06	16.14
296	NYSE	JCE	Thu, May 29, 2008	15.90	16.20	15.90	16.10
295	NYSE	JCE	Wed, May 28, 2008	15.82	15.91	15.76	15.90
294	NYSE	JCE	Tue, May 27, 2008	15.75	15.91	15.67	15.80
293	NYSE	JCE	Fri, May 23, 2008	15.76	15.76	15.57	15.76
292	NYSE	JCE	Thu, May 22, 2008	15.84	15.88	15.77	15.85
291	NYSE	JCE	Wed, May 21, 2008	15.98	16.05	15.76	15.81
290	NYSE	JCE	Tue, May 20, 2008	16.10	16.16	15.90	15.94
289	NYSE	JCE	Mon, May 19, 2008	16.32	16.47	16.14	16.16
288	NYSE	JCE	Fri, May 16, 2008	16.36	16.38	16.26	16.37
287	NYSE	JCE	Thu, May 15, 2008	16.09	16.38	16.09	16.31
286	NYSE	JCE	Wed, May 14, 2008	15.93	16.17	15.93	16.08
285	NYSE	JCE	Tue, May 13, 2008	15.76	15.90	15.72	15.88
284	NYSE	JCE	Mon, May 12, 2008	15.67	15.83	15.66	15.80
283	NYSE	JCE	Fri, May 9, 2008	15.71	15.72	15.61	15.66
282	NYSE	JCE	Thu, May 8, 2008	15.74	15.77	15.67	15.76
281	NYSE	JCE	Wed, May 7, 2008	15.85	15.89	15.65	15.69
280	NYSE	JCE	Tue, May 6, 2008	15.72	15.86	15.65	15.86
279	NYSE	JCE	Mon, May 5, 2008	15.85	15.85	15.70	15.76
278	NYSE	JCE	Fri, May 2, 2008	15.75	15.84	15.73	15.83
277	NYSE	JCE	Thu, May 1, 2008	15.64	15.81	15.59	15.73
276	NYSE	JCE	Wed, Apr 30, 2008	15.61	15.73	15.54	15.63
275	NYSE	JCE	Tue, Apr 29, 2008	15.64	15.66	15.48	15.64
274	NYSE	JCE	Mon, Apr 28, 2008	15.75	15.76	15.58	15.64
273	NYSE	JCE	Fri, Apr 25, 2008	15.63	15.78	15.51	15.66
272	NYSE	JCE	Thu, Apr 24, 2008	15.48	15.67	15.40	15.63
271	NYSE	JCE	Wed, Apr 23, 2008	15.44	15.54	15.39	15.45
270	NYSE	JCE	Tue, Apr 22, 2008	15.49	15.49	15.36	15.38
269	NYSE	JCE	Mon, Apr 21, 2008	15.43	15.53	15.39	15.51
268	NYSE	JCE	Fri, Apr 18, 2008	15.43	15.49	15.41	15.49
267	NYSE	JCE	Thu, Apr 17, 2008	15.10	15.30	15.09	15.28
266	NYSE	JCE	Wed, Apr 16, 2008	14.92	15.21	14.92	15.21
265	NYSE	JCE	Tue, Apr 15, 2008	14.90	14.92	14.72	14.90
264	NYSE	JCE	Mon, Apr 14, 2008	14.81	14.88	14.75	14.80
263	NYSE	JCE	Fri, Apr 11, 2008	15.03	15.07	14.84	14.89
262	NYSE	JCE	Thu, Apr 10, 2008	15.09	15.30	15.09	15.09
261	NYSE	JCE	Wed, Apr 9, 2008	15.22	15.23	15.11	15.14
260	NYSE	JCE	Tue, Apr 8, 2008	15.23	15.27	15.15	15.19
259	NYSE	JCE	Mon, Apr 7, 2008	15.26	15.39	15.20	15.27
258	NYSE	JCE	Fri, Apr 4, 2008	15.50	15.51	15.26	15.26
257	NYSE	JCE	Thu, Apr 3, 2008	15.28	15.64	15.24	15.56
256	NYSE	JCE	Wed, Apr 2, 2008	15.14	15.34	15.11	15.30
255	NYSE	JCE	Tue, Apr 1, 2008	14.80	15.19	14.80	15.14
254	NYSE	JCE	Mon, Mar 31, 2008	14.67	14.71	14.60	14.66
253	NYSE	JCE	Fri, Mar 28, 2008	14.74	14.79	14.61	14.63
252	NYSE	JCE	Thu, Mar 27, 2008	14.85	14.87	14.62	14.62
251	NYSE	JCE	Wed, Mar 26, 2008	14.93	14.93	14.68	14.78
250	NYSE	JCE	Tue, Mar 25, 2008	14.78	14.99	14.77	14.89
249	NYSE	JCE	Mon, Mar 24, 2008	14.70	14.89	14.59	14.80
248	NYSE	JCE	Thu, Mar 20, 2008	14.23	14.56	14.21	14.53
247	NYSE	JCE	Wed, Mar 19, 2008	14.55	14.62	14.19	14.23
246	NYSE	JCE	Tue, Mar 18, 2008	14.20	14.59	14.14	14.43
245	NYSE	JCE	Mon, Mar 17, 2008	14.04	14.17	13.57	14.03
244	NYSE	JCE	Fri, Mar 14, 2008	14.63	14.71	14.30	14.37
243	NYSE	JCE	Thu, Mar 13, 2008	14.45	14.88	14.25	14.70
242	NYSE	JCE	Wed, Mar 12, 2008	14.84	14.85	14.63	14.70
241	NYSE	JCE	Tue, Mar 11, 2008	14.90	15.18	14.84	15.18
240	NYSE	JCE	Mon, Mar 10, 2008	14.95	14.95	14.69	14.73
239	NYSE	JCE	Fri, Mar 7, 2008	14.91	15.20	14.82	15.05
238	NYSE	JCE	Thu, Mar 6, 2008	15.44	15.44	15.10	15.10
237	NYSE	JCE	Wed, Mar 5, 2008	15.38	15.47	15.23	15.38
236	NYSE	JCE	Tue, Mar 4, 2008	15.20	15.41	15.06	15.29
235	NYSE	JCE	Mon, Mar 3, 2008	15.39	15.54	15.29	15.40
234	NYSE	JCE	Fri, Feb 29, 2008	15.65	15.70	15.31	15.38
233	NYSE	JCE	Thu, Feb 28, 2008	15.77	15.80	15.65	15.72
232	NYSE	JCE	Wed, Feb 27, 2008	15.78	15.98	15.78	15.84
231	NYSE	JCE	Tue, Feb 26, 2008	15.83	16.03	15.73	15.89
230	NYSE	JCE	Mon, Feb 25, 2008	15.59	15.85	15.52	15.84
229	NYSE	JCE	Fri, Feb 22, 2008	15.52	15.60	15.31	15.60
228	NYSE	JCE	Thu, Feb 21, 2008	15.73	15.77	15.59	15.60
227	NYSE	JCE	Wed, Feb 20, 2008	15.54	15.81	15.48	15.74
226	NYSE	JCE	Tue, Feb 19, 2008	15.69	15.84	15.65	15.65
225	NYSE	JCE	Fri, Feb 15, 2008	15.56	15.64	15.49	15.64
224	NYSE	JCE	Thu, Feb 14, 2008	16.12	16.14	15.61	15.65
223	NYSE	JCE	Wed, Feb 13, 2008	16.01	16.08	15.98	16.07
222	NYSE	JCE	Tue, Feb 12, 2008	16.07	16.19	15.74	15.90
221	NYSE	JCE	Mon, Feb 11, 2008	15.76	15.94	15.67	15.93
220	NYSE	JCE	Fri, Feb 8, 2008	15.47	15.87	15.46	15.83
219	NYSE	JCE	Thu, Feb 7, 2008	15.49	15.72	15.47	15.57
218	NYSE	JCE	Wed, Feb 6, 2008	15.74	15.95	15.54	15.54
217	NYSE	JCE	Tue, Feb 5, 2008	15.86	15.89	15.40	15.73
216	NYSE	JCE	Mon, Feb 4, 2008	16.18	16.29	16.00	16.01
215	NYSE	JCE	Fri, Feb 1, 2008	15.85	16.23	15.85	16.19
214	NYSE	JCE	Thu, Jan 31, 2008	15.55	15.90	15.40	15.83
213	NYSE	JCE	Wed, Jan 30, 2008	15.55	15.88	15.48	15.62
212	NYSE	JCE	Tue, Jan 29, 2008	15.60	15.70	15.49	15.60
211	NYSE	JCE	Mon, Jan 28, 2008	15.15	15.54	15.15	15.54
210	NYSE	JCE	Fri, Jan 25, 2008	15.45	15.63	15.20	15.20
209	NYSE	JCE	Thu, Jan 24, 2008	15.25	15.44	15.11	15.41
208	NYSE	JCE	Wed, Jan 23, 2008	14.70	15.20	14.55	15.19
207	NYSE	JCE	Tue, Jan 22, 2008	14.85	15.21	14.55	15.08
206	NYSE	JCE	Fri, Jan 18, 2008	16.00	16.00	15.49	15.49
205	NYSE	JCE	Thu, Jan 17, 2008	16.21	16.36	15.75	15.86
204	NYSE	JCE	Wed, Jan 16, 2008	16.37	16.37	16.08	16.20
203	NYSE	JCE	Tue, Jan 15, 2008	16.58	16.58	16.21	16.40
202	NYSE	JCE	Mon, Jan 14, 2008	16.95	16.95	16.60	16.67
201	NYSE	JCE	Fri, Jan 11, 2008	16.91	16.91	16.61	16.84
200	NYSE	JCE	Thu, Jan 10, 2008	16.78	16.98	16.68	16.98
199	NYSE	JCE	Wed, Jan 9, 2008	16.54	16.82	16.42	16.82
198	NYSE	JCE	Tue, Jan 8, 2008	16.64	16.72	16.53	16.57
197	NYSE	JCE	Mon, Jan 7, 2008	16.60	16.68	16.40	16.50
196	NYSE	JCE	Fri, Jan 4, 2008	16.57	16.64	16.40	16.55
195	NYSE	JCE	Thu, Jan 3, 2008	16.52	16.73	16.48	16.72
194	NYSE	JCE	Wed, Jan 2, 2008	16.45	16.51	16.33	16.42
193	NYSE	JCE	Mon, Dec 31, 2007	16.27	16.52	16.23	16.35
192	NYSE	JCE	Fri, Dec 28, 2007	16.33	16.45	16.26	16.33
191	NYSE	JCE	Thu, Dec 27, 2007	16.35	16.53	16.28	16.28
190	NYSE	JCE	Wed, Dec 26, 2007	16.50	16.65	16.41	16.53
189	NYSE	JCE	Mon, Dec 24, 2007	16.23	16.42	16.15	16.42
188	NYSE	JCE	Fri, Dec 21, 2007	15.90	16.10	15.88	16.09
187	NYSE	JCE	Thu, Dec 20, 2007	15.85	15.95	15.67	15.83
186	NYSE	JCE	Wed, Dec 19, 2007	16.01	16.11	15.73	15.81
185	NYSE	JCE	Tue, Dec 18, 2007	15.90	16.03	15.75	15.99
184	NYSE	JCE	Mon, Dec 17, 2007	16.05	16.14	15.85	15.86
183	NYSE	JCE	Fri, Dec 14, 2007	16.09	16.25	16.03	16.13
182	NYSE	JCE	Thu, Dec 13, 2007	16.11	16.25	16.10	16.15
181	NYSE	JCE	Wed, Dec 12, 2007	16.45	16.46	16.05	16.24
180	NYSE	JCE	Tue, Dec 11, 2007	16.74	16.92	16.45	16.45
179	NYSE	JCE	Mon, Dec 10, 2007	16.54	16.80	16.54	16.73
178	NYSE	JCE	Fri, Dec 7, 2007	16.35	16.65	16.35	16.50
177	NYSE	JCE	Thu, Dec 6, 2007	16.33	16.59	16.22	16.53
176	NYSE	JCE	Wed, Dec 5, 2007	16.35	16.42	16.22	16.35
175	NYSE	JCE	Tue, Dec 4, 2007	16.08	16.30	16.08	16.18
174	NYSE	JCE	Mon, Dec 3, 2007	16.33	16.33	16.11	16.25
173	NYSE	JCE	Fri, Nov 30, 2007	16.20	16.43	16.18	16.32
172	NYSE	JCE	Thu, Nov 29, 2007	15.98	16.10	15.89	16.06
171	NYSE	JCE	Wed, Nov 28, 2007	15.72	16.05	15.72	16.03
170	NYSE	JCE	Tue, Nov 27, 2007	15.43	15.72	15.42	15.71
169	NYSE	JCE	Mon, Nov 26, 2007	15.80	15.84	15.37	15.43
168	NYSE	JCE	Fri, Nov 23, 2007	15.47	15.64	15.44	15.64
167	NYSE	JCE	Wed, Nov 21, 2007	15.56	15.64	15.29	15.35
166	NYSE	JCE	Tue, Nov 20, 2007	15.70	15.74	15.38	15.60
165	NYSE	JCE	Mon, Nov 19, 2007	15.62	15.73	15.41	15.58
164	NYSE	JCE	Fri, Nov 16, 2007	15.79	15.85	15.52	15.72
163	NYSE	JCE	Thu, Nov 15, 2007	15.64	15.92	15.53	15.55
162	NYSE	JCE	Wed, Nov 14, 2007	16.04	16.05	15.66	15.69
161	NYSE	JCE	Tue, Nov 13, 2007	15.56	15.94	15.56	15.94
160	NYSE	JCE	Mon, Nov 12, 2007	15.67	16.01	15.50	15.55
159	NYSE	JCE	Fri, Nov 9, 2007	15.90	16.05	15.77	15.77
158	NYSE	JCE	Thu, Nov 8, 2007	16.35	16.35	15.86	16.02
157	NYSE	JCE	Wed, Nov 7, 2007	16.26	16.41	16.01	16.32
156	NYSE	JCE	Tue, Nov 6, 2007	16.35	16.44	16.24	16.40
155	NYSE	JCE	Mon, Nov 5, 2007	16.37	16.46	16.17	16.40
154	NYSE	JCE	Fri, Nov 2, 2007	16.45	16.45	16.25	16.45
153	NYSE	JCE	Thu, Nov 1, 2007	16.56	16.60	16.35	16.35
152	NYSE	JCE	Wed, Oct 31, 2007	16.60	16.87	16.55	16.76
151	NYSE	JCE	Tue, Oct 30, 2007	16.85	16.89	16.57	16.58
150	NYSE	JCE	Mon, Oct 29, 2007	16.88	16.94	16.62	16.84
149	NYSE	JCE	Fri, Oct 26, 2007	16.56	16.89	16.56	16.83
148	NYSE	JCE	Thu, Oct 25, 2007	16.53	16.60	16.40	16.57
147	NYSE	JCE	Wed, Oct 24, 2007	16.50	16.59	16.26	16.46
146	NYSE	JCE	Tue, Oct 23, 2007	16.34	16.60	16.25	16.57
145	NYSE	JCE	Mon, Oct 22, 2007	16.08	16.32	15.84	16.32
144	NYSE	JCE	Fri, Oct 19, 2007	16.45	16.45	16.11	16.12
143	NYSE	JCE	Thu, Oct 18, 2007	16.55	16.55	16.37	16.50
142	NYSE	JCE	Wed, Oct 17, 2007	16.86	17.00	16.52	16.62
141	NYSE	JCE	Tue, Oct 16, 2007	16.90	17.00	16.75	16.78
140	NYSE	JCE	Mon, Oct 15, 2007	17.20	17.35	16.81	17.02
139	NYSE	JCE	Fri, Oct 12, 2007	17.30	17.34	17.15	17.27
138	NYSE	JCE	Thu, Oct 11, 2007	17.63	17.64	17.19	17.37
137	NYSE	JCE	Wed, Oct 10, 2007	17.33	17.59	17.21	17.59
136	NYSE	JCE	Tue, Oct 9, 2007	17.37	17.52	17.28	17.34
135	NYSE	JCE	Mon, Oct 8, 2007	17.42	17.65	17.31	17.37
134	NYSE	JCE	Fri, Oct 5, 2007	17.75	17.75	17.48	17.58
133	NYSE	JCE	Thu, Oct 4, 2007	17.21	17.76	17.21	17.65
132	NYSE	JCE	Wed, Oct 3, 2007	17.20	17.39	17.06	17.26
131	NYSE	JCE	Tue, Oct 2, 2007	17.03	17.27	17.03	17.24
130	NYSE	JCE	Mon, Oct 1, 2007	16.97	17.21	16.95	17.13
129	NYSE	JCE	Fri, Sep 28, 2007	16.87	16.95	16.80	16.93
128	NYSE	JCE	Thu, Sep 27, 2007	16.65	16.85	16.60	16.84
127	NYSE	JCE	Wed, Sep 26, 2007	16.52	16.70	16.51	16.69
126	NYSE	JCE	Tue, Sep 25, 2007	16.50	16.65	16.37	16.49
125	NYSE	JCE	Mon, Sep 24, 2007	16.81	16.85	16.56	16.65
124	NYSE	JCE	Fri, Sep 21, 2007	16.75	16.87	16.75	16.80
123	NYSE	JCE	Thu, Sep 20, 2007	16.60	16.76	16.51	16.74
122	NYSE	JCE	Wed, Sep 19, 2007	16.75	16.98	16.50	16.61
121	NYSE	JCE	Tue, Sep 18, 2007	16.31	16.73	16.30	16.72
120	NYSE	JCE	Mon, Sep 17, 2007	16.35	16.69	16.07	16.31
119	NYSE	JCE	Fri, Sep 14, 2007	16.43	16.64	16.36	16.50
118	NYSE	JCE	Thu, Sep 13, 2007	16.56	16.76	16.55	16.55
117	NYSE	JCE	Wed, Sep 12, 2007	16.80	16.88	16.51	16.52
116	NYSE	JCE	Tue, Sep 11, 2007	17.01	17.24	16.97	17.22
115	NYSE	JCE	Mon, Sep 10, 2007	17.05	17.16	16.82	17.01
114	NYSE	JCE	Fri, Sep 7, 2007	17.00	17.18	16.85	17.04
113	NYSE	JCE	Thu, Sep 6, 2007	17.15	17.30	16.94	17.28
112	NYSE	JCE	Wed, Sep 5, 2007	17.10	17.40	17.02	17.02
111	NYSE	JCE	Tue, Sep 4, 2007	17.34	17.54	17.24	17.54
110	NYSE	JCE	Fri, Aug 31, 2007	17.20	17.51	17.06	17.45
109	NYSE	JCE	Thu, Aug 30, 2007	17.00	17.14	16.82	17.03
108	NYSE	JCE	Wed, Aug 29, 2007	16.69	17.16	16.47	17.12
107	NYSE	JCE	Tue, Aug 28, 2007	16.90	17.13	16.56	16.67
106	NYSE	JCE	Mon, Aug 27, 2007	17.39	17.39	16.94	16.99
105	NYSE	JCE	Fri, Aug 24, 2007	17.40	17.50	17.12	17.39
104	NYSE	JCE	Thu, Aug 23, 2007	17.20	17.48	16.91	17.28
103	NYSE	JCE	Wed, Aug 22, 2007	17.10	17.20	16.86	17.09
102	NYSE	JCE	Tue, Aug 21, 2007	16.85	17.03	16.65	16.90
101	NYSE	JCE	Mon, Aug 20, 2007	16.20	17.05	16.16	16.90
100	NYSE	JCE	Fri, Aug 17, 2007	15.74	16.35	15.64	16.14
99	NYSE	JCE	Thu, Aug 16, 2007	15.25	15.29	13.61	15.29
98	NYSE	JCE	Wed, Aug 15, 2007	15.73	15.95	15.21	15.52
97	NYSE	JCE	Tue, Aug 14, 2007	16.84	16.85	16.15	16.19
96	NYSE	JCE	Mon, Aug 13, 2007	16.95	17.35	16.57	16.78
95	NYSE	JCE	Fri, Aug 10, 2007	16.96	17.01	16.56	16.90
94	NYSE	JCE	Thu, Aug 9, 2007	17.20	17.45	16.96	17.10
93	NYSE	JCE	Wed, Aug 8, 2007	17.04	17.51	17.04	17.50
92	NYSE	JCE	Tue, Aug 7, 2007	16.75	17.10	16.51	17.01
91	NYSE	JCE	Mon, Aug 6, 2007	16.85	16.90	16.50	16.70
90	NYSE	JCE	Fri, Aug 3, 2007	16.96	17.16	16.87	16.87
89	NYSE	JCE	Thu, Aug 2, 2007	17.15	17.15	16.42	16.91
88	NYSE	JCE	Wed, Aug 1, 2007	16.80	17.05	16.75	16.95
87	NYSE	JCE	Tue, Jul 31, 2007	17.20	17.45	16.99	17.02
86	NYSE	JCE	Mon, Jul 30, 2007	16.90	17.15	16.79	17.08
85	NYSE	JCE	Fri, Jul 27, 2007	17.20	17.35	16.67	17.00
84	NYSE	JCE	Thu, Jul 26, 2007	17.29	17.39	16.70	17.30
83	NYSE	JCE	Wed, Jul 25, 2007	17.40	17.84	17.31	17.49
82	NYSE	JCE	Tue, Jul 24, 2007	17.75	18.25	17.31	17.46
81	NYSE	JCE	Mon, Jul 23, 2007	17.72	17.98	17.51	17.71
80	NYSE	JCE	Fri, Jul 20, 2007	17.95	18.18	17.61	17.77
79	NYSE	JCE	Thu, Jul 19, 2007	17.60	17.92	17.60	17.92
78	NYSE	JCE	Wed, Jul 18, 2007	17.91	17.92	17.30	17.69
77	NYSE	JCE	Tue, Jul 17, 2007	18.17	18.27	17.77	17.88
76	NYSE	JCE	Mon, Jul 16, 2007	18.28	18.40	18.18	18.25
75	NYSE	JCE	Fri, Jul 13, 2007	18.25	18.43	18.15	18.28
74	NYSE	JCE	Thu, Jul 12, 2007	18.25	18.38	18.02	18.20
73	NYSE	JCE	Wed, Jul 11, 2007	18.67	18.67	18.20	18.29
72	NYSE	JCE	Tue, Jul 10, 2007	18.80	18.98	18.51	18.67
71	NYSE	JCE	Mon, Jul 9, 2007	18.85	19.00	18.66	18.83
70	NYSE	JCE	Fri, Jul 6, 2007	18.90	19.06	18.70	19.00
69	NYSE	JCE	Thu, Jul 5, 2007	19.00	19.10	18.65	18.83
68	NYSE	JCE	Tue, Jul 3, 2007	18.90	19.21	18.82	18.92
67	NYSE	JCE	Mon, Jul 2, 2007	18.50	18.78	18.30	18.74
66	NYSE	JCE	Fri, Jun 29, 2007	18.36	18.39	18.20	18.36
65	NYSE	JCE	Thu, Jun 28, 2007	18.10	18.40	18.10	18.32
64	NYSE	JCE	Wed, Jun 27, 2007	18.05	18.59	17.95	18.26
63	NYSE	JCE	Tue, Jun 26, 2007	18.10	18.41	17.97	17.98
62	NYSE	JCE	Mon, Jun 25, 2007	18.34	18.51	18.12	18.12
61	NYSE	JCE	Fri, Jun 22, 2007	18.63	18.64	18.22	18.30
60	NYSE	JCE	Thu, Jun 21, 2007	18.90	19.28	18.57	18.62
59	NYSE	JCE	Wed, Jun 20, 2007	18.90	19.00	18.64	18.87
58	NYSE	JCE	Tue, Jun 19, 2007	18.70	18.86	18.67	18.76
57	NYSE	JCE	Mon, Jun 18, 2007	18.95	20.00	18.56	18.70
56	NYSE	JCE	Fri, Jun 15, 2007	18.88	19.39	18.83	18.94
55	NYSE	JCE	Thu, Jun 14, 2007	19.01	19.20	18.75	18.83
54	NYSE	JCE	Wed, Jun 13, 2007	18.90	19.08	18.80	19.08
53	NYSE	JCE	Tue, Jun 12, 2007	19.16	19.29	19.03	19.11
52	NYSE	JCE	Mon, Jun 11, 2007	19.38	19.58	18.76	19.20
51	NYSE	JCE	Fri, Jun 8, 2007	19.23	19.34	19.07	19.34
50	NYSE	JCE	Thu, Jun 7, 2007	19.50	19.57	19.03	19.22
49	NYSE	JCE	Wed, Jun 6, 2007	19.70	19.85	19.46	19.55
48	NYSE	JCE	Tue, Jun 5, 2007	19.64	19.70	19.53	19.65
47	NYSE	JCE	Mon, Jun 4, 2007	19.75	19.75	19.51	19.74
46	NYSE	JCE	Fri, Jun 1, 2007	19.70	19.83	19.70	19.75
45	NYSE	JCE	Thu, May 31, 2007	19.38	19.76	19.38	19.65
44	NYSE	JCE	Wed, May 30, 2007	19.30	19.38	19.04	19.38
43	NYSE	JCE	Tue, May 29, 2007	19.24	19.37	19.04	19.22
42	NYSE	JCE	Fri, May 25, 2007	19.26	19.62	19.26	19.28
41	NYSE	JCE	Thu, May 24, 2007	19.61	19.61	19.31	19.31
40	NYSE	JCE	Wed, May 23, 2007	19.74	19.82	19.55	19.62
39	NYSE	JCE	Tue, May 22, 2007	19.60	19.66	19.36	19.56
38	NYSE	JCE	Mon, May 21, 2007	19.91	19.93	19.60	19.72
37	NYSE	JCE	Fri, May 18, 2007	19.88	19.99	19.75	19.95
36	NYSE	JCE	Thu, May 17, 2007	19.92	19.98	19.75	19.95
35	NYSE	JCE	Wed, May 16, 2007	19.80	20.00	19.70	19.99
34	NYSE	JCE	Tue, May 15, 2007	19.85	20.00	19.58	20.00
33	NYSE	JCE	Mon, May 14, 2007	19.64	19.90	19.56	19.90
32	NYSE	JCE	Fri, May 11, 2007	19.65	19.82	19.50	19.76
31	NYSE	JCE	Thu, May 10, 2007	19.85	19.90	19.11	19.70
30	NYSE	JCE	Wed, May 9, 2007	19.68	19.96	19.58	19.70
29	NYSE	JCE	Tue, May 8, 2007	20.01	20.01	19.65	20.01
28	NYSE	JCE	Mon, May 7, 2007	19.95	20.01	19.61	20.00
27	NYSE	JCE	Fri, May 4, 2007	20.00	20.01	20.00	20.00
26	NYSE	JCE	Thu, May 3, 2007	20.00	20.01	20.00	20.00
25	NYSE	JCE	Wed, May 2, 2007	20.01	20.01	20.00	20.00
24	NYSE	JCE	Tue, May 1, 2007	20.08	20.08	20.00	20.00
23	NYSE	JCE	Mon, Apr 30, 2007	20.00	20.04	20.00	20.00
22	NYSE	JCE	Fri, Apr 27, 2007	20.00	20.05	20.00	20.00
21	NYSE	JCE	Thu, Apr 26, 2007	19.99	20.10	19.51	20.00
20	NYSE	JCE	Wed, Apr 25, 2007	20.00	20.04	20.00	20.01
19	NYSE	JCE	Tue, Apr 24, 2007	20.01	20.16	20.00	20.00
18	NYSE	JCE	Mon, Apr 23, 2007	20.06	20.19	20.00	20.05
17	NYSE	JCE	Fri, Apr 20, 2007	20.24	20.24	20.10	20.19
16	NYSE	JCE	Thu, Apr 19, 2007	20.11	20.24	20.07	20.20
15	NYSE	JCE	Wed, Apr 18, 2007	20.05	20.24	20.01	20.06
14	NYSE	JCE	Tue, Apr 17, 2007	20.01	20.15	20.00	20.15
13	NYSE	JCE	Mon, Apr 16, 2007	20.05	20.07	20.00	20.03
12	NYSE	JCE	Fri, Apr 13, 2007	20.01	20.10	20.01	20.01
11	NYSE	JCE	Thu, Apr 12, 2007	20.00	21.59	20.00	20.02
10	NYSE	JCE	Wed, Apr 11, 2007	20.02	20.02	20.00	20.00
9	NYSE	JCE	Tue, Apr 10, 2007	20.00	20.02	20.00	20.02
8	NYSE	JCE	Mon, Apr 9, 2007	20.02	20.02	20.00	20.00
7	NYSE	JCE	Thu, Apr 5, 2007	20.05	20.05	20.01	20.01
6	NYSE	JCE	Wed, Apr 4, 2007	20.03	20.05	20.01	20.01
5	NYSE	JCE	Tue, Apr 3, 2007	20.00	20.05	20.00	20.05
4	NYSE	JCE	Mon, Apr 2, 2007	20.02	20.08	20.00	20.00
3	NYSE	JCE	Fri, Mar 30, 2007	20.00	20.02	20.00	20.01
2	NYSE	JCE	Thu, Mar 29, 2007	20.01	20.03	20.00	20.02
1	NYSE	JCE	Wed, Mar 28, 2007	20.00	20.04	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Nuveen Core Equity Alpha Fund NYSE:JCE Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024