Nuveen Real Estate Income Fund NYSE:JRS Historical Prices

Below are the 5327 trading days of historical prices for JRS.

#	Exchange	Symbol	Date	Open	High	Low	Close
5327	NYSE	JRS	Thu, Jan 19, 2023	8.19	8.37	8.19	8.24
5326	NYSE	JRS	Wed, Jan 18, 2023	8.37	8.48	8.25	8.26
5325	NYSE	JRS	Tue, Jan 17, 2023	8.30	8.40	8.28	8.37
5324	NYSE	JRS	Fri, Jan 13, 2023	8.27	8.32	8.22	8.29
5323	NYSE	JRS	Thu, Jan 12, 2023	8.27	8.38	8.20	8.36
5322	NYSE	JRS	Wed, Jan 11, 2023	8.01	8.18	8.01	8.17
5321	NYSE	JRS	Tue, Jan 10, 2023	7.85	8.01	7.84	7.94
5320	NYSE	JRS	Mon, Jan 9, 2023	7.96	8.02	7.91	7.94
5319	NYSE	JRS	Fri, Jan 6, 2023	7.66	7.92	7.65	7.90
5318	NYSE	JRS	Thu, Jan 5, 2023	7.82	7.92	7.53	7.60
5317	NYSE	JRS	Wed, Jan 4, 2023	7.79	7.96	7.76	7.88
5316	NYSE	JRS	Tue, Jan 3, 2023	7.64	7.72	7.59	7.70
5315	NYSE	JRS	Fri, Dec 30, 2022	7.53	7.57	7.43	7.56
5314	NYSE	JRS	Thu, Dec 29, 2022	7.31	7.49	7.31	7.47
5313	NYSE	JRS	Wed, Dec 28, 2022	7.36	7.50	7.28	7.28
5312	NYSE	JRS	Tue, Dec 27, 2022	7.51	7.57	7.37	7.40
5311	NYSE	JRS	Fri, Dec 23, 2022	7.48	7.52	7.40	7.50
5310	NYSE	JRS	Thu, Dec 22, 2022	7.47	7.50	7.33	7.48
5309	NYSE	JRS	Wed, Dec 21, 2022	7.58	7.71	7.52	7.55
5308	NYSE	JRS	Tue, Dec 20, 2022	7.51	7.62	7.47	7.58
5307	NYSE	JRS	Mon, Dec 19, 2022	7.77	7.77	7.52	7.57
5306	NYSE	JRS	Fri, Dec 16, 2022	7.86	7.87	7.67	7.77
5305	NYSE	JRS	Thu, Dec 15, 2022	8.06	8.10	7.89	8.00
5304	NYSE	JRS	Wed, Dec 14, 2022	8.22	8.39	8.11	8.15
5303	NYSE	JRS	Tue, Dec 13, 2022	8.41	8.53	8.32	8.22
5302	NYSE	JRS	Mon, Dec 12, 2022	8.18	8.24	8.05	8.22
5301	NYSE	JRS	Fri, Dec 9, 2022	8.14	8.24	8.10	8.16
5300	NYSE	JRS	Thu, Dec 8, 2022	8.16	8.27	8.15	8.16
5299	NYSE	JRS	Wed, Dec 7, 2022	8.17	8.31	8.13	8.15
5298	NYSE	JRS	Tue, Dec 6, 2022	8.35	8.40	8.19	8.19
5297	NYSE	JRS	Mon, Dec 5, 2022	8.50	8.59	8.37	8.40
5296	NYSE	JRS	Fri, Dec 2, 2022	8.50	8.60	8.45	8.52
5295	NYSE	JRS	Thu, Dec 1, 2022	8.55	8.68	8.50	8.53
5294	NYSE	JRS	Wed, Nov 30, 2022	8.30	8.48	8.25	8.47
5293	NYSE	JRS	Tue, Nov 29, 2022	8.21	8.35	8.21	8.29
5292	NYSE	JRS	Mon, Nov 28, 2022	8.40	8.45	8.22	8.25
5291	NYSE	JRS	Fri, Nov 25, 2022	8.35	8.52	8.35	8.39
5290	NYSE	JRS	Wed, Nov 23, 2022	8.23	8.49	8.20	8.32
5289	NYSE	JRS	Tue, Nov 22, 2022	8.20	8.24	8.13	8.23
5288	NYSE	JRS	Mon, Nov 21, 2022	8.13	8.25	8.10	8.18
5287	NYSE	JRS	Fri, Nov 18, 2022	8.01	8.18	8.01	8.13
5286	NYSE	JRS	Thu, Nov 17, 2022	7.99	8.03	7.90	8.01
5285	NYSE	JRS	Wed, Nov 16, 2022	8.14	8.17	8.07	8.10
5284	NYSE	JRS	Tue, Nov 15, 2022	8.10	8.23	8.10	8.14
5283	NYSE	JRS	Mon, Nov 14, 2022	8.26	8.27	8.03	8.03
5282	NYSE	JRS	Fri, Nov 11, 2022	8.24	8.34	8.17	8.29
5281	NYSE	JRS	Thu, Nov 10, 2022	7.90	8.25	7.90	8.23
5280	NYSE	JRS	Wed, Nov 9, 2022	7.67	7.90	7.64	7.66
5279	NYSE	JRS	Tue, Nov 8, 2022	7.59	7.77	7.59	7.69
5278	NYSE	JRS	Mon, Nov 7, 2022	7.75	7.87	7.55	7.57
5277	NYSE	JRS	Fri, Nov 4, 2022	7.84	7.84	7.56	7.72
5276	NYSE	JRS	Thu, Nov 3, 2022	7.67	7.80	7.63	7.72
5275	NYSE	JRS	Wed, Nov 2, 2022	7.97	7.97	7.72	7.74
5274	NYSE	JRS	Tue, Nov 1, 2022	7.97	8.03	7.95	7.95
5273	NYSE	JRS	Mon, Oct 31, 2022	7.77	7.93	7.77	7.89
5272	NYSE	JRS	Fri, Oct 28, 2022	7.58	7.86	7.53	7.79
5271	NYSE	JRS	Thu, Oct 27, 2022	7.69	7.69	7.54	7.56
5270	NYSE	JRS	Wed, Oct 26, 2022	7.71	7.71	7.57	7.63
5269	NYSE	JRS	Tue, Oct 25, 2022	7.38	7.69	7.32	7.68
5268	NYSE	JRS	Mon, Oct 24, 2022	7.40	7.40	7.27	7.37
5267	NYSE	JRS	Fri, Oct 21, 2022	7.35	7.35	7.23	7.33
5266	NYSE	JRS	Thu, Oct 20, 2022	7.32	7.49	7.29	7.35
5265	NYSE	JRS	Wed, Oct 19, 2022	7.54	7.54	7.30	7.32
5264	NYSE	JRS	Tue, Oct 18, 2022	7.52	7.66	7.52	7.54
5263	NYSE	JRS	Mon, Oct 17, 2022	7.28	7.53	7.28	7.46
5262	NYSE	JRS	Fri, Oct 14, 2022	7.52	7.56	7.18	7.21
5261	NYSE	JRS	Thu, Oct 13, 2022	7.13	7.48	7.02	7.43
5260	NYSE	JRS	Wed, Oct 12, 2022	7.58	7.58	7.12	7.21
5259	NYSE	JRS	Tue, Oct 11, 2022	7.45	7.62	7.42	7.53
5258	NYSE	JRS	Mon, Oct 10, 2022	7.52	7.69	7.43	7.47
5257	NYSE	JRS	Fri, Oct 7, 2022	7.65	7.66	7.43	7.47
5256	NYSE	JRS	Thu, Oct 6, 2022	7.88	7.88	7.66	7.72
5255	NYSE	JRS	Wed, Oct 5, 2022	8.05	8.07	7.63	7.80
5254	NYSE	JRS	Tue, Oct 4, 2022	8.08	8.26	7.97	8.09
5253	NYSE	JRS	Mon, Oct 3, 2022	7.93	7.93	7.79	7.89
5252	NYSE	JRS	Fri, Sep 30, 2022	7.59	7.74	7.59	7.73
5251	NYSE	JRS	Thu, Sep 29, 2022	7.78	7.84	7.52	7.60
5250	NYSE	JRS	Wed, Sep 28, 2022	7.50	7.83	7.49	7.78
5249	NYSE	JRS	Tue, Sep 27, 2022	7.66	7.76	7.50	7.52
5248	NYSE	JRS	Mon, Sep 26, 2022	7.80	7.80	7.52	7.62
5247	NYSE	JRS	Fri, Sep 23, 2022	7.98	8.02	7.79	7.85
5246	NYSE	JRS	Thu, Sep 22, 2022	8.22	8.22	8.05	8.09
5245	NYSE	JRS	Wed, Sep 21, 2022	8.43	8.48	8.24	8.24
5244	NYSE	JRS	Tue, Sep 20, 2022	8.60	8.61	8.38	8.42
5243	NYSE	JRS	Mon, Sep 19, 2022	8.63	8.69	8.44	8.69
5242	NYSE	JRS	Fri, Sep 16, 2022	8.76	8.83	8.62	8.76
5241	NYSE	JRS	Thu, Sep 15, 2022	9.03	9.14	8.82	8.86
5240	NYSE	JRS	Wed, Sep 14, 2022	9.18	9.32	9.01	9.07
5239	NYSE	JRS	Tue, Sep 13, 2022	9.65	9.65	9.35	9.16
5238	NYSE	JRS	Mon, Sep 12, 2022	9.67	9.79	9.67	9.71
5237	NYSE	JRS	Fri, Sep 9, 2022	9.51	9.69	9.51	9.57
5236	NYSE	JRS	Thu, Sep 8, 2022	9.48	9.60	9.46	9.48
5235	NYSE	JRS	Wed, Sep 7, 2022	9.39	9.55	9.39	9.51
5234	NYSE	JRS	Tue, Sep 6, 2022	9.46	9.60	9.33	9.39
5233	NYSE	JRS	Fri, Sep 2, 2022	9.57	9.70	9.45	9.45
5232	NYSE	JRS	Thu, Sep 1, 2022	9.52	9.57	9.30	9.55
5231	NYSE	JRS	Wed, Aug 31, 2022	9.55	9.71	9.40	9.53
5230	NYSE	JRS	Tue, Aug 30, 2022	9.68	9.71	9.52	9.52
5229	NYSE	JRS	Mon, Aug 29, 2022	9.78	9.78	9.53	9.68
5228	NYSE	JRS	Fri, Aug 26, 2022	10.01	10.03	9.76	9.77
5227	NYSE	JRS	Thu, Aug 25, 2022	9.83	10.04	9.70	9.99
5226	NYSE	JRS	Wed, Aug 24, 2022	9.68	9.87	9.68	9.79
5225	NYSE	JRS	Tue, Aug 23, 2022	9.90	9.94	9.71	9.72
5224	NYSE	JRS	Mon, Aug 22, 2022	9.98	10.10	9.82	9.93
5223	NYSE	JRS	Fri, Aug 19, 2022	10.27	10.29	10.06	10.08
5222	NYSE	JRS	Thu, Aug 18, 2022	10.43	10.53	10.29	10.38
5221	NYSE	JRS	Wed, Aug 17, 2022	10.32	10.57	10.26	10.38
5220	NYSE	JRS	Tue, Aug 16, 2022	10.31	10.49	10.29	10.42
5219	NYSE	JRS	Mon, Aug 15, 2022	10.34	10.55	10.28	10.36
5218	NYSE	JRS	Fri, Aug 12, 2022	10.33	10.41	10.33	10.39
5217	NYSE	JRS	Thu, Aug 11, 2022	10.29	10.41	10.20	10.33
5216	NYSE	JRS	Wed, Aug 10, 2022	10.16	10.26	10.10	10.22
5215	NYSE	JRS	Tue, Aug 9, 2022	10.00	10.04	9.95	10.01
5214	NYSE	JRS	Mon, Aug 8, 2022	10.00	10.07	9.94	10.02
5213	NYSE	JRS	Fri, Aug 5, 2022	9.85	9.95	9.84	9.92
5212	NYSE	JRS	Thu, Aug 4, 2022	9.89	9.95	9.86	9.94
5211	NYSE	JRS	Wed, Aug 3, 2022	9.89	9.99	9.88	9.94
5210	NYSE	JRS	Tue, Aug 2, 2022	9.94	10.01	9.83	9.84
5209	NYSE	JRS	Mon, Aug 1, 2022	9.88	9.98	9.84	9.94
5208	NYSE	JRS	Fri, Jul 29, 2022	9.73	9.96	9.70	9.89
5207	NYSE	JRS	Thu, Jul 28, 2022	9.46	9.78	9.46	9.72
5206	NYSE	JRS	Wed, Jul 27, 2022	9.41	9.51	9.36	9.45
5205	NYSE	JRS	Tue, Jul 26, 2022	9.47	9.50	9.37	9.41
5204	NYSE	JRS	Mon, Jul 25, 2022	9.43	9.52	9.39	9.45
5203	NYSE	JRS	Fri, Jul 22, 2022	9.50	9.55	9.28	9.43
5202	NYSE	JRS	Thu, Jul 21, 2022	9.46	9.50	9.37	9.47
5201	NYSE	JRS	Wed, Jul 20, 2022	9.57	9.57	9.35	9.46
5200	NYSE	JRS	Tue, Jul 19, 2022	9.38	9.48	9.30	9.47
5199	NYSE	JRS	Mon, Jul 18, 2022	9.51	9.55	9.26	9.29
5198	NYSE	JRS	Fri, Jul 15, 2022	9.33	9.42	9.27	9.40
5197	NYSE	JRS	Thu, Jul 14, 2022	9.13	9.27	9.11	9.20
5196	NYSE	JRS	Wed, Jul 13, 2022	9.30	9.40	9.25	9.30
5195	NYSE	JRS	Tue, Jul 12, 2022	9.40	9.51	9.35	9.35
5194	NYSE	JRS	Mon, Jul 11, 2022	9.34	9.51	9.31	9.44
5193	NYSE	JRS	Fri, Jul 8, 2022	9.40	9.55	9.40	9.49
5192	NYSE	JRS	Thu, Jul 7, 2022	9.51	9.60	9.48	9.55
5191	NYSE	JRS	Wed, Jul 6, 2022	9.58	9.70	9.49	9.50
5190	NYSE	JRS	Tue, Jul 5, 2022	9.58	9.59	9.37	9.58
5189	NYSE	JRS	Fri, Jul 1, 2022	9.52	9.65	9.42	9.61
5188	NYSE	JRS	Thu, Jun 30, 2022	9.35	9.54	9.25	9.40
5187	NYSE	JRS	Wed, Jun 29, 2022	9.50	9.50	9.34	9.47
5186	NYSE	JRS	Tue, Jun 28, 2022	9.68	9.83	9.44	9.45
5185	NYSE	JRS	Mon, Jun 27, 2022	9.76	9.76	9.57	9.58
5184	NYSE	JRS	Fri, Jun 24, 2022	9.65	9.79	9.49	9.72
5183	NYSE	JRS	Thu, Jun 23, 2022	9.38	9.65	9.26	9.56
5182	NYSE	JRS	Wed, Jun 22, 2022	9.14	9.42	9.07	9.31
5181	NYSE	JRS	Tue, Jun 21, 2022	9.07	9.34	9.02	9.16
5180	NYSE	JRS	Fri, Jun 17, 2022	9.03	9.16	8.95	9.01
5179	NYSE	JRS	Thu, Jun 16, 2022	9.48	9.50	8.95	9.01
5178	NYSE	JRS	Wed, Jun 15, 2022	9.49	9.67	9.40	9.59
5177	NYSE	JRS	Tue, Jun 14, 2022	9.43	9.85	9.31	9.33
5176	NYSE	JRS	Mon, Jun 13, 2022	9.85	9.88	9.52	9.44
5175	NYSE	JRS	Fri, Jun 10, 2022	10.04	10.10	9.85	10.09
5174	NYSE	JRS	Thu, Jun 9, 2022	10.37	10.41	10.17	10.17
5173	NYSE	JRS	Wed, Jun 8, 2022	10.56	10.73	10.39	10.41
5172	NYSE	JRS	Tue, Jun 7, 2022	10.38	10.62	10.38	10.59
5171	NYSE	JRS	Mon, Jun 6, 2022	10.53	10.60	10.43	10.45
5170	NYSE	JRS	Fri, Jun 3, 2022	10.53	10.59	10.44	10.45
5169	NYSE	JRS	Thu, Jun 2, 2022	10.47	10.60	10.42	10.58
5168	NYSE	JRS	Wed, Jun 1, 2022	10.60	10.60	10.35	10.49
5167	NYSE	JRS	Tue, May 31, 2022	10.66	10.68	10.50	10.57
5166	NYSE	JRS	Fri, May 27, 2022	10.40	10.71	10.40	10.68
5165	NYSE	JRS	Thu, May 26, 2022	10.20	10.35	10.20	10.31
5164	NYSE	JRS	Wed, May 25, 2022	9.98	10.16	9.98	10.12
5163	NYSE	JRS	Tue, May 24, 2022	9.75	10.04	9.60	10.00
5162	NYSE	JRS	Mon, May 23, 2022	9.66	9.83	9.52	9.73
5161	NYSE	JRS	Fri, May 20, 2022	9.77	9.77	9.45	9.54
5160	NYSE	JRS	Thu, May 19, 2022	9.65	9.77	9.63	9.66
5159	NYSE	JRS	Wed, May 18, 2022	10.09	10.09	9.69	9.73
5158	NYSE	JRS	Tue, May 17, 2022	10.18	10.24	10.12	10.13
5157	NYSE	JRS	Mon, May 16, 2022	9.98	10.15	9.98	10.09
5156	NYSE	JRS	Fri, May 13, 2022	9.81	9.97	9.79	9.93
5155	NYSE	JRS	Thu, May 12, 2022	9.69	9.82	9.63	9.71
5154	NYSE	JRS	Wed, May 11, 2022	9.65	10.03	9.65	9.71
5153	NYSE	JRS	Tue, May 10, 2022	10.12	10.23	9.72	9.76
5152	NYSE	JRS	Mon, May 9, 2022	10.60	10.60	10.04	10.08
5151	NYSE	JRS	Fri, May 6, 2022	10.72	10.75	10.53	10.65
5150	NYSE	JRS	Thu, May 5, 2022	11.15	11.15	10.70	10.80
5149	NYSE	JRS	Wed, May 4, 2022	11.10	11.14	10.89	11.14
5148	NYSE	JRS	Tue, May 3, 2022	11.01	11.07	10.91	11.02
5147	NYSE	JRS	Mon, May 2, 2022	11.28	11.36	10.75	10.91
5146	NYSE	JRS	Fri, Apr 29, 2022	11.65	11.68	11.28	11.28
5145	NYSE	JRS	Thu, Apr 28, 2022	11.60	11.73	11.50	11.73
5144	NYSE	JRS	Wed, Apr 27, 2022	11.48	11.68	11.48	11.54
5143	NYSE	JRS	Tue, Apr 26, 2022	11.73	11.91	11.51	11.51
5142	NYSE	JRS	Mon, Apr 25, 2022	11.86	11.88	11.57	11.77
5141	NYSE	JRS	Fri, Apr 22, 2022	11.88	11.88	11.64	11.82
5140	NYSE	JRS	Thu, Apr 21, 2022	11.94	11.94	11.68	11.75
5139	NYSE	JRS	Wed, Apr 20, 2022	11.72	11.92	11.72	11.86
5138	NYSE	JRS	Tue, Apr 19, 2022	11.33	11.67	11.33	11.64
5137	NYSE	JRS	Mon, Apr 18, 2022	11.50	11.50	11.35	11.36
5136	NYSE	JRS	Thu, Apr 14, 2022	11.61	11.71	11.50	11.50
5135	NYSE	JRS	Wed, Apr 13, 2022	11.51	11.63	11.51	11.55
5134	NYSE	JRS	Tue, Apr 12, 2022	11.54	11.67	11.50	11.54
5133	NYSE	JRS	Mon, Apr 11, 2022	11.58	11.70	11.46	11.51
5132	NYSE	JRS	Fri, Apr 8, 2022	11.59	11.64	11.50	11.60
5131	NYSE	JRS	Thu, Apr 7, 2022	11.72	11.84	11.52	11.62
5130	NYSE	JRS	Wed, Apr 6, 2022	11.73	11.90	11.62	11.79
5129	NYSE	JRS	Tue, Apr 5, 2022	11.92	12.00	11.77	11.81
5128	NYSE	JRS	Mon, Apr 4, 2022	12.03	12.11	11.89	11.97
5127	NYSE	JRS	Fri, Apr 1, 2022	11.91	12.00	11.74	12.00
5126	NYSE	JRS	Thu, Mar 31, 2022	11.83	11.98	11.79	11.81
5125	NYSE	JRS	Wed, Mar 30, 2022	11.98	11.98	11.79	11.84
5124	NYSE	JRS	Tue, Mar 29, 2022	11.71	11.93	11.71	11.88
5123	NYSE	JRS	Mon, Mar 28, 2022	11.46	11.65	11.45	11.60
5122	NYSE	JRS	Fri, Mar 25, 2022	11.45	11.50	11.38	11.43
5121	NYSE	JRS	Thu, Mar 24, 2022	11.40	11.44	11.26	11.33
5120	NYSE	JRS	Wed, Mar 23, 2022	11.45	11.45	11.35	11.37
5119	NYSE	JRS	Tue, Mar 22, 2022	11.39	11.54	11.36	11.38
5118	NYSE	JRS	Mon, Mar 21, 2022	11.43	11.47	11.25	11.30
5117	NYSE	JRS	Fri, Mar 18, 2022	11.30	11.43	11.28	11.39
5116	NYSE	JRS	Thu, Mar 17, 2022	11.04	11.40	11.04	11.35
5115	NYSE	JRS	Wed, Mar 16, 2022	11.08	11.16	10.91	11.11
5114	NYSE	JRS	Tue, Mar 15, 2022	11.00	11.04	10.86	10.96
5113	NYSE	JRS	Mon, Mar 14, 2022	11.30	11.55	10.81	10.95
5112	NYSE	JRS	Fri, Mar 11, 2022	11.59	11.70	11.42	11.24
5111	NYSE	JRS	Thu, Mar 10, 2022	11.50	11.56	11.40	11.51
5110	NYSE	JRS	Wed, Mar 9, 2022	11.70	11.70	11.46	11.56
5109	NYSE	JRS	Tue, Mar 8, 2022	11.41	11.63	11.35	11.59
5108	NYSE	JRS	Mon, Mar 7, 2022	11.61	11.64	11.34	11.37
5107	NYSE	JRS	Fri, Mar 4, 2022	11.48	11.65	11.39	11.61
5106	NYSE	JRS	Thu, Mar 3, 2022	11.45	11.54	11.38	11.49
5105	NYSE	JRS	Wed, Mar 2, 2022	11.21	11.49	11.20	11.37
5104	NYSE	JRS	Tue, Mar 1, 2022	11.26	11.35	11.11	11.28
5103	NYSE	JRS	Mon, Feb 28, 2022	11.26	11.40	11.13	11.23
5102	NYSE	JRS	Fri, Feb 25, 2022	11.03	11.43	11.03	11.37
5101	NYSE	JRS	Thu, Feb 24, 2022	10.50	11.01	10.45	10.98
5100	NYSE	JRS	Wed, Feb 23, 2022	10.93	11.07	10.77	10.78
5099	NYSE	JRS	Tue, Feb 22, 2022	11.08	11.10	10.75	10.89
5098	NYSE	JRS	Fri, Feb 18, 2022	11.21	11.25	11.05	11.18
5097	NYSE	JRS	Thu, Feb 17, 2022	11.39	11.41	11.15	11.21
5096	NYSE	JRS	Wed, Feb 16, 2022	11.24	11.48	11.24	11.39
5095	NYSE	JRS	Tue, Feb 15, 2022	11.27	11.30	10.98	11.25
5094	NYSE	JRS	Mon, Feb 14, 2022	11.23	11.45	11.13	11.15
5093	NYSE	JRS	Fri, Feb 11, 2022	11.48	11.60	11.28	11.39
5092	NYSE	JRS	Thu, Feb 10, 2022	11.74	11.85	11.48	11.50
5091	NYSE	JRS	Wed, Feb 9, 2022	11.78	11.81	11.67	11.80
5090	NYSE	JRS	Tue, Feb 8, 2022	11.45	11.75	11.30	11.66
5089	NYSE	JRS	Mon, Feb 7, 2022	11.32	11.56	11.27	11.48
5088	NYSE	JRS	Fri, Feb 4, 2022	11.60	11.68	11.33	11.36
5087	NYSE	JRS	Thu, Feb 3, 2022	11.73	11.73	11.62	11.63
5086	NYSE	JRS	Wed, Feb 2, 2022	11.61	11.78	11.61	11.75
5085	NYSE	JRS	Tue, Feb 1, 2022	11.52	11.59	11.44	11.53
5084	NYSE	JRS	Mon, Jan 31, 2022	11.16	11.50	11.16	11.43
5083	NYSE	JRS	Fri, Jan 28, 2022	10.94	11.31	10.83	11.30
5082	NYSE	JRS	Thu, Jan 27, 2022	11.13	11.36	10.89	10.94
5081	NYSE	JRS	Wed, Jan 26, 2022	11.35	11.51	11.06	11.11
5080	NYSE	JRS	Tue, Jan 25, 2022	11.13	11.38	10.95	11.22
5079	NYSE	JRS	Mon, Jan 24, 2022	11.16	11.34	10.36	11.29
5078	NYSE	JRS	Fri, Jan 21, 2022	11.91	11.95	11.44	11.49
5077	NYSE	JRS	Thu, Jan 20, 2022	12.07	12.21	11.85	11.98
5076	NYSE	JRS	Wed, Jan 19, 2022	12.30	12.45	12.00	12.04
5075	NYSE	JRS	Tue, Jan 18, 2022	12.21	12.38	12.17	12.25
5074	NYSE	JRS	Fri, Jan 14, 2022	12.38	12.47	12.16	12.26
5073	NYSE	JRS	Thu, Jan 13, 2022	12.39	12.50	12.33	12.44
5072	NYSE	JRS	Wed, Jan 12, 2022	12.55	12.57	12.30	12.38
5071	NYSE	JRS	Tue, Jan 11, 2022	12.49	12.52	12.35	12.50
5070	NYSE	JRS	Mon, Jan 10, 2022	12.45	12.45	12.28	12.45
5069	NYSE	JRS	Fri, Jan 7, 2022	12.55	12.58	12.45	12.50
5068	NYSE	JRS	Thu, Jan 6, 2022	12.44	12.50	12.29	12.50
5067	NYSE	JRS	Wed, Jan 5, 2022	12.73	12.73	12.36	12.47
5066	NYSE	JRS	Tue, Jan 4, 2022	12.77	12.79	12.63	12.78
5065	NYSE	JRS	Mon, Jan 3, 2022	12.84	12.88	12.60	12.79
5064	NYSE	JRS	Fri, Dec 31, 2021	12.74	12.90	12.71	12.82
5063	NYSE	JRS	Thu, Dec 30, 2021	12.54	12.75	12.54	12.71
5062	NYSE	JRS	Wed, Dec 29, 2021	12.51	12.86	12.46	12.46
5061	NYSE	JRS	Tue, Dec 28, 2021	12.49	12.85	12.43	12.50
5060	NYSE	JRS	Mon, Dec 27, 2021	12.07	12.50	12.04	12.50
5059	NYSE	JRS	Thu, Dec 23, 2021	12.04	12.04	11.94	12.01
5058	NYSE	JRS	Wed, Dec 22, 2021	11.92	11.99	11.89	11.94
5057	NYSE	JRS	Tue, Dec 21, 2021	11.84	11.93	11.79	11.85
5056	NYSE	JRS	Mon, Dec 20, 2021	11.90	11.90	11.58	11.78
5055	NYSE	JRS	Fri, Dec 17, 2021	12.00	12.00	11.83	11.92
5054	NYSE	JRS	Thu, Dec 16, 2021	12.02	12.08	11.82	12.01
5053	NYSE	JRS	Wed, Dec 15, 2021	12.00	12.03	11.82	11.97
5052	NYSE	JRS	Tue, Dec 14, 2021	11.92	12.06	11.84	12.00
5051	NYSE	JRS	Mon, Dec 13, 2021	12.05	12.14	12.01	11.90
5050	NYSE	JRS	Fri, Dec 10, 2021	12.06	12.17	11.99	12.09
5049	NYSE	JRS	Thu, Dec 9, 2021	12.23	12.23	11.98	12.02
5048	NYSE	JRS	Wed, Dec 8, 2021	12.20	12.24	12.15	12.19
5047	NYSE	JRS	Tue, Dec 7, 2021	12.13	12.23	12.08	12.15
5046	NYSE	JRS	Mon, Dec 6, 2021	11.77	12.03	11.77	11.97
5045	NYSE	JRS	Fri, Dec 3, 2021	11.80	11.81	11.62	11.72
5044	NYSE	JRS	Thu, Dec 2, 2021	11.50	11.79	11.50	11.75
5043	NYSE	JRS	Wed, Dec 1, 2021	11.74	11.93	11.50	11.51
5042	NYSE	JRS	Tue, Nov 30, 2021	11.93	11.93	11.62	11.65
5041	NYSE	JRS	Mon, Nov 29, 2021	11.86	11.94	11.76	11.93
5040	NYSE	JRS	Fri, Nov 26, 2021	12.04	12.04	11.75	11.78
5039	NYSE	JRS	Wed, Nov 24, 2021	11.97	12.20	11.95	12.16
5038	NYSE	JRS	Tue, Nov 23, 2021	11.83	11.98	11.77	11.97
5037	NYSE	JRS	Mon, Nov 22, 2021	11.83	11.87	11.77	11.80
5036	NYSE	JRS	Fri, Nov 19, 2021	11.91	11.91	11.77	11.80
5035	NYSE	JRS	Thu, Nov 18, 2021	11.77	11.92	11.77	11.88
5034	NYSE	JRS	Wed, Nov 17, 2021	11.87	11.94	11.67	11.88
5033	NYSE	JRS	Tue, Nov 16, 2021	11.97	12.04	11.89	11.93
5032	NYSE	JRS	Mon, Nov 15, 2021	11.90	12.00	11.84	11.89
5031	NYSE	JRS	Fri, Nov 12, 2021	11.90	11.97	11.80	11.85
5030	NYSE	JRS	Thu, Nov 11, 2021	11.86	11.92	11.83	11.88
5029	NYSE	JRS	Wed, Nov 10, 2021	11.95	12.10	11.78	11.80
5028	NYSE	JRS	Tue, Nov 9, 2021	11.95	11.96	11.86	11.96
5027	NYSE	JRS	Mon, Nov 8, 2021	11.81	11.95	11.75	11.91
5026	NYSE	JRS	Fri, Nov 5, 2021	11.78	11.85	11.75	11.81
5025	NYSE	JRS	Thu, Nov 4, 2021	11.78	11.78	11.67	11.68
5024	NYSE	JRS	Wed, Nov 3, 2021	11.69	11.75	11.66	11.75
5023	NYSE	JRS	Tue, Nov 2, 2021	11.60	11.69	11.56	11.66
5022	NYSE	JRS	Mon, Nov 1, 2021	11.56	11.57	11.47	11.55
5021	NYSE	JRS	Fri, Oct 29, 2021	11.60	11.68	11.49	11.53
5020	NYSE	JRS	Thu, Oct 28, 2021	11.48	11.61	11.48	11.58
5019	NYSE	JRS	Wed, Oct 27, 2021	11.62	11.62	11.46	11.49
5018	NYSE	JRS	Tue, Oct 26, 2021	11.64	11.64	11.51	11.58
5017	NYSE	JRS	Mon, Oct 25, 2021	11.56	11.60	11.52	11.57
5016	NYSE	JRS	Fri, Oct 22, 2021	11.57	11.59	11.49	11.53
5015	NYSE	JRS	Thu, Oct 21, 2021	11.57	11.58	11.50	11.54
5014	NYSE	JRS	Wed, Oct 20, 2021	11.45	11.54	11.44	11.52
5013	NYSE	JRS	Tue, Oct 19, 2021	11.41	11.41	11.32	11.39
5012	NYSE	JRS	Mon, Oct 18, 2021	11.26	11.40	11.26	11.33
5011	NYSE	JRS	Fri, Oct 15, 2021	11.31	11.40	11.16	11.26
5010	NYSE	JRS	Thu, Oct 14, 2021	11.20	11.30	11.20	11.26
5009	NYSE	JRS	Wed, Oct 13, 2021	11.01	11.14	10.98	11.08
5008	NYSE	JRS	Tue, Oct 12, 2021	10.89	11.05	10.89	10.98
5007	NYSE	JRS	Mon, Oct 11, 2021	10.81	10.92	10.76	10.83
5006	NYSE	JRS	Fri, Oct 8, 2021	10.86	10.89	10.78	10.78
5005	NYSE	JRS	Thu, Oct 7, 2021	10.81	10.89	10.76	10.83
5004	NYSE	JRS	Wed, Oct 6, 2021	10.64	10.73	10.51	10.70
5003	NYSE	JRS	Tue, Oct 5, 2021	10.75	10.75	10.64	10.68
5002	NYSE	JRS	Mon, Oct 4, 2021	10.82	10.87	10.68	10.71
5001	NYSE	JRS	Fri, Oct 1, 2021	10.73	10.77	10.61	10.77
5000	NYSE	JRS	Thu, Sep 30, 2021	10.69	10.70	10.52	10.62
4999	NYSE	JRS	Wed, Sep 29, 2021	10.57	10.72	10.54	10.60
4998	NYSE	JRS	Tue, Sep 28, 2021	10.60	10.65	10.37	10.52
4997	NYSE	JRS	Mon, Sep 27, 2021	10.83	10.93	10.67	10.69
4996	NYSE	JRS	Fri, Sep 24, 2021	10.94	11.03	10.81	10.86
4995	NYSE	JRS	Thu, Sep 23, 2021	11.13	11.16	10.99	10.99
4994	NYSE	JRS	Wed, Sep 22, 2021	11.03	11.10	11.01	11.08
4993	NYSE	JRS	Tue, Sep 21, 2021	10.96	11.08	10.96	10.98
4992	NYSE	JRS	Mon, Sep 20, 2021	10.93	11.00	10.81	10.93
4991	NYSE	JRS	Fri, Sep 17, 2021	11.27	11.33	11.04	11.06
4990	NYSE	JRS	Thu, Sep 16, 2021	11.28	11.32	11.18	11.25
4989	NYSE	JRS	Wed, Sep 15, 2021	11.24	11.31	11.22	11.25
4988	NYSE	JRS	Tue, Sep 14, 2021	11.40	11.41	11.21	11.27
4987	NYSE	JRS	Mon, Sep 13, 2021	11.52	11.62	11.52	11.34
4986	NYSE	JRS	Fri, Sep 10, 2021	11.61	11.70	11.51	11.51
4985	NYSE	JRS	Thu, Sep 9, 2021	11.76	11.76	11.60	11.60
4984	NYSE	JRS	Wed, Sep 8, 2021	11.67	11.78	11.60	11.76
4983	NYSE	JRS	Tue, Sep 7, 2021	11.70	11.70	11.58	11.70
4982	NYSE	JRS	Fri, Sep 3, 2021	11.71	11.74	11.65	11.73
4981	NYSE	JRS	Thu, Sep 2, 2021	11.64	11.73	11.60	11.70
4980	NYSE	JRS	Wed, Sep 1, 2021	11.55	11.68	11.52	11.68
4979	NYSE	JRS	Tue, Aug 31, 2021	11.33	11.51	11.33	11.49
4978	NYSE	JRS	Mon, Aug 30, 2021	11.35	11.38	11.30	11.36
4977	NYSE	JRS	Fri, Aug 27, 2021	11.30	11.35	11.27	11.29
4976	NYSE	JRS	Thu, Aug 26, 2021	11.26	11.29	11.20	11.27
4975	NYSE	JRS	Wed, Aug 25, 2021	11.20	11.33	11.20	11.29
4974	NYSE	JRS	Tue, Aug 24, 2021	11.23	11.23	11.17	11.23
4973	NYSE	JRS	Mon, Aug 23, 2021	11.32	11.34	11.19	11.21
4972	NYSE	JRS	Fri, Aug 20, 2021	11.21	11.30	11.21	11.28
4971	NYSE	JRS	Thu, Aug 19, 2021	11.22	11.31	11.19	11.23
4970	NYSE	JRS	Wed, Aug 18, 2021	11.29	11.39	11.22	11.22
4969	NYSE	JRS	Tue, Aug 17, 2021	11.35	11.37	11.25	11.33
4968	NYSE	JRS	Mon, Aug 16, 2021	11.30	11.38	11.30	11.35
4967	NYSE	JRS	Fri, Aug 13, 2021	11.41	11.43	11.34	11.35
4966	NYSE	JRS	Thu, Aug 12, 2021	11.47	11.47	11.29	11.37
4965	NYSE	JRS	Wed, Aug 11, 2021	11.38	11.53	11.37	11.45
4964	NYSE	JRS	Tue, Aug 10, 2021	11.48	11.53	11.30	11.37
4963	NYSE	JRS	Mon, Aug 9, 2021	11.40	11.56	11.35	11.53
4962	NYSE	JRS	Fri, Aug 6, 2021	11.42	11.49	11.40	11.40
4961	NYSE	JRS	Thu, Aug 5, 2021	11.30	11.40	11.26	11.40
4960	NYSE	JRS	Wed, Aug 4, 2021	11.42	11.43	11.31	11.35
4959	NYSE	JRS	Tue, Aug 3, 2021	11.44	11.44	11.31	11.35
4958	NYSE	JRS	Mon, Aug 2, 2021	11.46	11.52	11.37	11.44
4957	NYSE	JRS	Fri, Jul 30, 2021	11.40	11.53	11.36	11.36
4956	NYSE	JRS	Thu, Jul 29, 2021	11.44	11.51	11.30	11.39
4955	NYSE	JRS	Wed, Jul 28, 2021	11.33	11.39	11.22	11.38
4954	NYSE	JRS	Tue, Jul 27, 2021	11.34	11.34	11.21	11.28
4953	NYSE	JRS	Mon, Jul 26, 2021	11.34	11.40	11.30	11.30
4952	NYSE	JRS	Fri, Jul 23, 2021	11.36	11.39	11.28	11.32
4951	NYSE	JRS	Thu, Jul 22, 2021	11.29	11.35	11.21	11.34
4950	NYSE	JRS	Wed, Jul 21, 2021	11.30	11.34	11.17	11.28
4949	NYSE	JRS	Tue, Jul 20, 2021	11.01	11.28	11.01	11.23
4948	NYSE	JRS	Mon, Jul 19, 2021	11.40	11.40	10.92	10.98
4947	NYSE	JRS	Fri, Jul 16, 2021	11.51	11.56	11.40	11.43
4946	NYSE	JRS	Thu, Jul 15, 2021	11.52	11.53	11.40	11.50
4945	NYSE	JRS	Wed, Jul 14, 2021	11.56	11.56	11.46	11.50
4944	NYSE	JRS	Tue, Jul 13, 2021	11.56	11.58	11.41	11.47
4943	NYSE	JRS	Mon, Jul 12, 2021	11.37	11.62	11.37	11.52
4942	NYSE	JRS	Fri, Jul 9, 2021	11.40	11.43	11.28	11.36
4941	NYSE	JRS	Thu, Jul 8, 2021	11.17	11.37	11.06	11.37
4940	NYSE	JRS	Wed, Jul 7, 2021	11.39	11.43	11.21	11.21
4939	NYSE	JRS	Tue, Jul 6, 2021	11.38	11.38	11.16	11.36
4938	NYSE	JRS	Fri, Jul 2, 2021	11.25	11.33	11.13	11.30
4937	NYSE	JRS	Thu, Jul 1, 2021	11.18	11.22	11.07	11.17
4936	NYSE	JRS	Wed, Jun 30, 2021	11.00	11.11	10.98	11.09
4935	NYSE	JRS	Tue, Jun 29, 2021	10.93	11.12	10.90	11.01
4934	NYSE	JRS	Mon, Jun 28, 2021	10.81	10.87	10.78	10.82
4933	NYSE	JRS	Fri, Jun 25, 2021	10.81	10.85	10.76	10.81
4932	NYSE	JRS	Thu, Jun 24, 2021	10.83	10.85	10.75	10.77
4931	NYSE	JRS	Wed, Jun 23, 2021	10.91	10.96	10.77	10.77
4930	NYSE	JRS	Tue, Jun 22, 2021	10.93	10.93	10.84	10.90
4929	NYSE	JRS	Mon, Jun 21, 2021	10.71	10.93	10.69	10.89
4928	NYSE	JRS	Fri, Jun 18, 2021	10.83	10.83	10.71	10.73
4927	NYSE	JRS	Thu, Jun 17, 2021	10.90	10.99	10.80	10.85
4926	NYSE	JRS	Wed, Jun 16, 2021	11.01	11.07	10.95	10.96
4925	NYSE	JRS	Tue, Jun 15, 2021	11.20	11.24	10.95	11.01
4924	NYSE	JRS	Mon, Jun 14, 2021	11.24	11.32	11.15	11.17
4923	NYSE	JRS	Fri, Jun 11, 2021	11.45	11.48	11.34	11.24
4922	NYSE	JRS	Thu, Jun 10, 2021	11.36	11.40	11.28	11.40
4921	NYSE	JRS	Wed, Jun 9, 2021	11.27	11.37	11.27	11.30
4920	NYSE	JRS	Tue, Jun 8, 2021	11.20	11.30	11.17	11.26
4919	NYSE	JRS	Mon, Jun 7, 2021	11.03	11.22	11.02	11.19
4918	NYSE	JRS	Fri, Jun 4, 2021	10.90	11.11	10.90	11.03
4917	NYSE	JRS	Thu, Jun 3, 2021	10.85	11.01	10.81	10.94
4916	NYSE	JRS	Wed, Jun 2, 2021	10.77	10.85	10.76	10.82
4915	NYSE	JRS	Tue, Jun 1, 2021	10.69	10.79	10.69	10.74
4914	NYSE	JRS	Fri, May 28, 2021	10.70	10.79	10.59	10.69
4913	NYSE	JRS	Thu, May 27, 2021	11.03	11.05	10.93	10.94
4912	NYSE	JRS	Wed, May 26, 2021	10.84	11.05	10.84	11.00
4911	NYSE	JRS	Tue, May 25, 2021	10.86	10.91	10.83	10.85
4910	NYSE	JRS	Mon, May 24, 2021	10.60	10.93	10.58	10.86
4909	NYSE	JRS	Fri, May 21, 2021	10.60	10.60	10.58	10.58
4908	NYSE	JRS	Thu, May 20, 2021	10.60	10.60	10.57	10.59
4907	NYSE	JRS	Wed, May 19, 2021	10.58	10.60	10.45	10.60
4906	NYSE	JRS	Tue, May 18, 2021	10.60	10.60	10.55	10.59
4905	NYSE	JRS	Mon, May 17, 2021	10.36	10.60	10.36	10.60
4904	NYSE	JRS	Fri, May 14, 2021	10.31	10.47	10.31	10.37
4903	NYSE	JRS	Thu, May 13, 2021	10.08	10.58	10.08	10.22
4902	NYSE	JRS	Wed, May 12, 2021	10.59	10.64	10.05	10.09
4901	NYSE	JRS	Tue, May 11, 2021	10.51	10.64	10.39	10.60
4900	NYSE	JRS	Mon, May 10, 2021	10.60	10.69	10.51	10.59
4899	NYSE	JRS	Fri, May 7, 2021	10.45	10.59	10.43	10.51
4898	NYSE	JRS	Thu, May 6, 2021	10.39	10.46	10.30	10.44
4897	NYSE	JRS	Wed, May 5, 2021	10.50	10.38	10.30	10.33
4896	NYSE	JRS	Tue, May 4, 2021	10.36	10.47	10.28	10.40
4895	NYSE	JRS	Mon, May 3, 2021	10.41	10.48	10.37	10.40
4894	NYSE	JRS	Fri, Apr 30, 2021	10.41	10.46	10.37	10.41
4893	NYSE	JRS	Thu, Apr 29, 2021	10.25	10.42	10.24	10.41
4892	NYSE	JRS	Wed, Apr 28, 2021	10.20	10.24	10.15	10.17
4891	NYSE	JRS	Tue, Apr 27, 2021	10.26	10.33	10.18	10.23
4890	NYSE	JRS	Mon, Apr 26, 2021	10.20	10.30	10.19	10.19
4889	NYSE	JRS	Fri, Apr 23, 2021	10.18	10.24	10.16	10.23
4888	NYSE	JRS	Thu, Apr 22, 2021	10.25	10.25	10.11	10.15
4887	NYSE	JRS	Wed, Apr 21, 2021	9.99	10.26	9.99	10.24
4886	NYSE	JRS	Tue, Apr 20, 2021	10.02	10.12	9.94	10.03
4885	NYSE	JRS	Mon, Apr 19, 2021	10.08	10.10	9.97	10.06
4884	NYSE	JRS	Fri, Apr 16, 2021	10.00	10.05	10.00	10.04
4883	NYSE	JRS	Thu, Apr 15, 2021	9.83	10.05	9.83	9.98
4882	NYSE	JRS	Wed, Apr 14, 2021	10.03	10.11	9.80	9.80
4881	NYSE	JRS	Tue, Apr 13, 2021	9.89	10.00	9.88	10.00
4880	NYSE	JRS	Mon, Apr 12, 2021	9.96	9.98	9.83	9.92
4879	NYSE	JRS	Fri, Apr 9, 2021	9.95	9.99	9.87	9.88
4878	NYSE	JRS	Thu, Apr 8, 2021	9.90	9.97	9.85	9.89
4877	NYSE	JRS	Wed, Apr 7, 2021	9.77	9.86	9.76	9.80
4876	NYSE	JRS	Tue, Apr 6, 2021	9.60	9.75	9.58	9.68
4875	NYSE	JRS	Mon, Apr 5, 2021	9.65	9.72	9.48	9.56
4874	NYSE	JRS	Thu, Apr 1, 2021	9.68	9.68	9.52	9.62
4873	NYSE	JRS	Wed, Mar 31, 2021	9.57	9.59	9.51	9.59
4872	NYSE	JRS	Tue, Mar 30, 2021	9.54	9.59	9.48	9.52
4871	NYSE	JRS	Mon, Mar 29, 2021	9.52	9.72	9.47	9.50
4870	NYSE	JRS	Fri, Mar 26, 2021	9.44	9.50	9.38	9.49
4869	NYSE	JRS	Thu, Mar 25, 2021	9.36	9.41	9.18	9.41
4868	NYSE	JRS	Wed, Mar 24, 2021	9.34	9.40	9.33	9.34
4867	NYSE	JRS	Tue, Mar 23, 2021	9.31	9.38	9.27	9.34
4866	NYSE	JRS	Mon, Mar 22, 2021	9.20	9.30	9.18	9.28
4865	NYSE	JRS	Fri, Mar 19, 2021	9.24	9.24	9.18	9.21
4864	NYSE	JRS	Thu, Mar 18, 2021	9.35	9.38	9.21	9.21
4863	NYSE	JRS	Wed, Mar 17, 2021	9.40	9.42	9.26	9.37
4862	NYSE	JRS	Tue, Mar 16, 2021	9.48	9.49	9.39	9.44
4861	NYSE	JRS	Mon, Mar 15, 2021	9.34	9.45	9.25	9.45
4860	NYSE	JRS	Fri, Mar 12, 2021	9.08	9.25	9.04	9.23
4859	NYSE	JRS	Thu, Mar 11, 2021	9.36	9.45	9.30	9.19
4858	NYSE	JRS	Wed, Mar 10, 2021	9.17	9.32	9.15	9.30
4857	NYSE	JRS	Tue, Mar 9, 2021	9.18	9.25	9.12	9.20
4856	NYSE	JRS	Mon, Mar 8, 2021	9.07	9.22	9.02	9.09
4855	NYSE	JRS	Fri, Mar 5, 2021	9.01	9.05	8.82	9.05
4854	NYSE	JRS	Thu, Mar 4, 2021	9.03	9.07	8.75	8.88
4853	NYSE	JRS	Wed, Mar 3, 2021	9.09	9.14	8.96	8.98
4852	NYSE	JRS	Tue, Mar 2, 2021	9.20	9.28	9.03	9.08
4851	NYSE	JRS	Mon, Mar 1, 2021	9.16	9.34	9.16	9.24
4850	NYSE	JRS	Fri, Feb 26, 2021	9.20	9.26	9.07	9.11
4849	NYSE	JRS	Thu, Feb 25, 2021	9.31	9.39	9.11	9.20
4848	NYSE	JRS	Wed, Feb 24, 2021	9.25	9.34	9.25	9.34
4847	NYSE	JRS	Tue, Feb 23, 2021	9.08	9.23	9.06	9.23
4846	NYSE	JRS	Mon, Feb 22, 2021	9.20	9.20	9.12	9.18
4845	NYSE	JRS	Fri, Feb 19, 2021	9.08	9.17	9.08	9.14
4844	NYSE	JRS	Thu, Feb 18, 2021	9.01	9.11	9.00	9.11
4843	NYSE	JRS	Wed, Feb 17, 2021	9.10	9.14	8.96	9.07
4842	NYSE	JRS	Tue, Feb 16, 2021	9.10	9.20	9.10	9.14
4841	NYSE	JRS	Fri, Feb 12, 2021	9.06	9.16	8.99	9.00
4840	NYSE	JRS	Thu, Feb 11, 2021	9.19	9.19	9.00	9.05
4839	NYSE	JRS	Wed, Feb 10, 2021	9.00	9.23	9.00	9.13
4838	NYSE	JRS	Tue, Feb 9, 2021	8.91	9.00	8.86	8.97
4837	NYSE	JRS	Mon, Feb 8, 2021	8.77	8.92	8.77	8.90
4836	NYSE	JRS	Fri, Feb 5, 2021	8.79	8.83	8.74	8.78
4835	NYSE	JRS	Thu, Feb 4, 2021	8.70	8.80	8.70	8.79
4834	NYSE	JRS	Wed, Feb 3, 2021	8.79	8.79	8.58	8.72
4833	NYSE	JRS	Tue, Feb 2, 2021	8.76	8.80	8.67	8.69
4832	NYSE	JRS	Mon, Feb 1, 2021	8.57	8.77	8.48	8.76
4831	NYSE	JRS	Fri, Jan 29, 2021	8.53	8.60	8.45	8.51
4830	NYSE	JRS	Thu, Jan 28, 2021	8.49	8.64	8.47	8.55
4829	NYSE	JRS	Wed, Jan 27, 2021	8.57	8.66	8.47	8.50
4828	NYSE	JRS	Tue, Jan 26, 2021	8.54	8.66	8.54	8.64
4827	NYSE	JRS	Mon, Jan 25, 2021	8.54	8.60	8.49	8.53
4826	NYSE	JRS	Fri, Jan 22, 2021	8.43	8.55	8.43	8.54
4825	NYSE	JRS	Thu, Jan 21, 2021	8.54	8.54	8.40	8.45
4824	NYSE	JRS	Wed, Jan 20, 2021	8.39	8.58	8.33	8.52
4823	NYSE	JRS	Tue, Jan 19, 2021	8.45	8.45	8.34	8.38
4822	NYSE	JRS	Fri, Jan 15, 2021	8.33	8.37	8.30	8.35
4821	NYSE	JRS	Thu, Jan 14, 2021	8.29	8.39	8.27	8.38
4820	NYSE	JRS	Wed, Jan 13, 2021	8.18	8.25	8.15	8.21
4819	NYSE	JRS	Tue, Jan 12, 2021	8.15	8.22	8.10	8.14
4818	NYSE	JRS	Mon, Jan 11, 2021	8.13	8.27	8.13	8.15
4817	NYSE	JRS	Fri, Jan 8, 2021	8.05	8.20	8.05	8.13
4816	NYSE	JRS	Thu, Jan 7, 2021	8.15	8.19	8.01	8.05
4815	NYSE	JRS	Wed, Jan 6, 2021	8.11	8.23	8.11	8.17
4814	NYSE	JRS	Tue, Jan 5, 2021	8.18	8.24	8.10	8.18
4813	NYSE	JRS	Mon, Jan 4, 2021	8.50	8.50	8.16	8.26
4812	NYSE	JRS	Thu, Dec 31, 2020	8.38	8.47	8.29	8.44
4811	NYSE	JRS	Wed, Dec 30, 2020	8.29	8.38	8.29	8.35
4810	NYSE	JRS	Tue, Dec 29, 2020	8.33	8.40	8.26	8.30
4809	NYSE	JRS	Mon, Dec 28, 2020	8.38	8.38	8.28	8.34
4808	NYSE	JRS	Thu, Dec 24, 2020	8.22	8.34	8.19	8.31
4807	NYSE	JRS	Wed, Dec 23, 2020	8.18	8.38	8.18	8.22
4806	NYSE	JRS	Tue, Dec 22, 2020	8.20	8.33	8.20	8.26
4805	NYSE	JRS	Mon, Dec 21, 2020	8.29	8.29	8.14	8.26
4804	NYSE	JRS	Fri, Dec 18, 2020	8.47	8.47	8.31	8.37
4803	NYSE	JRS	Thu, Dec 17, 2020	8.48	8.58	8.45	8.48
4802	NYSE	JRS	Wed, Dec 16, 2020	8.42	8.54	8.37	8.50
4801	NYSE	JRS	Tue, Dec 15, 2020	8.30	8.41	8.30	8.35
4800	NYSE	JRS	Mon, Dec 14, 2020	8.40	8.50	8.30	8.30
4799	NYSE	JRS	Fri, Dec 11, 2020	8.50	8.57	8.49	8.35
4798	NYSE	JRS	Thu, Dec 10, 2020	8.59	8.60	8.43	8.56
4797	NYSE	JRS	Wed, Dec 9, 2020	8.75	8.76	8.51	8.59
4796	NYSE	JRS	Tue, Dec 8, 2020	8.52	8.74	8.52	8.69
4795	NYSE	JRS	Mon, Dec 7, 2020	8.66	8.73	8.54	8.56
4794	NYSE	JRS	Fri, Dec 4, 2020	8.55	8.72	8.53	8.69
4793	NYSE	JRS	Thu, Dec 3, 2020	8.45	8.58	8.44	8.53
4792	NYSE	JRS	Wed, Dec 2, 2020	8.46	8.55	8.43	8.46
4791	NYSE	JRS	Tue, Dec 1, 2020	8.43	8.52	8.42	8.43
4790	NYSE	JRS	Mon, Nov 30, 2020	8.39	8.49	8.39	8.45
4789	NYSE	JRS	Fri, Nov 27, 2020	8.44	8.47	8.39	8.41
4788	NYSE	JRS	Wed, Nov 25, 2020	8.51	8.53	8.40	8.43
4787	NYSE	JRS	Tue, Nov 24, 2020	8.42	8.60	8.42	8.54
4786	NYSE	JRS	Mon, Nov 23, 2020	8.32	8.49	8.32	8.42
4785	NYSE	JRS	Fri, Nov 20, 2020	8.26	8.35	8.26	8.31
4784	NYSE	JRS	Thu, Nov 19, 2020	8.17	8.30	8.17	8.24
4783	NYSE	JRS	Wed, Nov 18, 2020	8.42	8.50	8.25	8.25
4782	NYSE	JRS	Tue, Nov 17, 2020	8.32	8.45	8.26	8.43
4781	NYSE	JRS	Mon, Nov 16, 2020	8.27	8.38	8.23	8.36
4780	NYSE	JRS	Fri, Nov 13, 2020	8.05	8.18	8.05	8.18
4779	NYSE	JRS	Thu, Nov 12, 2020	8.09	8.09	7.96	8.04
4778	NYSE	JRS	Wed, Nov 11, 2020	8.08	8.19	7.98	8.14
4777	NYSE	JRS	Tue, Nov 10, 2020	7.80	8.02	7.80	8.00
4776	NYSE	JRS	Mon, Nov 9, 2020	7.85	8.25	7.79	7.79
4775	NYSE	JRS	Fri, Nov 6, 2020	7.61	7.70	7.51	7.57
4774	NYSE	JRS	Thu, Nov 5, 2020	7.60	7.70	7.60	7.64
4773	NYSE	JRS	Wed, Nov 4, 2020	7.51	7.66	7.50	7.59
4772	NYSE	JRS	Tue, Nov 3, 2020	7.40	7.60	7.40	7.55
4771	NYSE	JRS	Mon, Nov 2, 2020	7.33	7.48	7.31	7.39
4770	NYSE	JRS	Fri, Oct 30, 2020	7.24	7.29	7.22	7.23
4769	NYSE	JRS	Thu, Oct 29, 2020	7.21	7.33	7.19	7.30
4768	NYSE	JRS	Wed, Oct 28, 2020	7.40	7.41	7.20	7.24
4767	NYSE	JRS	Tue, Oct 27, 2020	7.57	7.58	7.49	7.49
4766	NYSE	JRS	Mon, Oct 26, 2020	7.71	7.71	7.53	7.60
4765	NYSE	JRS	Fri, Oct 23, 2020	7.72	7.76	7.71	7.74
4764	NYSE	JRS	Thu, Oct 22, 2020	7.66	7.70	7.54	7.69
4763	NYSE	JRS	Wed, Oct 21, 2020	7.63	7.65	7.58	7.58
4762	NYSE	JRS	Tue, Oct 20, 2020	7.55	7.63	7.55	7.63
4761	NYSE	JRS	Mon, Oct 19, 2020	7.62	7.65	7.52	7.55
4760	NYSE	JRS	Fri, Oct 16, 2020	7.66	7.71	7.64	7.66
4759	NYSE	JRS	Thu, Oct 15, 2020	7.60	7.76	7.60	7.70
4758	NYSE	JRS	Wed, Oct 14, 2020	7.81	7.83	7.68	7.72
4757	NYSE	JRS	Tue, Oct 13, 2020	7.98	7.98	7.80	7.85
4756	NYSE	JRS	Mon, Oct 12, 2020	8.09	8.09	7.96	8.04
4755	NYSE	JRS	Fri, Oct 9, 2020	8.05	8.05	7.98	8.00
4754	NYSE	JRS	Thu, Oct 8, 2020	7.90	8.05	7.90	8.00
4753	NYSE	JRS	Wed, Oct 7, 2020	7.93	7.96	7.85	7.92
4752	NYSE	JRS	Tue, Oct 6, 2020	7.93	8.00	7.86	7.89
4751	NYSE	JRS	Mon, Oct 5, 2020	7.84	7.94	7.77	7.91
4750	NYSE	JRS	Fri, Oct 2, 2020	7.60	7.81	7.57	7.78
4749	NYSE	JRS	Thu, Oct 1, 2020	7.67	7.69	7.49	7.66
4748	NYSE	JRS	Wed, Sep 30, 2020	7.54	7.59	7.47	7.55
4747	NYSE	JRS	Tue, Sep 29, 2020	7.54	7.59	7.46	7.49
4746	NYSE	JRS	Mon, Sep 28, 2020	7.47	7.64	7.44	7.61
4745	NYSE	JRS	Fri, Sep 25, 2020	7.21	7.40	7.21	7.38
4744	NYSE	JRS	Thu, Sep 24, 2020	7.19	7.36	7.14	7.29
4743	NYSE	JRS	Wed, Sep 23, 2020	7.49	7.50	7.25	7.25
4742	NYSE	JRS	Tue, Sep 22, 2020	7.46	7.56	7.45	7.49
4741	NYSE	JRS	Mon, Sep 21, 2020	7.60	7.61	7.39	7.50
4740	NYSE	JRS	Fri, Sep 18, 2020	7.83	7.83	7.59	7.70
4739	NYSE	JRS	Thu, Sep 17, 2020	7.86	7.90	7.72	7.77
4738	NYSE	JRS	Wed, Sep 16, 2020	7.91	7.97	7.88	7.91
4737	NYSE	JRS	Tue, Sep 15, 2020	7.90	7.97	7.87	7.94
4736	NYSE	JRS	Mon, Sep 14, 2020	7.73	7.84	7.72	7.83
4735	NYSE	JRS	Fri, Sep 11, 2020	7.89	7.89	7.74	7.64
4734	NYSE	JRS	Thu, Sep 10, 2020	8.00	8.01	7.86	7.87
4733	NYSE	JRS	Wed, Sep 9, 2020	7.92	8.01	7.89	7.93
4732	NYSE	JRS	Tue, Sep 8, 2020	7.96	7.96	7.77	7.83
4731	NYSE	JRS	Fri, Sep 4, 2020	7.93	8.01	7.76	7.93
4730	NYSE	JRS	Thu, Sep 3, 2020	8.18	8.19	7.93	7.96
4729	NYSE	JRS	Wed, Sep 2, 2020	8.06	8.18	8.01	8.17
4728	NYSE	JRS	Tue, Sep 1, 2020	8.01	8.06	7.96	8.05
4727	NYSE	JRS	Mon, Aug 31, 2020	8.15	8.16	7.99	8.05
4726	NYSE	JRS	Fri, Aug 28, 2020	7.90	8.10	7.87	8.10
4725	NYSE	JRS	Thu, Aug 27, 2020	7.72	7.85	7.72	7.83
4724	NYSE	JRS	Wed, Aug 26, 2020	7.80	7.83	7.74	7.76
4723	NYSE	JRS	Tue, Aug 25, 2020	7.85	7.88	7.78	7.85
4722	NYSE	JRS	Mon, Aug 24, 2020	7.86	7.86	7.74	7.83
4721	NYSE	JRS	Fri, Aug 21, 2020	7.86	7.86	7.77	7.80
4720	NYSE	JRS	Thu, Aug 20, 2020	7.73	7.88	7.70	7.86
4719	NYSE	JRS	Wed, Aug 19, 2020	7.90	7.90	7.81	7.83
4718	NYSE	JRS	Tue, Aug 18, 2020	7.94	7.96	7.84	7.86
4717	NYSE	JRS	Mon, Aug 17, 2020	7.79	7.93	7.79	7.93
4716	NYSE	JRS	Fri, Aug 14, 2020	7.76	7.91	7.76	7.81
4715	NYSE	JRS	Thu, Aug 13, 2020	8.00	8.15	7.72	7.86
4714	NYSE	JRS	Wed, Aug 12, 2020	8.00	8.06	7.95	7.97
4713	NYSE	JRS	Tue, Aug 11, 2020	8.19	8.19	7.94	7.98
4712	NYSE	JRS	Mon, Aug 10, 2020	7.95	8.07	7.90	8.05
4711	NYSE	JRS	Fri, Aug 7, 2020	7.89	7.96	7.87	7.88
4710	NYSE	JRS	Thu, Aug 6, 2020	7.92	7.92	7.81	7.87
4709	NYSE	JRS	Wed, Aug 5, 2020	7.93	7.93	7.83	7.89
4708	NYSE	JRS	Tue, Aug 4, 2020	7.64	7.83	7.63	7.82
4707	NYSE	JRS	Mon, Aug 3, 2020	7.73	7.73	7.63	7.65
4706	NYSE	JRS	Fri, Jul 31, 2020	7.70	7.75	7.62	7.72
4705	NYSE	JRS	Thu, Jul 30, 2020	7.75	7.75	7.60	7.73
4704	NYSE	JRS	Wed, Jul 29, 2020	7.68	7.76	7.65	7.75
4703	NYSE	JRS	Tue, Jul 28, 2020	7.35	7.69	7.35	7.65
4702	NYSE	JRS	Mon, Jul 27, 2020	7.37	7.47	7.30	7.45
4701	NYSE	JRS	Fri, Jul 24, 2020	7.46	7.47	7.38	7.40
4700	NYSE	JRS	Thu, Jul 23, 2020	7.53	7.53	7.40	7.45
4699	NYSE	JRS	Wed, Jul 22, 2020	7.36	7.51	7.36	7.51
4698	NYSE	JRS	Tue, Jul 21, 2020	7.39	7.45	7.36	7.36
4697	NYSE	JRS	Mon, Jul 20, 2020	7.49	7.49	7.35	7.38
4696	NYSE	JRS	Fri, Jul 17, 2020	7.37	7.50	7.35	7.49
4695	NYSE	JRS	Thu, Jul 16, 2020	7.43	7.47	7.30	7.41
4694	NYSE	JRS	Wed, Jul 15, 2020	7.49	7.52	7.45	7.50
4693	NYSE	JRS	Tue, Jul 14, 2020	7.35	7.43	7.34	7.39
4692	NYSE	JRS	Mon, Jul 13, 2020	7.46	7.51	7.35	7.35
4691	NYSE	JRS	Fri, Jul 10, 2020	7.36	7.44	7.36	7.43
4690	NYSE	JRS	Thu, Jul 9, 2020	7.43	7.46	7.29	7.45
4689	NYSE	JRS	Wed, Jul 8, 2020	7.54	7.54	7.42	7.48
4688	NYSE	JRS	Tue, Jul 7, 2020	7.60	7.60	7.51	7.56
4687	NYSE	JRS	Mon, Jul 6, 2020	7.76	7.80	7.66	7.70
4686	NYSE	JRS	Thu, Jul 2, 2020	7.76	7.87	7.68	7.72
4685	NYSE	JRS	Wed, Jul 1, 2020	7.60	7.69	7.52	7.69
4684	NYSE	JRS	Tue, Jun 30, 2020	7.34	7.52	7.34	7.47
4683	NYSE	JRS	Mon, Jun 29, 2020	7.28	7.43	7.23	7.37
4682	NYSE	JRS	Fri, Jun 26, 2020	7.36	7.37	7.28	7.29
4681	NYSE	JRS	Thu, Jun 25, 2020	7.23	7.36	7.23	7.34
4680	NYSE	JRS	Wed, Jun 24, 2020	7.50	7.50	7.16	7.27
4679	NYSE	JRS	Tue, Jun 23, 2020	7.61	7.62	7.52	7.59
4678	NYSE	JRS	Mon, Jun 22, 2020	7.61	7.61	7.48	7.51
4677	NYSE	JRS	Fri, Jun 19, 2020	7.79	7.81	7.60	7.66
4676	NYSE	JRS	Thu, Jun 18, 2020	7.75	7.78	7.68	7.76
4675	NYSE	JRS	Wed, Jun 17, 2020	7.84	7.87	7.74	7.78
4674	NYSE	JRS	Tue, Jun 16, 2020	7.95	7.95	7.60	7.82
4673	NYSE	JRS	Mon, Jun 15, 2020	7.45	7.74	7.31	7.66
4672	NYSE	JRS	Fri, Jun 12, 2020	7.75	7.91	7.48	7.71
4671	NYSE	JRS	Thu, Jun 11, 2020	7.99	8.07	7.59	7.46
4670	NYSE	JRS	Wed, Jun 10, 2020	8.32	8.33	8.06	8.14
4669	NYSE	JRS	Tue, Jun 9, 2020	8.40	8.45	8.25	8.31
4668	NYSE	JRS	Mon, Jun 8, 2020	8.30	8.50	8.30	8.48
4667	NYSE	JRS	Fri, Jun 5, 2020	8.11	8.37	8.00	8.28
4666	NYSE	JRS	Thu, Jun 4, 2020	7.99	7.99	7.87	7.93
4665	NYSE	JRS	Wed, Jun 3, 2020	7.77	8.03	7.77	7.99
4664	NYSE	JRS	Tue, Jun 2, 2020	7.91	7.91	7.68	7.69
4663	NYSE	JRS	Mon, Jun 1, 2020	7.60	7.82	7.56	7.80
4662	NYSE	JRS	Fri, May 29, 2020	7.52	7.63	7.46	7.57
4661	NYSE	JRS	Thu, May 28, 2020	7.54	7.55	7.47	7.55
4660	NYSE	JRS	Wed, May 27, 2020	7.40	7.53	7.36	7.42
4659	NYSE	JRS	Tue, May 26, 2020	7.23	7.42	7.23	7.36
4658	NYSE	JRS	Fri, May 22, 2020	7.01	7.10	6.97	7.10
4657	NYSE	JRS	Thu, May 21, 2020	6.94	7.11	6.94	6.97
4656	NYSE	JRS	Wed, May 20, 2020	7.02	7.12	6.91	6.94
4655	NYSE	JRS	Tue, May 19, 2020	7.00	7.06	6.96	7.02
4654	NYSE	JRS	Mon, May 18, 2020	6.75	7.03	6.75	6.98
4653	NYSE	JRS	Fri, May 15, 2020	6.65	6.65	6.55	6.63
4652	NYSE	JRS	Thu, May 14, 2020	6.60	6.72	6.43	6.65
4651	NYSE	JRS	Wed, May 13, 2020	6.94	6.97	6.67	6.73
4650	NYSE	JRS	Tue, May 12, 2020	7.24	7.24	6.96	6.97
4649	NYSE	JRS	Mon, May 11, 2020	7.23	7.26	7.17	7.18
4648	NYSE	JRS	Fri, May 8, 2020	7.25	7.31	7.20	7.25
4647	NYSE	JRS	Thu, May 7, 2020	7.10	7.22	7.10	7.14
4646	NYSE	JRS	Wed, May 6, 2020	7.13	7.16	7.03	7.06
4645	NYSE	JRS	Tue, May 5, 2020	7.09	7.15	7.03	7.09
4644	NYSE	JRS	Mon, May 4, 2020	6.94	7.00	6.80	7.00
4643	NYSE	JRS	Fri, May 1, 2020	7.11	7.11	6.93	6.95
4642	NYSE	JRS	Thu, Apr 30, 2020	7.22	7.24	7.11	7.24
4641	NYSE	JRS	Wed, Apr 29, 2020	7.20	7.34	7.15	7.26
4640	NYSE	JRS	Tue, Apr 28, 2020	7.12	7.20	7.05	7.06
4639	NYSE	JRS	Mon, Apr 27, 2020	7.08	7.09	6.92	7.02
4638	NYSE	JRS	Fri, Apr 24, 2020	6.98	7.08	6.79	6.90
4637	NYSE	JRS	Thu, Apr 23, 2020	7.03	7.13	6.98	7.02
4636	NYSE	JRS	Wed, Apr 22, 2020	7.12	7.23	7.07	7.07
4635	NYSE	JRS	Tue, Apr 21, 2020	6.98	7.04	6.90	7.00
4634	NYSE	JRS	Mon, Apr 20, 2020	7.29	7.34	7.10	7.10
4633	NYSE	JRS	Fri, Apr 17, 2020	7.32	7.50	7.23	7.40
4632	NYSE	JRS	Thu, Apr 16, 2020	7.14	7.17	7.01	7.13
4631	NYSE	JRS	Wed, Apr 15, 2020	7.37	7.38	7.04	7.17
4630	NYSE	JRS	Tue, Apr 14, 2020	7.18	7.52	7.18	7.51
4629	NYSE	JRS	Mon, Apr 13, 2020	7.42	7.58	6.91	6.91
4628	NYSE	JRS	Thu, Apr 9, 2020	7.25	7.73	7.16	7.61
4627	NYSE	JRS	Wed, Apr 8, 2020	6.78	7.18	6.64	7.01
4626	NYSE	JRS	Tue, Apr 7, 2020	6.83	6.99	6.59	6.59
4625	NYSE	JRS	Mon, Apr 6, 2020	6.18	6.61	6.18	6.53
4624	NYSE	JRS	Fri, Apr 3, 2020	6.13	6.39	5.99	6.09
4623	NYSE	JRS	Thu, Apr 2, 2020	6.21	6.47	6.15	6.32
4622	NYSE	JRS	Wed, Apr 1, 2020	6.66	6.69	6.08	6.21
4621	NYSE	JRS	Tue, Mar 31, 2020	6.70	7.00	6.65	6.79
4620	NYSE	JRS	Mon, Mar 30, 2020	6.80	6.99	6.51	6.71
4619	NYSE	JRS	Fri, Mar 27, 2020	6.71	7.04	6.57	6.91
4618	NYSE	JRS	Thu, Mar 26, 2020	6.41	7.00	6.23	6.87
4617	NYSE	JRS	Wed, Mar 25, 2020	5.68	6.80	5.64	6.27
4616	NYSE	JRS	Tue, Mar 24, 2020	5.12	5.90	4.99	5.51
4615	NYSE	JRS	Mon, Mar 23, 2020	5.25	5.30	4.72	4.92
4614	NYSE	JRS	Fri, Mar 20, 2020	5.36	5.85	5.33	5.40
4613	NYSE	JRS	Thu, Mar 19, 2020	4.92	6.00	4.50	5.31
4612	NYSE	JRS	Wed, Mar 18, 2020	6.19	6.32	5.00	5.17
4611	NYSE	JRS	Tue, Mar 17, 2020	6.79	6.92	6.19	6.66
4610	NYSE	JRS	Mon, Mar 16, 2020	6.85	7.64	6.78	6.84
4609	NYSE	JRS	Fri, Mar 13, 2020	7.64	7.95	7.40	7.92
4608	NYSE	JRS	Thu, Mar 12, 2020	7.75	7.91	7.32	7.40
4607	NYSE	JRS	Wed, Mar 11, 2020	9.15	9.23	8.66	8.49
4606	NYSE	JRS	Tue, Mar 10, 2020	9.27	9.37	9.00	9.28
4605	NYSE	JRS	Mon, Mar 9, 2020	9.25	9.30	8.96	9.08
4604	NYSE	JRS	Fri, Mar 6, 2020	9.82	9.88	9.56	9.76
4603	NYSE	JRS	Thu, Mar 5, 2020	10.09	10.21	9.95	9.99
4602	NYSE	JRS	Wed, Mar 4, 2020	10.12	10.33	10.12	10.33
4601	NYSE	JRS	Tue, Mar 3, 2020	9.98	10.22	9.93	10.00
4600	NYSE	JRS	Mon, Mar 2, 2020	9.36	9.94	9.36	9.93
4599	NYSE	JRS	Fri, Feb 28, 2020	9.35	9.57	9.10	9.31
4598	NYSE	JRS	Thu, Feb 27, 2020	10.37	10.41	9.90	9.92
4597	NYSE	JRS	Wed, Feb 26, 2020	10.52	10.64	10.45	10.46
4596	NYSE	JRS	Tue, Feb 25, 2020	10.90	10.94	10.49	10.54
4595	NYSE	JRS	Mon, Feb 24, 2020	10.88	10.99	10.85	10.88
4594	NYSE	JRS	Fri, Feb 21, 2020	11.04	11.10	11.04	11.05
4593	NYSE	JRS	Thu, Feb 20, 2020	10.98	11.08	10.98	11.06
4592	NYSE	JRS	Wed, Feb 19, 2020	11.12	11.12	10.96	11.00
4591	NYSE	JRS	Tue, Feb 18, 2020	11.10	11.11	11.03	11.09
4590	NYSE	JRS	Fri, Feb 14, 2020	11.01	11.09	10.99	11.09
4589	NYSE	JRS	Thu, Feb 13, 2020	10.94	11.00	10.94	10.99
4588	NYSE	JRS	Wed, Feb 12, 2020	10.97	11.01	10.94	10.99
4587	NYSE	JRS	Tue, Feb 11, 2020	10.95	11.04	10.94	10.95
4586	NYSE	JRS	Mon, Feb 10, 2020	10.88	10.93	10.87	10.92
4585	NYSE	JRS	Fri, Feb 7, 2020	10.86	10.88	10.84	10.87
4584	NYSE	JRS	Thu, Feb 6, 2020	10.87	10.90	10.83	10.88
4583	NYSE	JRS	Wed, Feb 5, 2020	10.88	10.90	10.87	10.88
4582	NYSE	JRS	Tue, Feb 4, 2020	10.86	10.90	10.81	10.90
4581	NYSE	JRS	Mon, Feb 3, 2020	10.79	10.85	10.79	10.83
4580	NYSE	JRS	Fri, Jan 31, 2020	10.84	10.87	10.80	10.81
4579	NYSE	JRS	Thu, Jan 30, 2020	10.85	10.87	10.82	10.86
4578	NYSE	JRS	Wed, Jan 29, 2020	10.86	10.89	10.82	10.84
4577	NYSE	JRS	Tue, Jan 28, 2020	10.82	10.89	10.82	10.86
4576	NYSE	JRS	Mon, Jan 27, 2020	10.80	10.86	10.80	10.84
4575	NYSE	JRS	Fri, Jan 24, 2020	10.88	10.90	10.86	10.88
4574	NYSE	JRS	Thu, Jan 23, 2020	10.83	10.86	10.83	10.86
4573	NYSE	JRS	Wed, Jan 22, 2020	10.88	10.89	10.81	10.84
4572	NYSE	JRS	Tue, Jan 21, 2020	10.83	10.90	10.79	10.88
4571	NYSE	JRS	Fri, Jan 17, 2020	10.83	10.87	10.80	10.85
4570	NYSE	JRS	Thu, Jan 16, 2020	10.79	10.82	10.78	10.82
4569	NYSE	JRS	Wed, Jan 15, 2020	10.78	10.80	10.74	10.76
4568	NYSE	JRS	Tue, Jan 14, 2020	10.79	10.80	10.72	10.78
4567	NYSE	JRS	Mon, Jan 13, 2020	10.70	10.78	10.65	10.78
4566	NYSE	JRS	Fri, Jan 10, 2020	10.66	10.70	10.58	10.70
4565	NYSE	JRS	Thu, Jan 9, 2020	10.69	10.69	10.57	10.60
4564	NYSE	JRS	Wed, Jan 8, 2020	10.64	10.68	10.57	10.68
4563	NYSE	JRS	Tue, Jan 7, 2020	10.69	10.70	10.58	10.63
4562	NYSE	JRS	Mon, Jan 6, 2020	10.70	10.72	10.62	10.71
4561	NYSE	JRS	Fri, Jan 3, 2020	10.62	10.70	10.56	10.70
4560	NYSE	JRS	Thu, Jan 2, 2020	10.70	10.77	10.57	10.64
4559	NYSE	JRS	Tue, Dec 31, 2019	10.60	10.64	10.55	10.62
4558	NYSE	JRS	Mon, Dec 30, 2019	10.64	10.69	10.51	10.54
4557	NYSE	JRS	Fri, Dec 27, 2019	10.59	10.66	10.52	10.65
4556	NYSE	JRS	Thu, Dec 26, 2019	10.61	10.63	10.50	10.54
4555	NYSE	JRS	Tue, Dec 24, 2019	10.60	10.63	10.60	10.61
4554	NYSE	JRS	Mon, Dec 23, 2019	10.50	10.60	10.50	10.56
4553	NYSE	JRS	Fri, Dec 20, 2019	10.42	10.55	10.41	10.53
4552	NYSE	JRS	Thu, Dec 19, 2019	10.40	10.44	10.38	10.41
4551	NYSE	JRS	Wed, Dec 18, 2019	10.36	10.41	10.30	10.40
4550	NYSE	JRS	Tue, Dec 17, 2019	10.31	10.42	10.28	10.32
4549	NYSE	JRS	Mon, Dec 16, 2019	10.27	10.31	10.22	10.31
4548	NYSE	JRS	Fri, Dec 13, 2019	10.43	10.43	10.22	10.24
4547	NYSE	JRS	Thu, Dec 12, 2019	10.52	10.60	10.41	10.46
4546	NYSE	JRS	Wed, Dec 11, 2019	10.65	10.70	10.63	10.49
4545	NYSE	JRS	Tue, Dec 10, 2019	10.70	10.71	10.61	10.65
4544	NYSE	JRS	Mon, Dec 9, 2019	10.73	10.74	10.68	10.72
4543	NYSE	JRS	Fri, Dec 6, 2019	10.75	10.76	10.71	10.71
4542	NYSE	JRS	Thu, Dec 5, 2019	10.80	10.80	10.70	10.75
4541	NYSE	JRS	Wed, Dec 4, 2019	10.77	10.80	10.75	10.79
4540	NYSE	JRS	Tue, Dec 3, 2019	10.65	10.77	10.63	10.77
4539	NYSE	JRS	Mon, Dec 2, 2019	10.69	10.70	10.63	10.68
4538	NYSE	JRS	Fri, Nov 29, 2019	10.69	10.73	10.67	10.67
4537	NYSE	JRS	Wed, Nov 27, 2019	10.72	10.76	10.62	10.73
4536	NYSE	JRS	Tue, Nov 26, 2019	10.61	10.74	10.61	10.71
4535	NYSE	JRS	Mon, Nov 25, 2019	10.66	10.67	10.60	10.61
4534	NYSE	JRS	Fri, Nov 22, 2019	10.70	10.71	10.63	10.64
4533	NYSE	JRS	Thu, Nov 21, 2019	10.72	10.72	10.64	10.67
4532	NYSE	JRS	Wed, Nov 20, 2019	10.75	10.77	10.71	10.74
4531	NYSE	JRS	Tue, Nov 19, 2019	10.84	10.84	10.70	10.72
4530	NYSE	JRS	Mon, Nov 18, 2019	10.71	10.77	10.70	10.75
4529	NYSE	JRS	Fri, Nov 15, 2019	10.68	10.74	10.67	10.72
4528	NYSE	JRS	Thu, Nov 14, 2019	10.64	10.68	10.61	10.68
4527	NYSE	JRS	Wed, Nov 13, 2019	10.60	10.65	10.60	10.63
4526	NYSE	JRS	Tue, Nov 12, 2019	10.63	10.68	10.58	10.62
4525	NYSE	JRS	Mon, Nov 11, 2019	10.60	10.64	10.60	10.63
4524	NYSE	JRS	Fri, Nov 8, 2019	10.55	10.62	10.54	10.58
4523	NYSE	JRS	Thu, Nov 7, 2019	10.65	10.69	10.55	10.56
4522	NYSE	JRS	Wed, Nov 6, 2019	10.69	10.75	10.66	10.68
4521	NYSE	JRS	Tue, Nov 5, 2019	10.76	10.76	10.65	10.68
4520	NYSE	JRS	Mon, Nov 4, 2019	10.82	10.82	10.73	10.74
4519	NYSE	JRS	Fri, Nov 1, 2019	10.86	10.86	10.74	10.77
4518	NYSE	JRS	Thu, Oct 31, 2019	10.80	10.81	10.75	10.80
4517	NYSE	JRS	Wed, Oct 30, 2019	10.72	10.75	10.62	10.75
4516	NYSE	JRS	Tue, Oct 29, 2019	10.66	10.74	10.66	10.72
4515	NYSE	JRS	Mon, Oct 28, 2019	10.72	10.75	10.62	10.63
4514	NYSE	JRS	Fri, Oct 25, 2019	10.88	10.90	10.67	10.73
4513	NYSE	JRS	Thu, Oct 24, 2019	10.99	11.01	10.81	10.89
4512	NYSE	JRS	Wed, Oct 23, 2019	11.02	11.04	10.93	10.94
4511	NYSE	JRS	Tue, Oct 22, 2019	11.02	11.02	10.97	11.00
4510	NYSE	JRS	Mon, Oct 21, 2019	10.97	11.02	10.94	11.02
4509	NYSE	JRS	Fri, Oct 18, 2019	10.84	10.96	10.80	10.94
4508	NYSE	JRS	Thu, Oct 17, 2019	10.81	10.85	10.79	10.84
4507	NYSE	JRS	Wed, Oct 16, 2019	10.75	10.79	10.73	10.78
4506	NYSE	JRS	Tue, Oct 15, 2019	10.81	10.85	10.75	10.75
4505	NYSE	JRS	Mon, Oct 14, 2019	10.85	10.85	10.78	10.80
4504	NYSE	JRS	Fri, Oct 11, 2019	10.79	10.87	10.73	10.83
4503	NYSE	JRS	Thu, Oct 10, 2019	10.76	10.84	10.73	10.74
4502	NYSE	JRS	Wed, Oct 9, 2019	10.75	10.85	10.73	10.77
4501	NYSE	JRS	Tue, Oct 8, 2019	10.67	10.76	10.66	10.73
4500	NYSE	JRS	Mon, Oct 7, 2019	10.81	10.88	10.70	10.71
4499	NYSE	JRS	Fri, Oct 4, 2019	10.89	10.89	10.82	10.85
4498	NYSE	JRS	Thu, Oct 3, 2019	10.81	10.88	10.75	10.87
4497	NYSE	JRS	Wed, Oct 2, 2019	10.85	10.88	10.74	10.78
4496	NYSE	JRS	Tue, Oct 1, 2019	11.02	11.02	10.79	10.81
4495	NYSE	JRS	Mon, Sep 30, 2019	10.91	10.99	10.88	10.99
4494	NYSE	JRS	Fri, Sep 27, 2019	10.85	10.91	10.82	10.91
4493	NYSE	JRS	Thu, Sep 26, 2019	10.80	10.84	10.73	10.84
4492	NYSE	JRS	Wed, Sep 25, 2019	10.75	10.78	10.71	10.77
4491	NYSE	JRS	Tue, Sep 24, 2019	10.82	10.85	10.71	10.74
4490	NYSE	JRS	Mon, Sep 23, 2019	10.70	10.82	10.70	10.78
4489	NYSE	JRS	Fri, Sep 20, 2019	10.72	10.82	10.72	10.75
4488	NYSE	JRS	Thu, Sep 19, 2019	10.71	10.74	10.66	10.71
4487	NYSE	JRS	Wed, Sep 18, 2019	10.72	10.73	10.66	10.66
4486	NYSE	JRS	Tue, Sep 17, 2019	10.65	10.71	10.65	10.67
4485	NYSE	JRS	Mon, Sep 16, 2019	10.63	10.69	10.58	10.66
4484	NYSE	JRS	Fri, Sep 13, 2019	10.68	10.75	10.58	10.63
4483	NYSE	JRS	Thu, Sep 12, 2019	10.67	10.77	10.66	10.71
4482	NYSE	JRS	Wed, Sep 11, 2019	10.93	10.95	10.84	10.68
4481	NYSE	JRS	Tue, Sep 10, 2019	10.93	10.93	10.83	10.85
4480	NYSE	JRS	Mon, Sep 9, 2019	10.88	10.94	10.88	10.91
4479	NYSE	JRS	Fri, Sep 6, 2019	10.99	11.00	10.92	10.98
4478	NYSE	JRS	Thu, Sep 5, 2019	11.00	11.00	10.90	10.99
4477	NYSE	JRS	Wed, Sep 4, 2019	10.85	10.93	10.80	10.92
4476	NYSE	JRS	Tue, Sep 3, 2019	10.65	10.82	10.65	10.79
4475	NYSE	JRS	Fri, Aug 30, 2019	10.75	10.75	10.69	10.71
4474	NYSE	JRS	Thu, Aug 29, 2019	10.62	10.74	10.60	10.74
4473	NYSE	JRS	Wed, Aug 28, 2019	10.50	10.56	10.50	10.53
4472	NYSE	JRS	Tue, Aug 27, 2019	10.52	10.59	10.50	10.50
4471	NYSE	JRS	Mon, Aug 26, 2019	10.63	10.63	10.46	10.55
4470	NYSE	JRS	Fri, Aug 23, 2019	10.67	10.72	10.50	10.57
4469	NYSE	JRS	Thu, Aug 22, 2019	10.65	10.70	10.61	10.67
4468	NYSE	JRS	Wed, Aug 21, 2019	10.63	10.72	10.58	10.65
4467	NYSE	JRS	Tue, Aug 20, 2019	10.70	10.70	10.63	10.63
4466	NYSE	JRS	Mon, Aug 19, 2019	10.59	10.70	10.58	10.68
4465	NYSE	JRS	Fri, Aug 16, 2019	10.51	10.61	10.51	10.58
4464	NYSE	JRS	Thu, Aug 15, 2019	10.53	10.53	10.46	10.51
4463	NYSE	JRS	Wed, Aug 14, 2019	10.59	10.60	10.40	10.43
4462	NYSE	JRS	Tue, Aug 13, 2019	10.56	10.65	10.53	10.62
4461	NYSE	JRS	Mon, Aug 12, 2019	10.70	10.70	10.56	10.58
4460	NYSE	JRS	Fri, Aug 9, 2019	10.63	10.73	10.62	10.68
4459	NYSE	JRS	Thu, Aug 8, 2019	10.53	10.69	10.53	10.69
4458	NYSE	JRS	Wed, Aug 7, 2019	10.47	10.55	10.37	10.52
4457	NYSE	JRS	Tue, Aug 6, 2019	10.48	10.51	10.41	10.48
4456	NYSE	JRS	Mon, Aug 5, 2019	10.69	10.69	10.36	10.41
4455	NYSE	JRS	Fri, Aug 2, 2019	10.74	10.76	10.69	10.71
4454	NYSE	JRS	Thu, Aug 1, 2019	10.82	10.82	10.70	10.74
4453	NYSE	JRS	Wed, Jul 31, 2019	10.77	10.83	10.69	10.74
4452	NYSE	JRS	Tue, Jul 30, 2019	10.69	10.80	10.65	10.80
4451	NYSE	JRS	Mon, Jul 29, 2019	10.62	10.74	10.62	10.74
4450	NYSE	JRS	Fri, Jul 26, 2019	10.69	10.73	10.61	10.66
4449	NYSE	JRS	Thu, Jul 25, 2019	10.76	10.76	10.64	10.66
4448	NYSE	JRS	Wed, Jul 24, 2019	10.75	10.79	10.70	10.74
4447	NYSE	JRS	Tue, Jul 23, 2019	10.70	10.75	10.69	10.73
4446	NYSE	JRS	Mon, Jul 22, 2019	10.68	10.70	10.60	10.68
4445	NYSE	JRS	Fri, Jul 19, 2019	10.75	10.75	10.63	10.66
4444	NYSE	JRS	Thu, Jul 18, 2019	10.77	10.79	10.70	10.75
4443	NYSE	JRS	Wed, Jul 17, 2019	10.80	10.81	10.75	10.79
4442	NYSE	JRS	Tue, Jul 16, 2019	10.75	10.78	10.69	10.77
4441	NYSE	JRS	Mon, Jul 15, 2019	10.72	10.78	10.72	10.75
4440	NYSE	JRS	Fri, Jul 12, 2019	10.75	10.77	10.70	10.72
4439	NYSE	JRS	Thu, Jul 11, 2019	10.75	10.75	10.70	10.73
4438	NYSE	JRS	Wed, Jul 10, 2019	10.68	10.75	10.65	10.74
4437	NYSE	JRS	Tue, Jul 9, 2019	10.72	10.72	10.63	10.67
4436	NYSE	JRS	Mon, Jul 8, 2019	10.63	10.72	10.63	10.70
4435	NYSE	JRS	Fri, Jul 5, 2019	10.54	10.65	10.50	10.63
4434	NYSE	JRS	Wed, Jul 3, 2019	10.57	10.72	10.56	10.58
4433	NYSE	JRS	Tue, Jul 2, 2019	10.43	10.69	10.43	10.64
4432	NYSE	JRS	Mon, Jul 1, 2019	10.50	10.57	10.44	10.48
4431	NYSE	JRS	Fri, Jun 28, 2019	10.41	10.50	10.39	10.50
4430	NYSE	JRS	Thu, Jun 27, 2019	10.25	10.46	10.24	10.35
4429	NYSE	JRS	Wed, Jun 26, 2019	10.44	10.45	10.15	10.19
4428	NYSE	JRS	Tue, Jun 25, 2019	10.51	10.53	10.39	10.42
4427	NYSE	JRS	Mon, Jun 24, 2019	10.50	10.60	10.47	10.49
4426	NYSE	JRS	Fri, Jun 21, 2019	10.55	10.57	10.45	10.47
4425	NYSE	JRS	Thu, Jun 20, 2019	10.64	10.64	10.56	10.56
4424	NYSE	JRS	Wed, Jun 19, 2019	10.64	10.65	10.52	10.65
4423	NYSE	JRS	Tue, Jun 18, 2019	10.60	10.65	10.54	10.58
4422	NYSE	JRS	Mon, Jun 17, 2019	10.40	10.55	10.39	10.53
4421	NYSE	JRS	Fri, Jun 14, 2019	10.46	10.50	10.44	10.46
4420	NYSE	JRS	Thu, Jun 13, 2019	10.35	10.45	10.34	10.43
4419	NYSE	JRS	Wed, Jun 12, 2019	10.50	10.55	10.50	10.36
4418	NYSE	JRS	Tue, Jun 11, 2019	10.47	10.50	10.43	10.50
4417	NYSE	JRS	Mon, Jun 10, 2019	10.47	10.47	10.43	10.47
4416	NYSE	JRS	Fri, Jun 7, 2019	10.35	10.46	10.33	10.46
4415	NYSE	JRS	Thu, Jun 6, 2019	10.31	10.35	10.25	10.32
4414	NYSE	JRS	Wed, Jun 5, 2019	10.21	10.28	10.19	10.25
4413	NYSE	JRS	Tue, Jun 4, 2019	10.15	10.17	10.09	10.17
4412	NYSE	JRS	Mon, Jun 3, 2019	10.14	10.17	10.08	10.12
4411	NYSE	JRS	Fri, May 31, 2019	10.13	10.18	10.07	10.16
4410	NYSE	JRS	Thu, May 30, 2019	10.25	10.32	10.12	10.16
4409	NYSE	JRS	Wed, May 29, 2019	10.45	10.45	10.16	10.20
4408	NYSE	JRS	Tue, May 28, 2019	10.44	10.55	10.42	10.46
4407	NYSE	JRS	Fri, May 24, 2019	10.47	10.48	10.43	10.44
4406	NYSE	JRS	Thu, May 23, 2019	10.33	10.45	10.33	10.42
4405	NYSE	JRS	Wed, May 22, 2019	10.43	10.45	10.35	10.40
4404	NYSE	JRS	Tue, May 21, 2019	10.42	10.47	10.36	10.39
4403	NYSE	JRS	Mon, May 20, 2019	10.35	10.45	10.27	10.38
4402	NYSE	JRS	Fri, May 17, 2019	10.33	10.39	10.28	10.29
4401	NYSE	JRS	Thu, May 16, 2019	10.25	10.33	10.25	10.30
4400	NYSE	JRS	Wed, May 15, 2019	10.12	10.27	10.12	10.24
4399	NYSE	JRS	Tue, May 14, 2019	10.15	10.23	10.13	10.15
4398	NYSE	JRS	Mon, May 13, 2019	10.08	10.19	10.08	10.12
4397	NYSE	JRS	Fri, May 10, 2019	10.05	10.18	10.05	10.14
4396	NYSE	JRS	Thu, May 9, 2019	10.01	10.09	9.99	10.07
4395	NYSE	JRS	Wed, May 8, 2019	10.09	10.14	10.05	10.07
4394	NYSE	JRS	Tue, May 7, 2019	10.19	10.21	10.05	10.07
4393	NYSE	JRS	Mon, May 6, 2019	10.23	10.25	10.21	10.24
4392	NYSE	JRS	Fri, May 3, 2019	10.21	10.25	10.19	10.25
4391	NYSE	JRS	Thu, May 2, 2019	10.17	10.23	10.15	10.16
4390	NYSE	JRS	Wed, May 1, 2019	10.12	10.22	10.12	10.15
4389	NYSE	JRS	Tue, Apr 30, 2019	10.09	10.18	10.02	10.17
4388	NYSE	JRS	Mon, Apr 29, 2019	10.15	10.20	10.05	10.05
4387	NYSE	JRS	Fri, Apr 26, 2019	10.13	10.20	10.10	10.13
4386	NYSE	JRS	Thu, Apr 25, 2019	10.07	10.11	10.05	10.09
4385	NYSE	JRS	Wed, Apr 24, 2019	10.09	10.14	10.04	10.12
4384	NYSE	JRS	Tue, Apr 23, 2019	9.98	10.08	9.95	10.02
4383	NYSE	JRS	Mon, Apr 22, 2019	10.00	10.02	9.89	9.95
4382	NYSE	JRS	Thu, Apr 18, 2019	9.96	10.07	9.95	10.04
4381	NYSE	JRS	Wed, Apr 17, 2019	10.16	10.16	9.97	10.02
4380	NYSE	JRS	Tue, Apr 16, 2019	10.34	10.34	10.15	10.17
4379	NYSE	JRS	Mon, Apr 15, 2019	10.29	10.37	10.28	10.34
4378	NYSE	JRS	Fri, Apr 12, 2019	10.29	10.29	10.24	10.26
4377	NYSE	JRS	Thu, Apr 11, 2019	10.35	10.37	10.28	10.29
4376	NYSE	JRS	Wed, Apr 10, 2019	10.36	10.39	10.32	10.33
4375	NYSE	JRS	Tue, Apr 9, 2019	10.46	10.46	10.33	10.35
4374	NYSE	JRS	Mon, Apr 8, 2019	10.39	10.47	10.32	10.41
4373	NYSE	JRS	Fri, Apr 5, 2019	10.41	10.46	10.39	10.45
4372	NYSE	JRS	Thu, Apr 4, 2019	10.38	10.44	10.38	10.40
4371	NYSE	JRS	Wed, Apr 3, 2019	10.44	10.46	10.38	10.42
4370	NYSE	JRS	Tue, Apr 2, 2019	10.38	10.44	10.34	10.43
4369	NYSE	JRS	Mon, Apr 1, 2019	10.43	10.44	10.29	10.38
4368	NYSE	JRS	Fri, Mar 29, 2019	10.39	10.39	10.32	10.36
4367	NYSE	JRS	Thu, Mar 28, 2019	10.30	10.35	10.26	10.35
4366	NYSE	JRS	Wed, Mar 27, 2019	10.20	10.29	10.16	10.25
4365	NYSE	JRS	Tue, Mar 26, 2019	10.18	10.23	10.13	10.15
4364	NYSE	JRS	Mon, Mar 25, 2019	10.36	10.36	10.18	10.18
4363	NYSE	JRS	Fri, Mar 22, 2019	10.26	10.39	10.25	10.31
4362	NYSE	JRS	Thu, Mar 21, 2019	10.13	10.30	10.13	10.24
4361	NYSE	JRS	Wed, Mar 20, 2019	10.08	10.18	10.02	10.17
4360	NYSE	JRS	Tue, Mar 19, 2019	10.21	10.21	10.04	10.08
4359	NYSE	JRS	Mon, Mar 18, 2019	10.22	10.25	10.11	10.14
4358	NYSE	JRS	Fri, Mar 15, 2019	10.31	10.31	10.23	10.28
4357	NYSE	JRS	Thu, Mar 14, 2019	10.38	10.38	10.26	10.30
4356	NYSE	JRS	Wed, Mar 13, 2019	10.35	10.47	10.35	10.27
4355	NYSE	JRS	Tue, Mar 12, 2019	10.31	10.40	10.31	10.37
4354	NYSE	JRS	Mon, Mar 11, 2019	10.30	10.35	10.27	10.34
4353	NYSE	JRS	Fri, Mar 8, 2019	10.27	10.29	10.25	10.26
4352	NYSE	JRS	Thu, Mar 7, 2019	10.29	10.31	10.27	10.28
4351	NYSE	JRS	Wed, Mar 6, 2019	10.38	10.38	10.27	10.29
4350	NYSE	JRS	Tue, Mar 5, 2019	10.28	10.40	10.28	10.40
4349	NYSE	JRS	Mon, Mar 4, 2019	10.35	10.49	10.29	10.29
4348	NYSE	JRS	Fri, Mar 1, 2019	10.36	10.40	10.31	10.35
4347	NYSE	JRS	Thu, Feb 28, 2019	10.40	10.45	10.38	10.39
4346	NYSE	JRS	Wed, Feb 27, 2019	10.36	10.36	10.27	10.35
4345	NYSE	JRS	Tue, Feb 26, 2019	10.42	10.42	10.35	10.35
4344	NYSE	JRS	Mon, Feb 25, 2019	10.37	10.42	10.35	10.40
4343	NYSE	JRS	Fri, Feb 22, 2019	10.23	10.40	10.23	10.38
4342	NYSE	JRS	Thu, Feb 21, 2019	10.19	10.23	10.18	10.21
4341	NYSE	JRS	Wed, Feb 20, 2019	10.28	10.28	10.18	10.22
4340	NYSE	JRS	Tue, Feb 19, 2019	10.14	10.27	10.14	10.26
4339	NYSE	JRS	Fri, Feb 15, 2019	10.12	10.20	10.12	10.17
4338	NYSE	JRS	Thu, Feb 14, 2019	10.17	10.17	10.09	10.15
4337	NYSE	JRS	Wed, Feb 13, 2019	10.11	10.15	10.10	10.13
4336	NYSE	JRS	Tue, Feb 12, 2019	10.15	10.18	10.09	10.12
4335	NYSE	JRS	Mon, Feb 11, 2019	10.08	10.16	10.05	10.12
4334	NYSE	JRS	Fri, Feb 8, 2019	10.02	10.15	10.01	10.09
4333	NYSE	JRS	Thu, Feb 7, 2019	10.21	10.22	10.07	10.08
4332	NYSE	JRS	Wed, Feb 6, 2019	9.99	10.26	9.99	10.23
4331	NYSE	JRS	Tue, Feb 5, 2019	10.11	10.11	10.03	10.08
4330	NYSE	JRS	Mon, Feb 4, 2019	10.02	10.09	10.02	10.09
4329	NYSE	JRS	Fri, Feb 1, 2019	10.12	10.12	9.97	10.02
4328	NYSE	JRS	Thu, Jan 31, 2019	9.96	10.10	9.92	10.08
4327	NYSE	JRS	Wed, Jan 30, 2019	9.75	9.90	9.75	9.88
4326	NYSE	JRS	Tue, Jan 29, 2019	9.62	9.78	9.59	9.70
4325	NYSE	JRS	Mon, Jan 28, 2019	9.47	9.61	9.47	9.60
4324	NYSE	JRS	Fri, Jan 25, 2019	9.64	9.65	9.46	9.46
4323	NYSE	JRS	Thu, Jan 24, 2019	9.54	9.61	9.49	9.60
4322	NYSE	JRS	Wed, Jan 23, 2019	9.68	9.70	9.51	9.52
4321	NYSE	JRS	Tue, Jan 22, 2019	9.46	9.70	9.44	9.65
4320	NYSE	JRS	Fri, Jan 18, 2019	9.38	9.47	9.38	9.46
4319	NYSE	JRS	Thu, Jan 17, 2019	9.39	9.50	9.37	9.38
4318	NYSE	JRS	Wed, Jan 16, 2019	9.44	9.50	9.38	9.42
4317	NYSE	JRS	Tue, Jan 15, 2019	9.48	9.50	9.41	9.41
4316	NYSE	JRS	Mon, Jan 14, 2019	9.41	9.50	9.38	9.46
4315	NYSE	JRS	Fri, Jan 11, 2019	9.41	9.47	9.37	9.39
4314	NYSE	JRS	Thu, Jan 10, 2019	9.16	9.41	9.13	9.34
4313	NYSE	JRS	Wed, Jan 9, 2019	9.07	9.20	9.01	9.16
4312	NYSE	JRS	Tue, Jan 8, 2019	8.86	9.01	8.82	9.00
4311	NYSE	JRS	Mon, Jan 7, 2019	8.53	8.82	8.53	8.73
4310	NYSE	JRS	Fri, Jan 4, 2019	8.42	8.52	8.40	8.42
4309	NYSE	JRS	Thu, Jan 3, 2019	8.30	8.44	8.30	8.36
4308	NYSE	JRS	Wed, Jan 2, 2019	8.43	8.45	8.27	8.34
4307	NYSE	JRS	Mon, Dec 31, 2018	8.48	8.50	8.38	8.46
4306	NYSE	JRS	Fri, Dec 28, 2018	8.38	8.49	8.32	8.38
4305	NYSE	JRS	Thu, Dec 27, 2018	8.23	8.32	8.17	8.26
4304	NYSE	JRS	Wed, Dec 26, 2018	8.13	8.32	8.02	8.32
4303	NYSE	JRS	Mon, Dec 24, 2018	8.17	8.29	8.02	8.06
4302	NYSE	JRS	Fri, Dec 21, 2018	8.29	8.43	8.16	8.17
4301	NYSE	JRS	Thu, Dec 20, 2018	8.58	8.59	8.11	8.28
4300	NYSE	JRS	Wed, Dec 19, 2018	8.73	8.73	8.57	8.58
4299	NYSE	JRS	Tue, Dec 18, 2018	8.72	8.81	8.68	8.74
4298	NYSE	JRS	Mon, Dec 17, 2018	9.01	9.02	8.66	8.68
4297	NYSE	JRS	Fri, Dec 14, 2018	8.95	9.16	8.94	9.01
4296	NYSE	JRS	Thu, Dec 13, 2018	9.14	9.19	9.06	9.12
4295	NYSE	JRS	Wed, Dec 12, 2018	9.51	9.51	9.30	9.16
4294	NYSE	JRS	Tue, Dec 11, 2018	9.45	9.54	9.45	9.50
4293	NYSE	JRS	Mon, Dec 10, 2018	9.49	9.55	9.27	9.42
4292	NYSE	JRS	Fri, Dec 7, 2018	9.49	9.53	9.44	9.51
4291	NYSE	JRS	Thu, Dec 6, 2018	9.34	9.52	9.25	9.46
4290	NYSE	JRS	Tue, Dec 4, 2018	9.49	9.53	9.36	9.44
4289	NYSE	JRS	Mon, Dec 3, 2018	9.56	9.56	9.46	9.46
4288	NYSE	JRS	Fri, Nov 30, 2018	9.44	9.52	9.43	9.49
4287	NYSE	JRS	Thu, Nov 29, 2018	9.42	9.43	9.37	9.40
4286	NYSE	JRS	Wed, Nov 28, 2018	9.31	9.42	9.27	9.40
4285	NYSE	JRS	Tue, Nov 27, 2018	9.28	9.32	9.24	9.31
4284	NYSE	JRS	Mon, Nov 26, 2018	9.30	9.32	9.27	9.28
4283	NYSE	JRS	Fri, Nov 23, 2018	9.25	9.28	9.19	9.28
4282	NYSE	JRS	Wed, Nov 21, 2018	9.23	9.31	9.20	9.20
4281	NYSE	JRS	Tue, Nov 20, 2018	9.25	9.33	9.20	9.22
4280	NYSE	JRS	Mon, Nov 19, 2018	9.35	9.45	9.30	9.30
4279	NYSE	JRS	Fri, Nov 16, 2018	9.29	9.40	9.22	9.37
4278	NYSE	JRS	Thu, Nov 15, 2018	9.42	9.45	9.35	9.35
4277	NYSE	JRS	Wed, Nov 14, 2018	9.49	9.53	9.42	9.47
4276	NYSE	JRS	Tue, Nov 13, 2018	9.54	9.55	9.46	9.54
4275	NYSE	JRS	Mon, Nov 12, 2018	9.49	9.59	9.48	9.52
4274	NYSE	JRS	Fri, Nov 9, 2018	9.40	9.53	9.40	9.47
4273	NYSE	JRS	Thu, Nov 8, 2018	9.43	9.50	9.43	9.45
4272	NYSE	JRS	Wed, Nov 7, 2018	9.31	9.50	9.30	9.50
4271	NYSE	JRS	Tue, Nov 6, 2018	9.22	9.30	9.22	9.25
4270	NYSE	JRS	Mon, Nov 5, 2018	9.12	9.28	9.12	9.27
4269	NYSE	JRS	Fri, Nov 2, 2018	9.23	9.23	9.08	9.13
4268	NYSE	JRS	Thu, Nov 1, 2018	9.19	9.26	9.18	9.23
4267	NYSE	JRS	Wed, Oct 31, 2018	9.23	9.28	9.16	9.20
4266	NYSE	JRS	Tue, Oct 30, 2018	9.16	9.31	9.14	9.27
4265	NYSE	JRS	Mon, Oct 29, 2018	9.13	9.28	9.13	9.15
4264	NYSE	JRS	Fri, Oct 26, 2018	9.32	9.32	9.10	9.12
4263	NYSE	JRS	Thu, Oct 25, 2018	9.23	9.35	9.20	9.27
4262	NYSE	JRS	Wed, Oct 24, 2018	9.15	9.26	9.14	9.20
4261	NYSE	JRS	Tue, Oct 23, 2018	9.06	9.18	9.06	9.15
4260	NYSE	JRS	Mon, Oct 22, 2018	9.24	9.25	9.15	9.16
4259	NYSE	JRS	Fri, Oct 19, 2018	9.19	9.29	9.12	9.23
4258	NYSE	JRS	Thu, Oct 18, 2018	9.15	9.27	9.15	9.19
4257	NYSE	JRS	Wed, Oct 17, 2018	9.25	9.29	9.17	9.21
4256	NYSE	JRS	Tue, Oct 16, 2018	9.10	9.30	9.05	9.28
4255	NYSE	JRS	Mon, Oct 15, 2018	9.10	9.20	9.04	9.04
4254	NYSE	JRS	Fri, Oct 12, 2018	9.22	9.27	9.06	9.10
4253	NYSE	JRS	Thu, Oct 11, 2018	9.33	9.33	9.09	9.10
4252	NYSE	JRS	Wed, Oct 10, 2018	9.49	9.53	9.35	9.35
4251	NYSE	JRS	Tue, Oct 9, 2018	9.53	9.57	9.44	9.49
4250	NYSE	JRS	Mon, Oct 8, 2018	9.38	9.60	9.38	9.53
4249	NYSE	JRS	Fri, Oct 5, 2018	9.41	9.44	9.34	9.35
4248	NYSE	JRS	Thu, Oct 4, 2018	9.59	9.59	9.41	9.43
4247	NYSE	JRS	Wed, Oct 3, 2018	9.70	9.77	9.60	9.61
4246	NYSE	JRS	Tue, Oct 2, 2018	9.77	9.80	9.73	9.73
4245	NYSE	JRS	Mon, Oct 1, 2018	9.82	9.82	9.74	9.75
4244	NYSE	JRS	Fri, Sep 28, 2018	9.70	9.80	9.70	9.80
4243	NYSE	JRS	Thu, Sep 27, 2018	9.68	9.75	9.68	9.68
4242	NYSE	JRS	Wed, Sep 26, 2018	9.81	9.81	9.67	9.67
4241	NYSE	JRS	Tue, Sep 25, 2018	9.80	9.83	9.78	9.79
4240	NYSE	JRS	Mon, Sep 24, 2018	9.95	9.95	9.78	9.80
4239	NYSE	JRS	Fri, Sep 21, 2018	9.95	9.99	9.93	9.97
4238	NYSE	JRS	Thu, Sep 20, 2018	9.94	9.96	9.93	9.95
4237	NYSE	JRS	Wed, Sep 19, 2018	10.00	10.05	9.94	9.95
4236	NYSE	JRS	Tue, Sep 18, 2018	10.13	10.13	10.00	10.01
4235	NYSE	JRS	Mon, Sep 17, 2018	10.07	10.15	10.07	10.07
4234	NYSE	JRS	Fri, Sep 14, 2018	10.15	10.18	10.10	10.10
4233	NYSE	JRS	Thu, Sep 13, 2018	10.17	10.21	10.17	10.18
4232	NYSE	JRS	Wed, Sep 12, 2018	10.31	10.33	10.28	10.10
4231	NYSE	JRS	Tue, Sep 11, 2018	10.25	10.30	10.21	10.26
4230	NYSE	JRS	Mon, Sep 10, 2018	10.24	10.29	10.19	10.25
4229	NYSE	JRS	Fri, Sep 7, 2018	10.17	10.22	10.14	10.15
4228	NYSE	JRS	Thu, Sep 6, 2018	10.27	10.29	10.21	10.24
4227	NYSE	JRS	Wed, Sep 5, 2018	10.13	10.25	10.12	10.24
4226	NYSE	JRS	Tue, Sep 4, 2018	10.26	10.30	10.17	10.18
4225	NYSE	JRS	Fri, Aug 31, 2018	10.28	10.34	10.26	10.27
4224	NYSE	JRS	Thu, Aug 30, 2018	10.35	10.38	10.28	10.29
4223	NYSE	JRS	Wed, Aug 29, 2018	10.38	10.40	10.35	10.36
4222	NYSE	JRS	Tue, Aug 28, 2018	10.30	10.39	10.30	10.37
4221	NYSE	JRS	Mon, Aug 27, 2018	10.32	10.37	10.30	10.33
4220	NYSE	JRS	Fri, Aug 24, 2018	10.28	10.34	10.28	10.34
4219	NYSE	JRS	Thu, Aug 23, 2018	10.29	10.34	10.28	10.29
4218	NYSE	JRS	Wed, Aug 22, 2018	10.30	10.33	10.28	10.29
4217	NYSE	JRS	Tue, Aug 21, 2018	10.35	10.40	10.30	10.30
4216	NYSE	JRS	Mon, Aug 20, 2018	10.38	10.43	10.35	10.38
4215	NYSE	JRS	Fri, Aug 17, 2018	10.26	10.35	10.26	10.35
4214	NYSE	JRS	Thu, Aug 16, 2018	10.22	10.27	10.21	10.26
4213	NYSE	JRS	Wed, Aug 15, 2018	10.06	10.21	10.06	10.21
4212	NYSE	JRS	Tue, Aug 14, 2018	10.04	10.11	10.03	10.10
4211	NYSE	JRS	Mon, Aug 13, 2018	10.05	10.06	10.03	10.03
4210	NYSE	JRS	Fri, Aug 10, 2018	10.14	10.15	10.07	10.07
4209	NYSE	JRS	Thu, Aug 9, 2018	10.12	10.16	10.11	10.14
4208	NYSE	JRS	Wed, Aug 8, 2018	10.13	10.15	10.08	10.10
4207	NYSE	JRS	Tue, Aug 7, 2018	10.16	10.20	10.11	10.15
4206	NYSE	JRS	Mon, Aug 6, 2018	10.04	10.18	10.02	10.18
4205	NYSE	JRS	Fri, Aug 3, 2018	10.01	10.08	9.97	9.99
4204	NYSE	JRS	Thu, Aug 2, 2018	9.99	10.02	9.95	9.95
4203	NYSE	JRS	Wed, Aug 1, 2018	9.95	10.03	9.94	10.02
4202	NYSE	JRS	Tue, Jul 31, 2018	9.89	10.03	9.89	10.00
4201	NYSE	JRS	Mon, Jul 30, 2018	9.85	9.92	9.81	9.90
4200	NYSE	JRS	Fri, Jul 27, 2018	9.99	9.99	9.86	9.89
4199	NYSE	JRS	Thu, Jul 26, 2018	9.89	9.99	9.89	9.97
4198	NYSE	JRS	Wed, Jul 25, 2018	9.83	9.93	9.83	9.91
4197	NYSE	JRS	Tue, Jul 24, 2018	9.85	9.86	9.81	9.84
4196	NYSE	JRS	Mon, Jul 23, 2018	9.90	9.90	9.83	9.84
4195	NYSE	JRS	Fri, Jul 20, 2018	9.92	9.96	9.87	9.90
4194	NYSE	JRS	Thu, Jul 19, 2018	9.89	10.02	9.88	9.90
4193	NYSE	JRS	Wed, Jul 18, 2018	9.88	9.91	9.87	9.88
4192	NYSE	JRS	Tue, Jul 17, 2018	9.96	9.99	9.90	9.91
4191	NYSE	JRS	Mon, Jul 16, 2018	10.04	10.04	9.96	9.96
4190	NYSE	JRS	Fri, Jul 13, 2018	10.04	10.11	10.04	10.05
4189	NYSE	JRS	Thu, Jul 12, 2018	10.05	10.09	10.03	10.05
4188	NYSE	JRS	Wed, Jul 11, 2018	10.09	10.11	10.04	10.04
4187	NYSE	JRS	Tue, Jul 10, 2018	10.10	10.13	10.09	10.10
4186	NYSE	JRS	Mon, Jul 9, 2018	10.11	10.14	10.06	10.06
4185	NYSE	JRS	Fri, Jul 6, 2018	10.07	10.14	10.07	10.08
4184	NYSE	JRS	Thu, Jul 5, 2018	10.01	10.05	9.99	10.04
4183	NYSE	JRS	Tue, Jul 3, 2018	9.91	10.04	9.91	9.99
4182	NYSE	JRS	Mon, Jul 2, 2018	9.98	10.00	9.89	9.93
4181	NYSE	JRS	Fri, Jun 29, 2018	9.95	10.00	9.91	9.99
4180	NYSE	JRS	Thu, Jun 28, 2018	9.92	9.98	9.89	9.94
4179	NYSE	JRS	Wed, Jun 27, 2018	9.86	9.91	9.86	9.87
4178	NYSE	JRS	Tue, Jun 26, 2018	9.84	9.88	9.81	9.87
4177	NYSE	JRS	Mon, Jun 25, 2018	9.83	9.85	9.78	9.85
4176	NYSE	JRS	Fri, Jun 22, 2018	9.80	9.86	9.77	9.82
4175	NYSE	JRS	Thu, Jun 21, 2018	9.76	9.81	9.71	9.78
4174	NYSE	JRS	Wed, Jun 20, 2018	9.72	9.78	9.70	9.71
4173	NYSE	JRS	Tue, Jun 19, 2018	9.69	9.75	9.69	9.70
4172	NYSE	JRS	Mon, Jun 18, 2018	9.75	9.76	9.70	9.72
4171	NYSE	JRS	Fri, Jun 15, 2018	9.70	9.79	9.70	9.74
4170	NYSE	JRS	Thu, Jun 14, 2018	9.67	9.75	9.67	9.74
4169	NYSE	JRS	Wed, Jun 13, 2018	10.00	10.02	9.80	9.61
4168	NYSE	JRS	Tue, Jun 12, 2018	9.99	10.06	9.97	9.99
4167	NYSE	JRS	Mon, Jun 11, 2018	9.98	10.01	9.96	10.00
4166	NYSE	JRS	Fri, Jun 8, 2018	9.90	10.00	9.90	9.99
4165	NYSE	JRS	Thu, Jun 7, 2018	9.92	9.96	9.89	9.93
4164	NYSE	JRS	Wed, Jun 6, 2018	9.88	9.93	9.86	9.90
4163	NYSE	JRS	Tue, Jun 5, 2018	9.96	9.99	9.90	9.90
4162	NYSE	JRS	Mon, Jun 4, 2018	9.94	9.97	9.88	9.95
4161	NYSE	JRS	Fri, Jun 1, 2018	9.90	9.99	9.89	9.95
4160	NYSE	JRS	Thu, May 31, 2018	9.93	9.95	9.90	9.91
4159	NYSE	JRS	Wed, May 30, 2018	9.81	9.95	9.81	9.93
4158	NYSE	JRS	Tue, May 29, 2018	9.84	9.87	9.78	9.87
4157	NYSE	JRS	Fri, May 25, 2018	9.78	9.86	9.78	9.83
4156	NYSE	JRS	Thu, May 24, 2018	9.85	9.85	9.75	9.77
4155	NYSE	JRS	Wed, May 23, 2018	9.73	9.83	9.71	9.81
4154	NYSE	JRS	Tue, May 22, 2018	9.73	9.74	9.67	9.74
4153	NYSE	JRS	Mon, May 21, 2018	9.58	9.73	9.58	9.73
4152	NYSE	JRS	Fri, May 18, 2018	9.58	9.64	9.58	9.58
4151	NYSE	JRS	Thu, May 17, 2018	9.61	9.66	9.57	9.59
4150	NYSE	JRS	Wed, May 16, 2018	9.69	9.74	9.62	9.63
4149	NYSE	JRS	Tue, May 15, 2018	9.80	9.80	9.66	9.67
4148	NYSE	JRS	Mon, May 14, 2018	9.93	9.96	9.82	9.82
4147	NYSE	JRS	Fri, May 11, 2018	9.93	9.96	9.90	9.91
4146	NYSE	JRS	Thu, May 10, 2018	9.85	9.94	9.85	9.93
4145	NYSE	JRS	Wed, May 9, 2018	9.77	9.85	9.77	9.85
4144	NYSE	JRS	Tue, May 8, 2018	9.80	9.83	9.76	9.80
4143	NYSE	JRS	Mon, May 7, 2018	9.80	9.85	9.76	9.82
4142	NYSE	JRS	Fri, May 4, 2018	9.73	9.83	9.73	9.83
4141	NYSE	JRS	Thu, May 3, 2018	9.75	9.78	9.72	9.77
4140	NYSE	JRS	Wed, May 2, 2018	9.76	9.81	9.70	9.73
4139	NYSE	JRS	Tue, May 1, 2018	9.75	9.80	9.72	9.80
4138	NYSE	JRS	Mon, Apr 30, 2018	9.77	9.82	9.73	9.75
4137	NYSE	JRS	Fri, Apr 27, 2018	9.59	9.71	9.51	9.70
4136	NYSE	JRS	Thu, Apr 26, 2018	9.49	9.61	9.47	9.55
4135	NYSE	JRS	Wed, Apr 25, 2018	9.48	9.54	9.43	9.44
4134	NYSE	JRS	Tue, Apr 24, 2018	9.49	9.55	9.49	9.52
4133	NYSE	JRS	Mon, Apr 23, 2018	9.47	9.56	9.47	9.49
4132	NYSE	JRS	Fri, Apr 20, 2018	9.54	9.57	9.46	9.47
4131	NYSE	JRS	Thu, Apr 19, 2018	9.63	9.65	9.52	9.57
4130	NYSE	JRS	Wed, Apr 18, 2018	9.73	9.73	9.67	9.71
4129	NYSE	JRS	Tue, Apr 17, 2018	9.63	9.74	9.63	9.72
4128	NYSE	JRS	Mon, Apr 16, 2018	9.58	9.68	9.57	9.63
4127	NYSE	JRS	Fri, Apr 13, 2018	9.55	9.62	9.55	9.62
4126	NYSE	JRS	Thu, Apr 12, 2018	9.68	9.69	9.53	9.59
4125	NYSE	JRS	Wed, Apr 11, 2018	9.68	9.73	9.65	9.73
4124	NYSE	JRS	Tue, Apr 10, 2018	9.63	9.71	9.62	9.68
4123	NYSE	JRS	Mon, Apr 9, 2018	9.71	9.75	9.60	9.64
4122	NYSE	JRS	Fri, Apr 6, 2018	9.78	9.87	9.71	9.76
4121	NYSE	JRS	Thu, Apr 5, 2018	9.83	9.83	9.74	9.82
4120	NYSE	JRS	Wed, Apr 4, 2018	9.70	9.83	9.68	9.83
4119	NYSE	JRS	Tue, Apr 3, 2018	9.64	9.71	9.60	9.70
4118	NYSE	JRS	Mon, Apr 2, 2018	9.77	9.78	9.54	9.59
4117	NYSE	JRS	Thu, Mar 29, 2018	9.73	9.79	9.70	9.74
4116	NYSE	JRS	Wed, Mar 28, 2018	9.54	9.72	9.54	9.70
4115	NYSE	JRS	Tue, Mar 27, 2018	9.48	9.58	9.39	9.49
4114	NYSE	JRS	Mon, Mar 26, 2018	9.53	9.58	9.48	9.48
4113	NYSE	JRS	Fri, Mar 23, 2018	9.58	9.65	9.47	9.49
4112	NYSE	JRS	Thu, Mar 22, 2018	9.55	9.68	9.55	9.62
4111	NYSE	JRS	Wed, Mar 21, 2018	9.63	9.63	9.57	9.59
4110	NYSE	JRS	Tue, Mar 20, 2018	9.64	9.66	9.62	9.63
4109	NYSE	JRS	Mon, Mar 19, 2018	9.72	9.73	9.62	9.65
4108	NYSE	JRS	Fri, Mar 16, 2018	9.75	9.78	9.72	9.74
4107	NYSE	JRS	Thu, Mar 15, 2018	9.80	9.80	9.75	9.77
4106	NYSE	JRS	Wed, Mar 14, 2018	9.83	9.86	9.76	9.76
4105	NYSE	JRS	Tue, Mar 13, 2018	10.02	10.07	10.00	9.79
4104	NYSE	JRS	Mon, Mar 12, 2018	10.00	10.07	9.98	10.01
4103	NYSE	JRS	Fri, Mar 9, 2018	9.93	10.03	9.93	10.01
4102	NYSE	JRS	Thu, Mar 8, 2018	9.94	10.00	9.94	9.95
4101	NYSE	JRS	Wed, Mar 7, 2018	9.82	9.94	9.81	9.94
4100	NYSE	JRS	Tue, Mar 6, 2018	9.86	9.90	9.80	9.86
4099	NYSE	JRS	Mon, Mar 5, 2018	9.77	9.85	9.77	9.82
4098	NYSE	JRS	Fri, Mar 2, 2018	9.89	9.90	9.78	9.85
4097	NYSE	JRS	Thu, Mar 1, 2018	9.92	9.94	9.86	9.90
4096	NYSE	JRS	Wed, Feb 28, 2018	9.87	9.92	9.85	9.88
4095	NYSE	JRS	Tue, Feb 27, 2018	9.96	9.97	9.81	9.82
4094	NYSE	JRS	Mon, Feb 26, 2018	9.91	10.00	9.91	9.97
4093	NYSE	JRS	Fri, Feb 23, 2018	9.80	9.90	9.76	9.90
4092	NYSE	JRS	Thu, Feb 22, 2018	9.70	9.81	9.70	9.75
4091	NYSE	JRS	Wed, Feb 21, 2018	9.86	9.86	9.68	9.69
4090	NYSE	JRS	Tue, Feb 20, 2018	9.90	9.90	9.80	9.81
4089	NYSE	JRS	Fri, Feb 16, 2018	9.76	9.90	9.76	9.86
4088	NYSE	JRS	Thu, Feb 15, 2018	9.69	9.82	9.69	9.78
4087	NYSE	JRS	Wed, Feb 14, 2018	9.75	9.77	9.63	9.73
4086	NYSE	JRS	Tue, Feb 13, 2018	9.82	9.83	9.65	9.83
4085	NYSE	JRS	Mon, Feb 12, 2018	9.79	9.84	9.62	9.82
4084	NYSE	JRS	Fri, Feb 9, 2018	9.68	9.78	9.55	9.72
4083	NYSE	JRS	Thu, Feb 8, 2018	9.81	9.87	9.62	9.62
4082	NYSE	JRS	Wed, Feb 7, 2018	9.74	9.96	9.74	9.79
4081	NYSE	JRS	Tue, Feb 6, 2018	9.55	9.80	9.50	9.74
4080	NYSE	JRS	Mon, Feb 5, 2018	10.06	10.06	9.70	9.70
4079	NYSE	JRS	Fri, Feb 2, 2018	10.18	10.22	10.04	10.06
4078	NYSE	JRS	Thu, Feb 1, 2018	10.51	10.52	10.24	10.25
4077	NYSE	JRS	Wed, Jan 31, 2018	10.48	10.57	10.47	10.52
4076	NYSE	JRS	Tue, Jan 30, 2018	10.67	10.72	10.43	10.49
4075	NYSE	JRS	Mon, Jan 29, 2018	10.83	10.83	10.66	10.69
4074	NYSE	JRS	Fri, Jan 26, 2018	10.83	10.86	10.79	10.86
4073	NYSE	JRS	Thu, Jan 25, 2018	10.90	10.90	10.80	10.85
4072	NYSE	JRS	Wed, Jan 24, 2018	10.87	10.90	10.82	10.87
4071	NYSE	JRS	Tue, Jan 23, 2018	10.78	10.90	10.76	10.90
4070	NYSE	JRS	Mon, Jan 22, 2018	10.67	10.78	10.67	10.76
4069	NYSE	JRS	Fri, Jan 19, 2018	10.65	10.72	10.60	10.72
4068	NYSE	JRS	Thu, Jan 18, 2018	10.73	10.74	10.64	10.65
4067	NYSE	JRS	Wed, Jan 17, 2018	10.73	10.80	10.71	10.76
4066	NYSE	JRS	Tue, Jan 16, 2018	10.68	10.82	10.68	10.72
4065	NYSE	JRS	Fri, Jan 12, 2018	10.81	10.83	10.65	10.70
4064	NYSE	JRS	Thu, Jan 11, 2018	10.87	10.88	10.80	10.81
4063	NYSE	JRS	Wed, Jan 10, 2018	10.94	10.99	10.85	10.86
4062	NYSE	JRS	Tue, Jan 9, 2018	11.05	11.06	10.94	10.94
4061	NYSE	JRS	Mon, Jan 8, 2018	10.95	11.05	10.95	11.03
4060	NYSE	JRS	Fri, Jan 5, 2018	11.11	11.13	10.89	10.95
4059	NYSE	JRS	Thu, Jan 4, 2018	11.19	11.21	11.08	11.10
4058	NYSE	JRS	Wed, Jan 3, 2018	11.22	11.26	11.15	11.19
4057	NYSE	JRS	Tue, Jan 2, 2018	11.25	11.30	11.20	11.23
4056	NYSE	JRS	Fri, Dec 29, 2017	11.21	11.30	11.20	11.26
4055	NYSE	JRS	Thu, Dec 28, 2017	11.16	11.20	11.10	11.20
4054	NYSE	JRS	Wed, Dec 27, 2017	11.14	11.20	11.11	11.17
4053	NYSE	JRS	Tue, Dec 26, 2017	10.95	11.10	10.95	11.08
4052	NYSE	JRS	Fri, Dec 22, 2017	10.99	11.05	10.94	10.95
4051	NYSE	JRS	Thu, Dec 21, 2017	11.09	11.09	10.96	10.99
4050	NYSE	JRS	Wed, Dec 20, 2017	11.08	11.13	11.02	11.04
4049	NYSE	JRS	Tue, Dec 19, 2017	11.15	11.16	11.02	11.06
4048	NYSE	JRS	Mon, Dec 18, 2017	11.01	11.13	11.01	11.13
4047	NYSE	JRS	Fri, Dec 15, 2017	10.88	11.00	10.88	10.94
4046	NYSE	JRS	Thu, Dec 14, 2017	10.85	10.91	10.83	10.83
4045	NYSE	JRS	Wed, Dec 13, 2017	11.12	11.17	11.03	10.89
4044	NYSE	JRS	Tue, Dec 12, 2017	11.03	11.14	11.01	11.06
4043	NYSE	JRS	Mon, Dec 11, 2017	10.99	11.05	10.99	11.02
4042	NYSE	JRS	Fri, Dec 8, 2017	11.04	11.06	11.00	11.00
4041	NYSE	JRS	Thu, Dec 7, 2017	10.97	11.04	10.97	11.04
4040	NYSE	JRS	Wed, Dec 6, 2017	11.02	11.07	10.98	10.98
4039	NYSE	JRS	Tue, Dec 5, 2017	11.00	11.10	11.00	11.02
4038	NYSE	JRS	Mon, Dec 4, 2017	11.07	11.13	10.99	10.99
4037	NYSE	JRS	Fri, Dec 1, 2017	11.01	11.08	10.99	10.99
4036	NYSE	JRS	Thu, Nov 30, 2017	11.06	11.08	11.02	11.03
4035	NYSE	JRS	Wed, Nov 29, 2017	11.07	11.07	11.02	11.04
4034	NYSE	JRS	Tue, Nov 28, 2017	11.07	11.10	11.04	11.06
4033	NYSE	JRS	Mon, Nov 27, 2017	11.06	11.14	11.06	11.08
4032	NYSE	JRS	Fri, Nov 24, 2017	11.08	11.10	11.06	11.09
4031	NYSE	JRS	Wed, Nov 22, 2017	11.05	11.12	11.05	11.06
4030	NYSE	JRS	Tue, Nov 21, 2017	11.05	11.12	11.05	11.07
4029	NYSE	JRS	Mon, Nov 20, 2017	11.07	11.07	11.04	11.05
4028	NYSE	JRS	Fri, Nov 17, 2017	11.05	11.06	11.03	11.06
4027	NYSE	JRS	Thu, Nov 16, 2017	11.00	11.07	11.00	11.05
4026	NYSE	JRS	Wed, Nov 15, 2017	11.07	11.07	10.97	10.99
4025	NYSE	JRS	Tue, Nov 14, 2017	11.07	11.10	11.02	11.07
4024	NYSE	JRS	Mon, Nov 13, 2017	11.16	11.17	11.11	11.11
4023	NYSE	JRS	Fri, Nov 10, 2017	11.12	11.16	11.12	11.16
4022	NYSE	JRS	Thu, Nov 9, 2017	11.11	11.18	11.10	11.16
4021	NYSE	JRS	Wed, Nov 8, 2017	11.09	11.17	11.09	11.16
4020	NYSE	JRS	Tue, Nov 7, 2017	11.03	11.15	11.03	11.14
4019	NYSE	JRS	Mon, Nov 6, 2017	11.09	11.09	11.00	11.08
4018	NYSE	JRS	Fri, Nov 3, 2017	11.05	11.06	11.00	11.01
4017	NYSE	JRS	Thu, Nov 2, 2017	11.03	11.10	10.96	11.10
4016	NYSE	JRS	Wed, Nov 1, 2017	10.98	11.06	10.94	10.96
4015	NYSE	JRS	Tue, Oct 31, 2017	11.04	11.05	10.98	10.99
4014	NYSE	JRS	Mon, Oct 30, 2017	11.06	11.09	11.01	11.05
4013	NYSE	JRS	Fri, Oct 27, 2017	11.12	11.14	11.05	11.08
4012	NYSE	JRS	Thu, Oct 26, 2017	11.18	11.20	11.06	11.07
4011	NYSE	JRS	Wed, Oct 25, 2017	11.18	11.18	11.10	11.16
4010	NYSE	JRS	Tue, Oct 24, 2017	11.21	11.25	11.16	11.24
4009	NYSE	JRS	Mon, Oct 23, 2017	11.20	11.26	11.18	11.20
4008	NYSE	JRS	Fri, Oct 20, 2017	11.19	11.23	11.18	11.20
4007	NYSE	JRS	Thu, Oct 19, 2017	11.20	11.26	11.20	11.22
4006	NYSE	JRS	Wed, Oct 18, 2017	11.22	11.26	11.20	11.22
4005	NYSE	JRS	Tue, Oct 17, 2017	11.22	11.26	11.20	11.24
4004	NYSE	JRS	Mon, Oct 16, 2017	11.25	11.26	11.21	11.22
4003	NYSE	JRS	Fri, Oct 13, 2017	11.17	11.26	11.17	11.22
4002	NYSE	JRS	Thu, Oct 12, 2017	11.14	11.21	11.12	11.20
4001	NYSE	JRS	Wed, Oct 11, 2017	11.16	11.22	11.09	11.15
4000	NYSE	JRS	Tue, Oct 10, 2017	11.11	11.17	11.08	11.12
3999	NYSE	JRS	Mon, Oct 9, 2017	11.11	11.15	11.10	11.14
3998	NYSE	JRS	Fri, Oct 6, 2017	11.14	11.20	11.13	11.14
3997	NYSE	JRS	Thu, Oct 5, 2017	11.10	11.19	11.08	11.18
3996	NYSE	JRS	Wed, Oct 4, 2017	11.07	11.15	11.05	11.09
3995	NYSE	JRS	Tue, Oct 3, 2017	11.13	11.18	11.11	11.12
3994	NYSE	JRS	Mon, Oct 2, 2017	11.15	11.21	11.12	11.14
3993	NYSE	JRS	Fri, Sep 29, 2017	11.08	11.17	11.08	11.15
3992	NYSE	JRS	Thu, Sep 28, 2017	11.02	11.12	11.00	11.10
3991	NYSE	JRS	Wed, Sep 27, 2017	11.08	11.08	11.00	11.03
3990	NYSE	JRS	Tue, Sep 26, 2017	11.09	11.15	11.06	11.11
3989	NYSE	JRS	Mon, Sep 25, 2017	10.99	11.09	10.99	11.09
3988	NYSE	JRS	Fri, Sep 22, 2017	11.09	11.18	10.99	11.01
3987	NYSE	JRS	Thu, Sep 21, 2017	11.07	11.09	11.04	11.05
3986	NYSE	JRS	Wed, Sep 20, 2017	11.11	11.14	11.07	11.08
3985	NYSE	JRS	Tue, Sep 19, 2017	11.08	11.16	11.07	11.08
3984	NYSE	JRS	Mon, Sep 18, 2017	11.13	11.16	11.08	11.09
3983	NYSE	JRS	Fri, Sep 15, 2017	11.22	11.22	11.10	11.12
3982	NYSE	JRS	Thu, Sep 14, 2017	11.12	11.25	11.09	11.22
3981	NYSE	JRS	Wed, Sep 13, 2017	11.21	11.41	11.20	11.10
3980	NYSE	JRS	Tue, Sep 12, 2017	11.26	11.35	11.23	11.23
3979	NYSE	JRS	Mon, Sep 11, 2017	11.22	11.31	11.21	11.28
3978	NYSE	JRS	Fri, Sep 8, 2017	11.23	11.27	11.22	11.24
3977	NYSE	JRS	Thu, Sep 7, 2017	11.25	11.25	11.16	11.23
3976	NYSE	JRS	Wed, Sep 6, 2017	11.22	11.27	11.18	11.21
3975	NYSE	JRS	Tue, Sep 5, 2017	11.25	11.25	11.13	11.25
3974	NYSE	JRS	Fri, Sep 1, 2017	11.16	11.27	11.16	11.25
3973	NYSE	JRS	Thu, Aug 31, 2017	11.10	11.19	11.07	11.18
3972	NYSE	JRS	Wed, Aug 30, 2017	11.05	11.11	11.05	11.09
3971	NYSE	JRS	Tue, Aug 29, 2017	11.07	11.10	11.03	11.09
3970	NYSE	JRS	Mon, Aug 28, 2017	11.21	11.21	11.04	11.09
3969	NYSE	JRS	Fri, Aug 25, 2017	11.15	11.15	11.11	11.14
3968	NYSE	JRS	Thu, Aug 24, 2017	11.19	11.19	11.10	11.14
3967	NYSE	JRS	Wed, Aug 23, 2017	11.05	11.16	11.05	11.16
3966	NYSE	JRS	Tue, Aug 22, 2017	11.03	11.11	11.02	11.02
3965	NYSE	JRS	Mon, Aug 21, 2017	10.91	11.05	10.90	11.05
3964	NYSE	JRS	Fri, Aug 18, 2017	11.05	11.05	10.95	10.95
3963	NYSE	JRS	Thu, Aug 17, 2017	11.14	11.18	11.05	11.06
3962	NYSE	JRS	Wed, Aug 16, 2017	11.09	11.24	11.07	11.15
3961	NYSE	JRS	Tue, Aug 15, 2017	11.17	11.18	11.02	11.10
3960	NYSE	JRS	Mon, Aug 14, 2017	11.14	11.25	11.11	11.21
3959	NYSE	JRS	Fri, Aug 11, 2017	11.05	11.16	10.95	11.04
3958	NYSE	JRS	Thu, Aug 10, 2017	11.27	11.27	11.09	11.13
3957	NYSE	JRS	Wed, Aug 9, 2017	11.21	11.30	11.19	11.27
3956	NYSE	JRS	Tue, Aug 8, 2017	11.31	11.36	11.18	11.22
3955	NYSE	JRS	Mon, Aug 7, 2017	11.37	11.38	11.32	11.32
3954	NYSE	JRS	Fri, Aug 4, 2017	11.36	11.39	11.30	11.38
3953	NYSE	JRS	Thu, Aug 3, 2017	11.39	11.41	11.33	11.35
3952	NYSE	JRS	Wed, Aug 2, 2017	11.40	11.42	11.31	11.33
3951	NYSE	JRS	Tue, Aug 1, 2017	11.45	11.46	11.36	11.40
3950	NYSE	JRS	Mon, Jul 31, 2017	11.46	11.46	11.36	11.39
3949	NYSE	JRS	Fri, Jul 28, 2017	11.44	11.51	11.43	11.44
3948	NYSE	JRS	Thu, Jul 27, 2017	11.40	11.55	11.40	11.54
3947	NYSE	JRS	Wed, Jul 26, 2017	11.33	11.51	11.33	11.40
3946	NYSE	JRS	Tue, Jul 25, 2017	11.38	11.38	11.31	11.36
3945	NYSE	JRS	Mon, Jul 24, 2017	11.42	11.44	11.37	11.37
3944	NYSE	JRS	Fri, Jul 21, 2017	11.55	11.55	11.41	11.44
3943	NYSE	JRS	Thu, Jul 20, 2017	11.42	11.48	11.39	11.48
3942	NYSE	JRS	Wed, Jul 19, 2017	11.39	11.42	11.33	11.39
3941	NYSE	JRS	Tue, Jul 18, 2017	11.35	11.40	11.28	11.39
3940	NYSE	JRS	Mon, Jul 17, 2017	11.28	11.37	11.23	11.35
3939	NYSE	JRS	Fri, Jul 14, 2017	11.16	11.28	11.14	11.25
3938	NYSE	JRS	Thu, Jul 13, 2017	11.15	11.18	11.10	11.12
3937	NYSE	JRS	Wed, Jul 12, 2017	11.13	11.18	11.11	11.15
3936	NYSE	JRS	Tue, Jul 11, 2017	11.11	11.14	11.06	11.12
3935	NYSE	JRS	Mon, Jul 10, 2017	11.08	11.19	11.08	11.13
3934	NYSE	JRS	Fri, Jul 7, 2017	11.05	11.22	11.05	11.10
3933	NYSE	JRS	Thu, Jul 6, 2017	11.21	11.22	11.05	11.06
3932	NYSE	JRS	Wed, Jul 5, 2017	11.31	11.33	11.23	11.24
3931	NYSE	JRS	Mon, Jul 3, 2017	11.37	11.37	11.26	11.31
3930	NYSE	JRS	Fri, Jun 30, 2017	11.16	11.32	11.16	11.32
3929	NYSE	JRS	Thu, Jun 29, 2017	11.21	11.21	11.10	11.17
3928	NYSE	JRS	Wed, Jun 28, 2017	11.26	11.29	11.19	11.23
3927	NYSE	JRS	Tue, Jun 27, 2017	11.25	11.28	11.21	11.22
3926	NYSE	JRS	Mon, Jun 26, 2017	11.26	11.31	11.24	11.28
3925	NYSE	JRS	Fri, Jun 23, 2017	11.26	11.28	11.15	11.23
3924	NYSE	JRS	Thu, Jun 22, 2017	11.25	11.31	11.19	11.19
3923	NYSE	JRS	Wed, Jun 21, 2017	11.32	11.37	11.19	11.23
3922	NYSE	JRS	Tue, Jun 20, 2017	11.39	11.43	11.28	11.32
3921	NYSE	JRS	Mon, Jun 19, 2017	11.41	11.43	11.35	11.38
3920	NYSE	JRS	Fri, Jun 16, 2017	11.42	11.43	11.35	11.37
3919	NYSE	JRS	Thu, Jun 15, 2017	11.35	11.45	11.34	11.44
3918	NYSE	JRS	Wed, Jun 14, 2017	11.44	11.44	11.32	11.40
3917	NYSE	JRS	Tue, Jun 13, 2017	11.36	11.43	11.22	11.40
3916	NYSE	JRS	Mon, Jun 12, 2017	11.39	11.90	11.38	11.34
3915	NYSE	JRS	Fri, Jun 9, 2017	11.30	11.41	11.30	11.38
3914	NYSE	JRS	Thu, Jun 8, 2017	11.33	11.36	11.26	11.35
3913	NYSE	JRS	Wed, Jun 7, 2017	11.33	11.42	11.30	11.37
3912	NYSE	JRS	Tue, Jun 6, 2017	11.37	11.40	11.28	11.34
3911	NYSE	JRS	Mon, Jun 5, 2017	11.48	11.48	11.39	11.39
3910	NYSE	JRS	Fri, Jun 2, 2017	11.41	11.49	11.38	11.42
3909	NYSE	JRS	Thu, Jun 1, 2017	11.38	11.44	11.34	11.41
3908	NYSE	JRS	Wed, May 31, 2017	11.40	11.47	11.32	11.40
3907	NYSE	JRS	Tue, May 30, 2017	11.42	11.48	11.35	11.40
3906	NYSE	JRS	Fri, May 26, 2017	11.35	11.48	11.33	11.48
3905	NYSE	JRS	Thu, May 25, 2017	11.42	11.47	11.39	11.40
3904	NYSE	JRS	Wed, May 24, 2017	11.31	11.49	11.30	11.46
3903	NYSE	JRS	Tue, May 23, 2017	11.35	11.39	11.27	11.32
3902	NYSE	JRS	Mon, May 22, 2017	11.27	11.35	11.20	11.33
3901	NYSE	JRS	Fri, May 19, 2017	11.16	11.31	11.13	11.29
3900	NYSE	JRS	Thu, May 18, 2017	11.06	11.19	11.06	11.19
3899	NYSE	JRS	Wed, May 17, 2017	11.15	11.24	11.04	11.10
3898	NYSE	JRS	Tue, May 16, 2017	11.24	11.30	11.12	11.14
3897	NYSE	JRS	Mon, May 15, 2017	11.15	11.23	11.15	11.22
3896	NYSE	JRS	Fri, May 12, 2017	11.24	11.27	11.12	11.15
3895	NYSE	JRS	Thu, May 11, 2017	11.27	11.32	11.18	11.23
3894	NYSE	JRS	Wed, May 10, 2017	11.20	11.29	11.17	11.27
3893	NYSE	JRS	Tue, May 9, 2017	11.22	11.24	11.16	11.16
3892	NYSE	JRS	Mon, May 8, 2017	11.25	11.29	11.17	11.22
3891	NYSE	JRS	Fri, May 5, 2017	11.27	11.30	11.19	11.25
3890	NYSE	JRS	Thu, May 4, 2017	11.31	11.32	11.15	11.21
3889	NYSE	JRS	Wed, May 3, 2017	11.47	11.47	11.29	11.34
3888	NYSE	JRS	Tue, May 2, 2017	11.42	11.47	11.39	11.46
3887	NYSE	JRS	Mon, May 1, 2017	11.32	11.44	11.28	11.41
3886	NYSE	JRS	Fri, Apr 28, 2017	11.38	11.38	11.28	11.32
3885	NYSE	JRS	Thu, Apr 27, 2017	11.39	11.42	11.36	11.42
3884	NYSE	JRS	Wed, Apr 26, 2017	11.40	11.44	11.34	11.39
3883	NYSE	JRS	Tue, Apr 25, 2017	11.32	11.45	11.30	11.41
3882	NYSE	JRS	Mon, Apr 24, 2017	11.49	11.56	11.27	11.32
3881	NYSE	JRS	Fri, Apr 21, 2017	11.46	11.48	11.42	11.46
3880	NYSE	JRS	Thu, Apr 20, 2017	11.44	11.45	11.34	11.42
3879	NYSE	JRS	Wed, Apr 19, 2017	11.42	11.47	11.41	11.47
3878	NYSE	JRS	Tue, Apr 18, 2017	11.32	11.44	11.32	11.42
3877	NYSE	JRS	Mon, Apr 17, 2017	11.29	11.35	11.27	11.33
3876	NYSE	JRS	Thu, Apr 13, 2017	11.25	11.31	11.25	11.30
3875	NYSE	JRS	Wed, Apr 12, 2017	11.28	11.30	11.21	11.26
3874	NYSE	JRS	Tue, Apr 11, 2017	11.26	11.29	11.20	11.29
3873	NYSE	JRS	Mon, Apr 10, 2017	11.23	11.30	11.15	11.25
3872	NYSE	JRS	Fri, Apr 7, 2017	11.15	11.23	11.15	11.23
3871	NYSE	JRS	Thu, Apr 6, 2017	11.17	11.20	11.12	11.12
3870	NYSE	JRS	Wed, Apr 5, 2017	11.16	11.24	11.13	11.18
3869	NYSE	JRS	Tue, Apr 4, 2017	11.09	11.18	11.02	11.16
3868	NYSE	JRS	Mon, Apr 3, 2017	11.13	11.16	11.07	11.11
3867	NYSE	JRS	Fri, Mar 31, 2017	11.00	11.10	10.98	11.10
3866	NYSE	JRS	Thu, Mar 30, 2017	11.00	11.03	10.95	10.98
3865	NYSE	JRS	Wed, Mar 29, 2017	11.07	11.08	10.97	10.99
3864	NYSE	JRS	Tue, Mar 28, 2017	10.96	11.02	10.92	10.99
3863	NYSE	JRS	Mon, Mar 27, 2017	11.02	11.12	10.99	10.99
3862	NYSE	JRS	Fri, Mar 24, 2017	11.05	11.10	11.03	11.09
3861	NYSE	JRS	Thu, Mar 23, 2017	10.94	11.12	10.82	11.07
3860	NYSE	JRS	Wed, Mar 22, 2017	11.02	11.02	10.86	10.95
3859	NYSE	JRS	Tue, Mar 21, 2017	11.00	11.07	10.95	11.04
3858	NYSE	JRS	Mon, Mar 20, 2017	11.04	11.10	10.93	10.98
3857	NYSE	JRS	Fri, Mar 17, 2017	10.88	11.07	10.80	11.03
3856	NYSE	JRS	Thu, Mar 16, 2017	10.85	10.93	10.78	10.86
3855	NYSE	JRS	Wed, Mar 15, 2017	10.67	10.93	10.64	10.84
3854	NYSE	JRS	Tue, Mar 14, 2017	10.68	10.70	10.56	10.66
3853	NYSE	JRS	Mon, Mar 13, 2017	10.73	10.85	10.64	10.72
3852	NYSE	JRS	Fri, Mar 10, 2017	10.92	11.05	10.87	10.71
3851	NYSE	JRS	Thu, Mar 9, 2017	11.25	11.31	10.87	10.87
3850	NYSE	JRS	Wed, Mar 8, 2017	11.41	11.42	11.23	11.27
3849	NYSE	JRS	Tue, Mar 7, 2017	11.55	11.55	11.40	11.50
3848	NYSE	JRS	Mon, Mar 6, 2017	11.50	11.54	11.45	11.54
3847	NYSE	JRS	Fri, Mar 3, 2017	11.43	11.50	11.38	11.50
3846	NYSE	JRS	Thu, Mar 2, 2017	11.40	11.45	11.36	11.38
3845	NYSE	JRS	Wed, Mar 1, 2017	11.38	11.46	11.38	11.43
3844	NYSE	JRS	Tue, Feb 28, 2017	11.40	11.45	11.40	11.42
3843	NYSE	JRS	Mon, Feb 27, 2017	11.34	11.45	11.34	11.45
3842	NYSE	JRS	Fri, Feb 24, 2017	11.32	11.38	11.31	11.38
3841	NYSE	JRS	Thu, Feb 23, 2017	11.30	11.38	11.28	11.28
3840	NYSE	JRS	Wed, Feb 22, 2017	11.34	11.38	11.24	11.31
3839	NYSE	JRS	Tue, Feb 21, 2017	11.16	11.34	11.12	11.33
3838	NYSE	JRS	Fri, Feb 17, 2017	11.07	11.13	11.02	11.10
3837	NYSE	JRS	Thu, Feb 16, 2017	11.01	11.14	11.01	11.14
3836	NYSE	JRS	Wed, Feb 15, 2017	11.07	11.08	10.99	11.02
3835	NYSE	JRS	Tue, Feb 14, 2017	11.24	11.25	11.08	11.11
3834	NYSE	JRS	Mon, Feb 13, 2017	11.35	11.35	11.23	11.30
3833	NYSE	JRS	Fri, Feb 10, 2017	11.23	11.35	11.22	11.30
3832	NYSE	JRS	Thu, Feb 9, 2017	11.26	11.32	11.19	11.27
3831	NYSE	JRS	Wed, Feb 8, 2017	11.21	11.31	11.21	11.25
3830	NYSE	JRS	Tue, Feb 7, 2017	11.40	11.42	11.17	11.18
3829	NYSE	JRS	Mon, Feb 6, 2017	11.40	11.41	11.33	11.37
3828	NYSE	JRS	Fri, Feb 3, 2017	11.33	11.43	11.30	11.36
3827	NYSE	JRS	Thu, Feb 2, 2017	11.11	11.32	11.06	11.32
3826	NYSE	JRS	Wed, Feb 1, 2017	11.15	11.19	11.12	11.12
3825	NYSE	JRS	Tue, Jan 31, 2017	11.04	11.19	11.03	11.19
3824	NYSE	JRS	Mon, Jan 30, 2017	11.02	11.10	11.01	11.08
3823	NYSE	JRS	Fri, Jan 27, 2017	11.12	11.14	11.03	11.05
3822	NYSE	JRS	Thu, Jan 26, 2017	11.05	11.12	11.05	11.11
3821	NYSE	JRS	Wed, Jan 25, 2017	11.11	11.14	11.05	11.07
3820	NYSE	JRS	Tue, Jan 24, 2017	11.02	11.16	11.02	11.12
3819	NYSE	JRS	Mon, Jan 23, 2017	10.95	11.05	10.94	11.03
3818	NYSE	JRS	Fri, Jan 20, 2017	10.90	10.96	10.86	10.91
3817	NYSE	JRS	Thu, Jan 19, 2017	11.01	11.04	10.88	10.88
3816	NYSE	JRS	Wed, Jan 18, 2017	11.07	11.15	10.99	11.06
3815	NYSE	JRS	Tue, Jan 17, 2017	11.10	11.14	11.02	11.05
3814	NYSE	JRS	Fri, Jan 13, 2017	10.90	11.08	10.77	11.06
3813	NYSE	JRS	Thu, Jan 12, 2017	10.88	10.95	10.80	10.89
3812	NYSE	JRS	Wed, Jan 11, 2017	10.94	10.98	10.85	10.87
3811	NYSE	JRS	Tue, Jan 10, 2017	11.11	11.11	10.93	10.99
3810	NYSE	JRS	Mon, Jan 9, 2017	11.02	11.10	10.97	11.05
3809	NYSE	JRS	Fri, Jan 6, 2017	10.95	11.08	10.93	11.05
3808	NYSE	JRS	Thu, Jan 5, 2017	10.94	10.99	10.91	10.93
3807	NYSE	JRS	Wed, Jan 4, 2017	11.00	11.11	11.00	11.07
3806	NYSE	JRS	Tue, Jan 3, 2017	10.86	11.00	10.82	11.00
3805	NYSE	JRS	Fri, Dec 30, 2016	10.77	10.80	10.64	10.77
3804	NYSE	JRS	Thu, Dec 29, 2016	10.64	10.73	10.62	10.73
3803	NYSE	JRS	Wed, Dec 28, 2016	10.73	10.73	10.53	10.64
3802	NYSE	JRS	Tue, Dec 27, 2016	10.69	10.73	10.57	10.66
3801	NYSE	JRS	Fri, Dec 23, 2016	10.50	10.57	10.47	10.55
3800	NYSE	JRS	Thu, Dec 22, 2016	10.48	10.48	10.37	10.42
3799	NYSE	JRS	Wed, Dec 21, 2016	10.57	10.60	10.48	10.53
3798	NYSE	JRS	Tue, Dec 20, 2016	10.54	10.74	10.49	10.49
3797	NYSE	JRS	Mon, Dec 19, 2016	10.48	10.63	10.42	10.54
3796	NYSE	JRS	Fri, Dec 16, 2016	10.38	10.56	10.37	10.42
3795	NYSE	JRS	Thu, Dec 15, 2016	10.34	10.56	10.25	10.40
3794	NYSE	JRS	Wed, Dec 14, 2016	10.44	10.60	10.26	10.35
3793	NYSE	JRS	Tue, Dec 13, 2016	10.43	10.56	10.32	10.44
3792	NYSE	JRS	Mon, Dec 12, 2016	10.62	10.72	10.60	10.43
3791	NYSE	JRS	Fri, Dec 9, 2016	10.62	10.65	10.58	10.62
3790	NYSE	JRS	Thu, Dec 8, 2016	10.60	10.66	10.53	10.65
3789	NYSE	JRS	Wed, Dec 7, 2016	10.48	10.65	10.46	10.64
3788	NYSE	JRS	Tue, Dec 6, 2016	10.39	10.52	10.38	10.50
3787	NYSE	JRS	Mon, Dec 5, 2016	10.30	10.40	10.27	10.36
3786	NYSE	JRS	Fri, Dec 2, 2016	10.23	10.35	10.23	10.23
3785	NYSE	JRS	Thu, Dec 1, 2016	10.25	10.37	10.15	10.20
3784	NYSE	JRS	Wed, Nov 30, 2016	10.37	10.39	10.24	10.29
3783	NYSE	JRS	Tue, Nov 29, 2016	10.35	10.48	10.34	10.41
3782	NYSE	JRS	Mon, Nov 28, 2016	10.31	10.41	10.27	10.37
3781	NYSE	JRS	Fri, Nov 25, 2016	10.29	10.32	10.27	10.30
3780	NYSE	JRS	Wed, Nov 23, 2016	10.27	10.29	10.17	10.22
3779	NYSE	JRS	Tue, Nov 22, 2016	10.15	10.29	10.13	10.29
3778	NYSE	JRS	Mon, Nov 21, 2016	10.12	10.17	10.05	10.10
3777	NYSE	JRS	Fri, Nov 18, 2016	9.97	10.08	9.97	10.07
3776	NYSE	JRS	Thu, Nov 17, 2016	10.04	10.20	10.01	10.01
3775	NYSE	JRS	Wed, Nov 16, 2016	10.06	10.17	10.05	10.12
3774	NYSE	JRS	Tue, Nov 15, 2016	10.12	10.20	10.06	10.10
3773	NYSE	JRS	Mon, Nov 14, 2016	10.04	10.12	9.92	10.10
3772	NYSE	JRS	Fri, Nov 11, 2016	9.90	10.09	9.87	10.02
3771	NYSE	JRS	Thu, Nov 10, 2016	10.13	10.23	9.95	10.00
3770	NYSE	JRS	Wed, Nov 9, 2016	10.03	10.27	9.93	10.17
3769	NYSE	JRS	Tue, Nov 8, 2016	10.18	10.36	10.17	10.26
3768	NYSE	JRS	Mon, Nov 7, 2016	10.08	10.27	10.08	10.21
3767	NYSE	JRS	Fri, Nov 4, 2016	9.90	10.07	9.90	10.01
3766	NYSE	JRS	Thu, Nov 3, 2016	10.15	10.17	9.92	9.97
3765	NYSE	JRS	Wed, Nov 2, 2016	10.38	10.38	10.10	10.16
3764	NYSE	JRS	Tue, Nov 1, 2016	10.57	10.57	10.31	10.42
3763	NYSE	JRS	Mon, Oct 31, 2016	10.60	10.60	10.45	10.52
3762	NYSE	JRS	Fri, Oct 28, 2016	10.56	10.72	10.50	10.54
3761	NYSE	JRS	Thu, Oct 27, 2016	10.84	10.89	10.55	10.56
3760	NYSE	JRS	Wed, Oct 26, 2016	11.07	11.07	10.83	10.94
3759	NYSE	JRS	Tue, Oct 25, 2016	11.12	11.12	10.96	11.09
3758	NYSE	JRS	Mon, Oct 24, 2016	11.03	11.15	11.03	11.11
3757	NYSE	JRS	Fri, Oct 21, 2016	10.81	11.04	10.78	11.03
3756	NYSE	JRS	Thu, Oct 20, 2016	10.89	10.93	10.75	10.86
3755	NYSE	JRS	Wed, Oct 19, 2016	10.94	10.94	10.82	10.87
3754	NYSE	JRS	Tue, Oct 18, 2016	10.97	11.00	10.84	10.89
3753	NYSE	JRS	Mon, Oct 17, 2016	11.16	11.22	10.77	10.88
3752	NYSE	JRS	Fri, Oct 14, 2016	11.19	11.23	11.11	11.13
3751	NYSE	JRS	Thu, Oct 13, 2016	11.17	11.27	11.08	11.17
3750	NYSE	JRS	Wed, Oct 12, 2016	11.24	11.30	11.20	11.20
3749	NYSE	JRS	Tue, Oct 11, 2016	11.30	11.35	11.20	11.26
3748	NYSE	JRS	Mon, Oct 10, 2016	11.30	11.37	11.24	11.36
3747	NYSE	JRS	Fri, Oct 7, 2016	11.22	11.32	11.06	11.27
3746	NYSE	JRS	Thu, Oct 6, 2016	11.26	11.36	11.17	11.21
3745	NYSE	JRS	Wed, Oct 5, 2016	11.54	11.61	11.29	11.31
3744	NYSE	JRS	Tue, Oct 4, 2016	11.72	11.72	11.46	11.47
3743	NYSE	JRS	Mon, Oct 3, 2016	11.83	11.89	11.70	11.76
3742	NYSE	JRS	Fri, Sep 30, 2016	12.06	12.06	11.85	11.88
3741	NYSE	JRS	Thu, Sep 29, 2016	12.04	12.04	11.93	11.97
3740	NYSE	JRS	Wed, Sep 28, 2016	12.04	12.08	11.98	12.05
3739	NYSE	JRS	Tue, Sep 27, 2016	12.00	12.05	11.90	12.01
3738	NYSE	JRS	Mon, Sep 26, 2016	11.82	11.99	11.80	11.94
3737	NYSE	JRS	Fri, Sep 23, 2016	11.82	11.90	11.67	11.79
3736	NYSE	JRS	Thu, Sep 22, 2016	11.84	12.05	11.79	11.83
3735	NYSE	JRS	Wed, Sep 21, 2016	11.65	11.75	11.58	11.72
3734	NYSE	JRS	Tue, Sep 20, 2016	11.61	11.83	11.59	11.69
3733	NYSE	JRS	Mon, Sep 19, 2016	11.65	11.74	11.55	11.55
3732	NYSE	JRS	Fri, Sep 16, 2016	11.86	11.87	11.65	11.68
3731	NYSE	JRS	Thu, Sep 15, 2016	11.78	12.00	11.75	11.88
3730	NYSE	JRS	Wed, Sep 14, 2016	11.93	12.10	11.70	11.74
3729	NYSE	JRS	Tue, Sep 13, 2016	12.01	12.12	11.76	11.99
3728	NYSE	JRS	Mon, Sep 12, 2016	12.13	12.46	12.02	12.09
3727	NYSE	JRS	Fri, Sep 9, 2016	12.32	12.35	12.01	12.20
3726	NYSE	JRS	Thu, Sep 8, 2016	12.42	12.50	12.33	12.45
3725	NYSE	JRS	Wed, Sep 7, 2016	12.32	12.44	12.25	12.42
3724	NYSE	JRS	Tue, Sep 6, 2016	12.15	12.34	12.06	12.28
3723	NYSE	JRS	Fri, Sep 2, 2016	12.15	12.17	12.05	12.16
3722	NYSE	JRS	Thu, Sep 1, 2016	12.04	12.09	11.96	12.08
3721	NYSE	JRS	Wed, Aug 31, 2016	11.96	12.08	11.94	12.02
3720	NYSE	JRS	Tue, Aug 30, 2016	11.97	11.99	11.86	11.93
3719	NYSE	JRS	Mon, Aug 29, 2016	11.85	11.93	11.85	11.90
3718	NYSE	JRS	Fri, Aug 26, 2016	11.99	12.02	11.74	11.76
3717	NYSE	JRS	Thu, Aug 25, 2016	11.95	12.03	11.89	11.97
3716	NYSE	JRS	Wed, Aug 24, 2016	12.00	12.05	11.92	11.93
3715	NYSE	JRS	Tue, Aug 23, 2016	11.96	12.01	11.84	12.00
3714	NYSE	JRS	Mon, Aug 22, 2016	11.88	11.91	11.82	11.84
3713	NYSE	JRS	Fri, Aug 19, 2016	11.90	11.91	11.76	11.83
3712	NYSE	JRS	Thu, Aug 18, 2016	12.08	12.09	11.81	11.89
3711	NYSE	JRS	Wed, Aug 17, 2016	11.92	12.00	11.80	12.00
3710	NYSE	JRS	Tue, Aug 16, 2016	11.86	11.92	11.76	11.91
3709	NYSE	JRS	Mon, Aug 15, 2016	11.85	12.00	11.85	11.87
3708	NYSE	JRS	Fri, Aug 12, 2016	11.92	12.01	11.87	11.88
3707	NYSE	JRS	Thu, Aug 11, 2016	12.17	12.17	11.82	11.85
3706	NYSE	JRS	Wed, Aug 10, 2016	12.21	12.27	12.07	12.11
3705	NYSE	JRS	Tue, Aug 9, 2016	12.10	12.33	12.07	12.17
3704	NYSE	JRS	Mon, Aug 8, 2016	12.01	12.19	12.01	12.05
3703	NYSE	JRS	Fri, Aug 5, 2016	12.04	12.12	11.98	12.00
3702	NYSE	JRS	Thu, Aug 4, 2016	12.15	12.15	12.02	12.05
3701	NYSE	JRS	Wed, Aug 3, 2016	12.05	12.12	12.01	12.05
3700	NYSE	JRS	Tue, Aug 2, 2016	12.29	12.29	12.02	12.04
3699	NYSE	JRS	Mon, Aug 1, 2016	12.26	12.39	12.21	12.23
3698	NYSE	JRS	Fri, Jul 29, 2016	12.38	12.45	12.22	12.26
3697	NYSE	JRS	Thu, Jul 28, 2016	12.30	12.38	12.18	12.33
3696	NYSE	JRS	Wed, Jul 27, 2016	12.40	12.40	12.21	12.27
3695	NYSE	JRS	Tue, Jul 26, 2016	12.41	12.49	12.22	12.32
3694	NYSE	JRS	Mon, Jul 25, 2016	12.40	12.53	12.18	12.32
3693	NYSE	JRS	Fri, Jul 22, 2016	12.17	12.34	12.04	12.28
3692	NYSE	JRS	Thu, Jul 21, 2016	12.23	12.24	12.15	12.17
3691	NYSE	JRS	Wed, Jul 20, 2016	12.20	12.20	12.11	12.20
3690	NYSE	JRS	Tue, Jul 19, 2016	12.05	12.16	12.00	12.16
3689	NYSE	JRS	Mon, Jul 18, 2016	11.94	12.04	11.90	11.99
3688	NYSE	JRS	Fri, Jul 15, 2016	11.94	12.01	11.83	11.83
3687	NYSE	JRS	Thu, Jul 14, 2016	12.00	12.04	11.86	11.86
3686	NYSE	JRS	Wed, Jul 13, 2016	11.88	12.10	11.79	11.94
3685	NYSE	JRS	Tue, Jul 12, 2016	12.19	12.25	11.75	11.94
3684	NYSE	JRS	Mon, Jul 11, 2016	12.07	12.22	12.04	12.05
3683	NYSE	JRS	Fri, Jul 8, 2016	11.97	12.04	11.75	11.95
3682	NYSE	JRS	Thu, Jul 7, 2016	12.00	12.03	11.85	11.86
3681	NYSE	JRS	Wed, Jul 6, 2016	11.99	12.05	11.87	11.87
3680	NYSE	JRS	Tue, Jul 5, 2016	11.72	12.00	11.72	12.00
3679	NYSE	JRS	Fri, Jul 1, 2016	12.11	12.11	11.72	11.72
3678	NYSE	JRS	Thu, Jun 30, 2016	11.81	12.00	11.67	12.00
3677	NYSE	JRS	Wed, Jun 29, 2016	11.67	11.83	11.65	11.79
3676	NYSE	JRS	Tue, Jun 28, 2016	11.47	11.66	11.47	11.61
3675	NYSE	JRS	Mon, Jun 27, 2016	11.29	11.35	11.23	11.29
3674	NYSE	JRS	Fri, Jun 24, 2016	11.24	11.40	11.17	11.28
3673	NYSE	JRS	Thu, Jun 23, 2016	11.56	11.63	11.35	11.35
3672	NYSE	JRS	Wed, Jun 22, 2016	11.49	11.57	11.38	11.46
3671	NYSE	JRS	Tue, Jun 21, 2016	11.44	11.49	11.40	11.42
3670	NYSE	JRS	Mon, Jun 20, 2016	11.45	11.55	11.35	11.35
3669	NYSE	JRS	Fri, Jun 17, 2016	11.40	11.43	11.32	11.40
3668	NYSE	JRS	Thu, Jun 16, 2016	11.27	11.44	11.18	11.44
3667	NYSE	JRS	Wed, Jun 15, 2016	11.12	11.34	11.12	11.28
3666	NYSE	JRS	Tue, Jun 14, 2016	11.18	11.27	10.99	11.17
3665	NYSE	JRS	Mon, Jun 13, 2016	11.23	11.27	11.14	11.19
3664	NYSE	JRS	Fri, Jun 10, 2016	11.30	11.45	11.27	11.21
3663	NYSE	JRS	Thu, Jun 9, 2016	11.32	11.45	11.30	11.38
3662	NYSE	JRS	Wed, Jun 8, 2016	11.33	11.39	11.28	11.37
3661	NYSE	JRS	Tue, Jun 7, 2016	11.20	11.30	11.20	11.26
3660	NYSE	JRS	Mon, Jun 6, 2016	11.23	11.25	11.10	11.17
3659	NYSE	JRS	Fri, Jun 3, 2016	11.23	11.23	11.10	11.10
3658	NYSE	JRS	Thu, Jun 2, 2016	11.08	11.19	11.07	11.15
3657	NYSE	JRS	Wed, Jun 1, 2016	11.17	11.19	11.06	11.16
3656	NYSE	JRS	Tue, May 31, 2016	11.04	11.12	10.99	11.11
3655	NYSE	JRS	Fri, May 27, 2016	11.10	11.11	11.04	11.09
3654	NYSE	JRS	Thu, May 26, 2016	11.09	11.09	10.99	11.04
3653	NYSE	JRS	Wed, May 25, 2016	10.98	11.09	10.88	11.06
3652	NYSE	JRS	Tue, May 24, 2016	10.89	10.97	10.86	10.97
3651	NYSE	JRS	Mon, May 23, 2016	10.73	10.98	10.73	10.77
3650	NYSE	JRS	Fri, May 20, 2016	10.75	10.85	10.68	10.75
3649	NYSE	JRS	Thu, May 19, 2016	10.77	11.17	10.66	10.71
3648	NYSE	JRS	Wed, May 18, 2016	10.95	10.95	10.74	10.86
3647	NYSE	JRS	Tue, May 17, 2016	11.00	11.02	10.83	10.95
3646	NYSE	JRS	Mon, May 16, 2016	10.89	11.28	10.89	11.08
3645	NYSE	JRS	Fri, May 13, 2016	11.06	11.06	10.92	10.95
3644	NYSE	JRS	Thu, May 12, 2016	11.12	11.15	10.90	11.10
3643	NYSE	JRS	Wed, May 11, 2016	11.30	11.30	11.07	11.07
3642	NYSE	JRS	Tue, May 10, 2016	11.35	11.39	11.27	11.32
3641	NYSE	JRS	Mon, May 9, 2016	11.20	11.38	11.14	11.32
3640	NYSE	JRS	Fri, May 6, 2016	11.09	11.20	11.07	11.15
3639	NYSE	JRS	Thu, May 5, 2016	11.05	11.12	10.99	11.08
3638	NYSE	JRS	Wed, May 4, 2016	10.92	11.06	10.85	11.04
3637	NYSE	JRS	Tue, May 3, 2016	10.85	10.95	10.83	10.94
3636	NYSE	JRS	Mon, May 2, 2016	10.83	10.96	10.83	10.92
3635	NYSE	JRS	Fri, Apr 29, 2016	10.88	10.89	10.75	10.86
3634	NYSE	JRS	Thu, Apr 28, 2016	10.81	10.92	10.81	10.90
3633	NYSE	JRS	Wed, Apr 27, 2016	10.86	10.87	10.79	10.87
3632	NYSE	JRS	Tue, Apr 26, 2016	10.86	10.93	10.77	10.83
3631	NYSE	JRS	Mon, Apr 25, 2016	10.71	10.79	10.71	10.79
3630	NYSE	JRS	Fri, Apr 22, 2016	10.78	10.84	10.70	10.79
3629	NYSE	JRS	Thu, Apr 21, 2016	10.86	10.89	10.70	10.72
3628	NYSE	JRS	Wed, Apr 20, 2016	10.97	11.01	10.85	10.85
3627	NYSE	JRS	Tue, Apr 19, 2016	11.02	11.05	10.91	10.98
3626	NYSE	JRS	Mon, Apr 18, 2016	10.97	11.02	10.91	11.02
3625	NYSE	JRS	Fri, Apr 15, 2016	10.88	10.96	10.85	10.96
3624	NYSE	JRS	Thu, Apr 14, 2016	10.99	11.02	10.83	10.84
3623	NYSE	JRS	Wed, Apr 13, 2016	11.00	11.05	10.89	11.04
3622	NYSE	JRS	Tue, Apr 12, 2016	10.83	11.00	10.78	11.00
3621	NYSE	JRS	Mon, Apr 11, 2016	10.83	10.90	10.71	10.90
3620	NYSE	JRS	Fri, Apr 8, 2016	10.80	10.84	10.74	10.84
3619	NYSE	JRS	Thu, Apr 7, 2016	10.71	10.83	10.65	10.83
3618	NYSE	JRS	Wed, Apr 6, 2016	10.73	10.78	10.65	10.78
3617	NYSE	JRS	Tue, Apr 5, 2016	10.85	10.85	10.85	10.66
3616	NYSE	JRS	Mon, Apr 4, 2016	10.85	10.88	10.67	10.85
3615	NYSE	JRS	Fri, Apr 1, 2016	10.86	10.87	10.74	10.87
3614	NYSE	JRS	Thu, Mar 31, 2016	10.71	10.84	10.67	10.84
3613	NYSE	JRS	Wed, Mar 30, 2016	10.79	10.81	10.70	10.71
3612	NYSE	JRS	Tue, Mar 29, 2016	10.54	10.74	10.54	10.72
3611	NYSE	JRS	Mon, Mar 28, 2016	10.52	10.56	10.37	10.51
3610	NYSE	JRS	Thu, Mar 24, 2016	10.43	10.50	10.36	10.45
3609	NYSE	JRS	Wed, Mar 23, 2016	10.56	10.56	10.46	10.49
3608	NYSE	JRS	Tue, Mar 22, 2016	10.49	10.57	10.47	10.56
3607	NYSE	JRS	Mon, Mar 21, 2016	10.60	10.60	10.51	10.54
3606	NYSE	JRS	Fri, Mar 18, 2016	10.60	10.65	10.54	10.61
3605	NYSE	JRS	Thu, Mar 17, 2016	10.49	10.62	10.47	10.56
3604	NYSE	JRS	Wed, Mar 16, 2016	10.34	10.48	10.32	10.48
3603	NYSE	JRS	Tue, Mar 15, 2016	10.32	10.32	10.32	10.31
3602	NYSE	JRS	Mon, Mar 14, 2016	10.40	10.41	10.30	10.35
3601	NYSE	JRS	Fri, Mar 11, 2016	10.45	10.45	10.45	10.38
3600	NYSE	JRS	Thu, Mar 10, 2016	10.45	10.45	10.45	10.45
3599	NYSE	JRS	Wed, Mar 9, 2016	10.41	10.48	10.38	10.45
3598	NYSE	JRS	Tue, Mar 8, 2016	10.53	10.53	10.38	10.38
3597	NYSE	JRS	Mon, Mar 7, 2016	10.48	10.52	10.45	10.50
3596	NYSE	JRS	Fri, Mar 4, 2016	10.50	10.51	10.41	10.50
3595	NYSE	JRS	Thu, Mar 3, 2016	10.41	10.41	10.41	10.50
3594	NYSE	JRS	Wed, Mar 2, 2016	10.26	10.41	10.22	10.41
3593	NYSE	JRS	Tue, Mar 1, 2016	9.99	10.26	9.99	10.26
3592	NYSE	JRS	Mon, Feb 29, 2016	9.98	10.08	9.90	10.00
3591	NYSE	JRS	Fri, Feb 26, 2016	9.96	10.01	9.89	9.99
3590	NYSE	JRS	Thu, Feb 25, 2016	9.85	9.99	9.85	9.99
3589	NYSE	JRS	Wed, Feb 24, 2016	9.74	9.84	9.70	9.84
3588	NYSE	JRS	Tue, Feb 23, 2016	9.81	9.86	9.77	9.77
3587	NYSE	JRS	Mon, Feb 22, 2016	9.76	9.93	9.71	9.93
3586	NYSE	JRS	Fri, Feb 19, 2016	9.51	9.65	9.44	9.65
3585	NYSE	JRS	Thu, Feb 18, 2016	9.59	9.62	9.46	9.62
3584	NYSE	JRS	Wed, Feb 17, 2016	9.45	9.54	9.36	9.50
3583	NYSE	JRS	Tue, Feb 16, 2016	9.22	9.44	9.15	9.44
3582	NYSE	JRS	Fri, Feb 12, 2016	9.28	9.28	9.06	9.22
3581	NYSE	JRS	Thu, Feb 11, 2016	9.18	9.20	9.09	9.14
3580	NYSE	JRS	Wed, Feb 10, 2016	9.24	9.40	9.24	9.31
3579	NYSE	JRS	Tue, Feb 9, 2016	9.45	9.48	9.10	9.10
3578	NYSE	JRS	Mon, Feb 8, 2016	9.68	9.78	9.42	9.46
3577	NYSE	JRS	Fri, Feb 5, 2016	10.00	10.01	9.80	9.80
3576	NYSE	JRS	Thu, Feb 4, 2016	9.94	10.05	9.92	10.01
3575	NYSE	JRS	Wed, Feb 3, 2016	9.95	10.03	9.84	9.92
3574	NYSE	JRS	Tue, Feb 2, 2016	9.96	9.96	9.77	9.85
3573	NYSE	JRS	Mon, Feb 1, 2016	9.93	10.04	9.89	10.04
3572	NYSE	JRS	Fri, Jan 29, 2016	9.73	10.00	9.73	9.92
3571	NYSE	JRS	Thu, Jan 28, 2016	9.91	9.94	9.56	9.77
3570	NYSE	JRS	Wed, Jan 27, 2016	9.86	9.98	9.79	9.85
3569	NYSE	JRS	Tue, Jan 26, 2016	9.72	9.95	9.72	9.90
3568	NYSE	JRS	Mon, Jan 25, 2016	9.80	9.91	9.72	9.72
3567	NYSE	JRS	Fri, Jan 22, 2016	9.61	9.89	9.61	9.85
3566	NYSE	JRS	Thu, Jan 21, 2016	9.55	9.68	9.48	9.58
3565	NYSE	JRS	Wed, Jan 20, 2016	9.79	9.85	9.20	9.45
3564	NYSE	JRS	Tue, Jan 19, 2016	9.76	9.89	9.73	9.85
3563	NYSE	JRS	Fri, Jan 15, 2016	9.97	9.97	9.74	9.80
3562	NYSE	JRS	Thu, Jan 14, 2016	10.06	10.12	9.97	10.07
3561	NYSE	JRS	Wed, Jan 13, 2016	10.30	10.33	10.03	10.08
3560	NYSE	JRS	Tue, Jan 12, 2016	10.38	10.42	10.19	10.25
3559	NYSE	JRS	Mon, Jan 11, 2016	10.51	10.51	10.32	10.37
3558	NYSE	JRS	Fri, Jan 8, 2016	10.50	10.58	10.41	10.50
3557	NYSE	JRS	Thu, Jan 7, 2016	10.56	10.56	10.44	10.50
3556	NYSE	JRS	Wed, Jan 6, 2016	10.57	10.65	10.52	10.61
3555	NYSE	JRS	Tue, Jan 5, 2016	10.56	10.66	10.48	10.62
3554	NYSE	JRS	Mon, Jan 4, 2016	10.47	10.62	10.36	10.62
3553	NYSE	JRS	Thu, Dec 31, 2015	10.68	10.68	10.54	10.62
3552	NYSE	JRS	Wed, Dec 30, 2015	10.55	10.63	10.53	10.62
3551	NYSE	JRS	Tue, Dec 29, 2015	10.59	10.65	10.52	10.58
3550	NYSE	JRS	Mon, Dec 28, 2015	10.57	10.57	10.46	10.55
3549	NYSE	JRS	Thu, Dec 24, 2015	10.51	10.52	10.46	10.52
3548	NYSE	JRS	Wed, Dec 23, 2015	10.42	10.53	10.42	10.49
3547	NYSE	JRS	Tue, Dec 22, 2015	10.48	10.52	10.39	10.42
3546	NYSE	JRS	Mon, Dec 21, 2015	10.43	10.49	10.29	10.45
3545	NYSE	JRS	Fri, Dec 18, 2015	10.32	10.47	10.03	10.42
3544	NYSE	JRS	Thu, Dec 17, 2015	10.34	10.49	10.34	10.35
3543	NYSE	JRS	Wed, Dec 16, 2015	10.20	10.39	10.20	10.35
3542	NYSE	JRS	Tue, Dec 15, 2015	10.00	10.21	10.00	10.20
3541	NYSE	JRS	Mon, Dec 14, 2015	10.01	10.11	9.95	10.05
3540	NYSE	JRS	Fri, Dec 11, 2015	10.15	10.21	9.97	10.05
3539	NYSE	JRS	Thu, Dec 10, 2015	10.41	10.50	10.35	10.35
3538	NYSE	JRS	Wed, Dec 9, 2015	10.50	10.55	10.40	10.44
3537	NYSE	JRS	Tue, Dec 8, 2015	10.54	10.56	10.45	10.50
3536	NYSE	JRS	Mon, Dec 7, 2015	10.65	10.65	10.54	10.63
3535	NYSE	JRS	Fri, Dec 4, 2015	10.45	10.62	10.45	10.59
3534	NYSE	JRS	Thu, Dec 3, 2015	10.55	10.59	10.42	10.49
3533	NYSE	JRS	Wed, Dec 2, 2015	10.64	10.71	10.59	10.61
3532	NYSE	JRS	Tue, Dec 1, 2015	10.55	10.71	10.55	10.71
3531	NYSE	JRS	Mon, Nov 30, 2015	10.56	10.69	10.55	10.59
3530	NYSE	JRS	Fri, Nov 27, 2015	10.57	10.64	10.53	10.59
3529	NYSE	JRS	Wed, Nov 25, 2015	10.50	10.59	10.50	10.56
3528	NYSE	JRS	Tue, Nov 24, 2015	10.53	10.59	10.45	10.52
3527	NYSE	JRS	Mon, Nov 23, 2015	10.63	10.69	10.58	10.63
3526	NYSE	JRS	Fri, Nov 20, 2015	10.54	10.65	10.53	10.65
3525	NYSE	JRS	Thu, Nov 19, 2015	10.44	10.52	10.40	10.52
3524	NYSE	JRS	Wed, Nov 18, 2015	10.32	10.45	10.30	10.45
3523	NYSE	JRS	Tue, Nov 17, 2015	10.27	10.35	10.25	10.29
3522	NYSE	JRS	Mon, Nov 16, 2015	10.16	10.31	10.08	10.31
3521	NYSE	JRS	Fri, Nov 13, 2015	10.31	10.36	10.18	10.21
3520	NYSE	JRS	Thu, Nov 12, 2015	10.48	10.51	10.29	10.29
3519	NYSE	JRS	Wed, Nov 11, 2015	10.59	10.62	10.46	10.46
3518	NYSE	JRS	Tue, Nov 10, 2015	10.53	10.71	10.50	10.52
3517	NYSE	JRS	Mon, Nov 9, 2015	10.74	10.77	10.54	10.61
3516	NYSE	JRS	Fri, Nov 6, 2015	11.00	11.00	10.72	10.76
3515	NYSE	JRS	Thu, Nov 5, 2015	11.00	11.09	10.94	11.08
3514	NYSE	JRS	Wed, Nov 4, 2015	11.01	11.04	10.95	10.95
3513	NYSE	JRS	Tue, Nov 3, 2015	11.03	11.07	10.97	11.02
3512	NYSE	JRS	Mon, Nov 2, 2015	10.94	11.06	10.94	11.06
3511	NYSE	JRS	Fri, Oct 30, 2015	10.99	11.00	10.92	10.98
3510	NYSE	JRS	Thu, Oct 29, 2015	11.02	11.02	10.87	10.99
3509	NYSE	JRS	Wed, Oct 28, 2015	11.02	11.12	11.00	11.00
3508	NYSE	JRS	Tue, Oct 27, 2015	10.97	11.07	10.97	11.01
3507	NYSE	JRS	Mon, Oct 26, 2015	11.06	11.07	10.91	11.06
3506	NYSE	JRS	Fri, Oct 23, 2015	11.15	11.15	11.01	11.11
3505	NYSE	JRS	Thu, Oct 22, 2015	11.00	11.17	10.98	11.13
3504	NYSE	JRS	Wed, Oct 21, 2015	10.88	11.00	10.88	10.98
3503	NYSE	JRS	Tue, Oct 20, 2015	10.94	10.99	10.90	10.97
3502	NYSE	JRS	Mon, Oct 19, 2015	10.75	10.95	10.68	10.95
3501	NYSE	JRS	Fri, Oct 16, 2015	10.57	10.80	10.57	10.75
3500	NYSE	JRS	Thu, Oct 15, 2015	10.50	10.60	10.46	10.60
3499	NYSE	JRS	Wed, Oct 14, 2015	10.44	10.64	10.44	10.54
3498	NYSE	JRS	Tue, Oct 13, 2015	10.55	10.65	10.41	10.45
3497	NYSE	JRS	Mon, Oct 12, 2015	10.58	10.67	10.54	10.56
3496	NYSE	JRS	Fri, Oct 9, 2015	10.42	10.65	10.42	10.65
3495	NYSE	JRS	Thu, Oct 8, 2015	10.27	10.50	10.27	10.50
3494	NYSE	JRS	Wed, Oct 7, 2015	10.24	10.35	10.24	10.32
3493	NYSE	JRS	Tue, Oct 6, 2015	10.17	10.29	10.17	10.24
3492	NYSE	JRS	Mon, Oct 5, 2015	10.13	10.16	10.05	10.10
3491	NYSE	JRS	Fri, Oct 2, 2015	10.04	10.07	9.89	10.07
3490	NYSE	JRS	Thu, Oct 1, 2015	10.10	10.17	9.86	9.93
3489	NYSE	JRS	Wed, Sep 30, 2015	9.94	10.14	9.90	10.05
3488	NYSE	JRS	Tue, Sep 29, 2015	9.92	9.99	9.82	9.85
3487	NYSE	JRS	Mon, Sep 28, 2015	10.14	10.16	9.91	9.97
3486	NYSE	JRS	Fri, Sep 25, 2015	10.15	10.18	10.07	10.07
3485	NYSE	JRS	Thu, Sep 24, 2015	10.10	10.22	10.04	10.22
3484	NYSE	JRS	Wed, Sep 23, 2015	10.16	10.21	10.11	10.17
3483	NYSE	JRS	Tue, Sep 22, 2015	10.26	10.29	10.05	10.08
3482	NYSE	JRS	Mon, Sep 21, 2015	10.26	10.41	10.26	10.40
3481	NYSE	JRS	Fri, Sep 18, 2015	10.12	10.38	10.12	10.30
3480	NYSE	JRS	Thu, Sep 17, 2015	10.17	10.37	10.06	10.22
3479	NYSE	JRS	Wed, Sep 16, 2015	10.08	10.25	10.06	10.19
3478	NYSE	JRS	Tue, Sep 15, 2015	10.01	10.14	9.97	10.13
3477	NYSE	JRS	Mon, Sep 14, 2015	10.05	10.12	10.00	10.07
3476	NYSE	JRS	Fri, Sep 11, 2015	10.05	10.05	9.95	10.01
3475	NYSE	JRS	Thu, Sep 10, 2015	10.18	10.31	10.17	10.20
3474	NYSE	JRS	Wed, Sep 9, 2015	10.29	10.33	10.18	10.22
3473	NYSE	JRS	Tue, Sep 8, 2015	10.15	10.32	10.15	10.31
3472	NYSE	JRS	Fri, Sep 4, 2015	10.13	10.22	10.03	10.19
3471	NYSE	JRS	Thu, Sep 3, 2015	10.16	10.28	10.16	10.23
3470	NYSE	JRS	Wed, Sep 2, 2015	10.09	10.29	10.09	10.19
3469	NYSE	JRS	Tue, Sep 1, 2015	10.07	10.17	10.00	10.08
3468	NYSE	JRS	Mon, Aug 31, 2015	10.33	10.40	10.17	10.27
3467	NYSE	JRS	Fri, Aug 28, 2015	10.31	10.51	10.30	10.38
3466	NYSE	JRS	Thu, Aug 27, 2015	10.15	10.47	10.15	10.39
3465	NYSE	JRS	Wed, Aug 26, 2015	10.02	10.20	10.02	10.20
3464	NYSE	JRS	Tue, Aug 25, 2015	10.27	10.29	9.97	10.00
3463	NYSE	JRS	Mon, Aug 24, 2015	10.26	10.30	10.08	10.10
3462	NYSE	JRS	Fri, Aug 21, 2015	10.73	10.78	10.53	10.54
3461	NYSE	JRS	Thu, Aug 20, 2015	10.80	10.90	10.68	10.74
3460	NYSE	JRS	Wed, Aug 19, 2015	10.82	10.86	10.80	10.85
3459	NYSE	JRS	Tue, Aug 18, 2015	10.82	10.95	10.73	10.91
3458	NYSE	JRS	Mon, Aug 17, 2015	10.75	10.82	10.72	10.80
3457	NYSE	JRS	Fri, Aug 14, 2015	10.73	10.80	10.69	10.80
3456	NYSE	JRS	Thu, Aug 13, 2015	10.66	10.78	10.64	10.74
3455	NYSE	JRS	Wed, Aug 12, 2015	10.70	10.76	10.64	10.69
3454	NYSE	JRS	Tue, Aug 11, 2015	10.67	10.77	10.65	10.75
3453	NYSE	JRS	Mon, Aug 10, 2015	10.77	10.77	10.65	10.65
3452	NYSE	JRS	Fri, Aug 7, 2015	10.64	10.76	10.63	10.74
3451	NYSE	JRS	Thu, Aug 6, 2015	10.67	10.72	10.59	10.68
3450	NYSE	JRS	Wed, Aug 5, 2015	10.70	10.78	10.65	10.72
3449	NYSE	JRS	Tue, Aug 4, 2015	10.75	10.82	10.71	10.71
3448	NYSE	JRS	Mon, Aug 3, 2015	10.70	10.76	10.65	10.75
3447	NYSE	JRS	Fri, Jul 31, 2015	10.64	10.75	10.61	10.70
3446	NYSE	JRS	Thu, Jul 30, 2015	10.57	10.62	10.56	10.61
3445	NYSE	JRS	Wed, Jul 29, 2015	10.47	10.62	10.47	10.58
3444	NYSE	JRS	Tue, Jul 28, 2015	10.49	10.55	10.48	10.53
3443	NYSE	JRS	Mon, Jul 27, 2015	10.63	10.63	10.44	10.44
3442	NYSE	JRS	Fri, Jul 24, 2015	10.55	10.65	10.55	10.62
3441	NYSE	JRS	Thu, Jul 23, 2015	10.73	10.73	10.57	10.59
3440	NYSE	JRS	Wed, Jul 22, 2015	10.64	10.73	10.62	10.71
3439	NYSE	JRS	Tue, Jul 21, 2015	10.63	10.69	10.60	10.63
3438	NYSE	JRS	Mon, Jul 20, 2015	10.74	10.74	10.57	10.60
3437	NYSE	JRS	Fri, Jul 17, 2015	10.75	10.76	10.64	10.69
3436	NYSE	JRS	Thu, Jul 16, 2015	10.65	10.76	10.65	10.71
3435	NYSE	JRS	Wed, Jul 15, 2015	10.54	10.68	10.53	10.59
3434	NYSE	JRS	Tue, Jul 14, 2015	10.58	10.62	10.53	10.55
3433	NYSE	JRS	Mon, Jul 13, 2015	10.55	10.65	10.55	10.60
3432	NYSE	JRS	Fri, Jul 10, 2015	10.42	10.56	10.41	10.55
3431	NYSE	JRS	Thu, Jul 9, 2015	10.44	10.46	10.36	10.41
3430	NYSE	JRS	Wed, Jul 8, 2015	10.36	10.40	10.30	10.38
3429	NYSE	JRS	Tue, Jul 7, 2015	10.33	10.44	10.29	10.35
3428	NYSE	JRS	Mon, Jul 6, 2015	10.18	10.35	10.18	10.23
3427	NYSE	JRS	Thu, Jul 2, 2015	10.22	10.40	10.22	10.25
3426	NYSE	JRS	Wed, Jul 1, 2015	10.35	10.35	10.08	10.23
3425	NYSE	JRS	Tue, Jun 30, 2015	10.23	10.23	10.06	10.21
3424	NYSE	JRS	Mon, Jun 29, 2015	10.19	10.28	10.14	10.16
3423	NYSE	JRS	Fri, Jun 26, 2015	10.26	10.29	10.16	10.23
3422	NYSE	JRS	Thu, Jun 25, 2015	10.35	10.35	10.19	10.21
3421	NYSE	JRS	Wed, Jun 24, 2015	10.45	10.47	10.24	10.29
3420	NYSE	JRS	Tue, Jun 23, 2015	10.48	10.52	10.42	10.48
3419	NYSE	JRS	Mon, Jun 22, 2015	10.54	10.65	10.50	10.53
3418	NYSE	JRS	Fri, Jun 19, 2015	10.63	10.63	10.55	10.56
3417	NYSE	JRS	Thu, Jun 18, 2015	10.48	10.69	10.48	10.66
3416	NYSE	JRS	Wed, Jun 17, 2015	10.46	10.55	10.41	10.51
3415	NYSE	JRS	Tue, Jun 16, 2015	10.40	10.51	10.40	10.48
3414	NYSE	JRS	Mon, Jun 15, 2015	10.50	10.52	10.38	10.47
3413	NYSE	JRS	Fri, Jun 12, 2015	10.60	10.60	10.50	10.52
3412	NYSE	JRS	Thu, Jun 11, 2015	10.55	10.67	10.42	10.59
3411	NYSE	JRS	Wed, Jun 10, 2015	10.67	10.84	10.67	10.83
3410	NYSE	JRS	Tue, Jun 9, 2015	10.81	10.87	10.68	10.71
3409	NYSE	JRS	Mon, Jun 8, 2015	10.91	10.95	10.84	10.85
3408	NYSE	JRS	Fri, Jun 5, 2015	10.90	10.99	10.86	10.92
3407	NYSE	JRS	Thu, Jun 4, 2015	11.07	11.09	10.81	10.99
3406	NYSE	JRS	Wed, Jun 3, 2015	11.27	11.27	11.12	11.14
3405	NYSE	JRS	Tue, Jun 2, 2015	11.20	11.37	11.11	11.32
3404	NYSE	JRS	Mon, Jun 1, 2015	11.20	11.27	11.18	11.21
3403	NYSE	JRS	Fri, May 29, 2015	11.30	11.30	11.15	11.19
3402	NYSE	JRS	Thu, May 28, 2015	11.28	11.33	11.24	11.30
3401	NYSE	JRS	Wed, May 27, 2015	11.24	11.34	11.23	11.31
3400	NYSE	JRS	Tue, May 26, 2015	11.38	11.39	11.16	11.21
3399	NYSE	JRS	Fri, May 22, 2015	11.29	11.39	11.26	11.34
3398	NYSE	JRS	Thu, May 21, 2015	11.38	11.40	11.33	11.33
3397	NYSE	JRS	Wed, May 20, 2015	11.38	11.43	11.35	11.37
3396	NYSE	JRS	Tue, May 19, 2015	11.30	11.45	11.30	11.39
3395	NYSE	JRS	Mon, May 18, 2015	11.37	11.46	11.34	11.41
3394	NYSE	JRS	Fri, May 15, 2015	11.30	11.49	11.29	11.44
3393	NYSE	JRS	Thu, May 14, 2015	11.23	11.36	11.18	11.28
3392	NYSE	JRS	Wed, May 13, 2015	11.31	11.47	11.19	11.25
3391	NYSE	JRS	Tue, May 12, 2015	11.23	11.28	11.12	11.25
3390	NYSE	JRS	Mon, May 11, 2015	11.40	11.47	11.22	11.28
3389	NYSE	JRS	Fri, May 8, 2015	11.37	11.55	11.35	11.42
3388	NYSE	JRS	Thu, May 7, 2015	11.19	11.35	11.19	11.25
3387	NYSE	JRS	Wed, May 6, 2015	11.32	11.37	11.21	11.21
3386	NYSE	JRS	Tue, May 5, 2015	11.47	11.48	11.30	11.32
3385	NYSE	JRS	Mon, May 4, 2015	11.56	11.59	11.42	11.47
3384	NYSE	JRS	Fri, May 1, 2015	11.52	11.52	11.45	11.46
3383	NYSE	JRS	Thu, Apr 30, 2015	11.58	11.65	11.42	11.42
3382	NYSE	JRS	Wed, Apr 29, 2015	11.66	11.78	11.52	11.58
3381	NYSE	JRS	Tue, Apr 28, 2015	11.75	11.78	11.67	11.78
3380	NYSE	JRS	Mon, Apr 27, 2015	11.80	11.81	11.72	11.72
3379	NYSE	JRS	Fri, Apr 24, 2015	11.76	11.84	11.71	11.73
3378	NYSE	JRS	Thu, Apr 23, 2015	11.83	11.83	11.73	11.75
3377	NYSE	JRS	Wed, Apr 22, 2015	11.63	11.78	11.57	11.75
3376	NYSE	JRS	Tue, Apr 21, 2015	11.51	11.57	11.50	11.56
3375	NYSE	JRS	Mon, Apr 20, 2015	11.55	11.69	11.47	11.49
3374	NYSE	JRS	Fri, Apr 17, 2015	11.52	11.56	11.46	11.55
3373	NYSE	JRS	Thu, Apr 16, 2015	11.48	11.69	11.46	11.60
3372	NYSE	JRS	Wed, Apr 15, 2015	11.60	11.64	11.47	11.51
3371	NYSE	JRS	Tue, Apr 14, 2015	11.50	11.60	11.48	11.57
3370	NYSE	JRS	Mon, Apr 13, 2015	11.53	11.63	11.50	11.50
3369	NYSE	JRS	Fri, Apr 10, 2015	11.61	11.63	11.50	11.50
3368	NYSE	JRS	Thu, Apr 9, 2015	11.75	11.75	11.55	11.58
3367	NYSE	JRS	Wed, Apr 8, 2015	11.73	11.81	11.69	11.69
3366	NYSE	JRS	Tue, Apr 7, 2015	11.80	11.82	11.75	11.78
3365	NYSE	JRS	Mon, Apr 6, 2015	11.58	11.87	11.58	11.77
3364	NYSE	JRS	Thu, Apr 2, 2015	11.78	11.81	11.68	11.68
3363	NYSE	JRS	Wed, Apr 1, 2015	11.99	12.09	11.74	11.87
3362	NYSE	JRS	Tue, Mar 31, 2015	11.79	11.92	11.73	11.92
3361	NYSE	JRS	Mon, Mar 30, 2015	11.85	11.92	11.74	11.92
3360	NYSE	JRS	Fri, Mar 27, 2015	11.70	11.77	11.68	11.74
3359	NYSE	JRS	Thu, Mar 26, 2015	11.70	11.73	11.63	11.65
3358	NYSE	JRS	Wed, Mar 25, 2015	11.92	11.92	11.71	11.73
3357	NYSE	JRS	Tue, Mar 24, 2015	11.94	11.94	11.79	11.90
3356	NYSE	JRS	Mon, Mar 23, 2015	11.90	11.97	11.88	11.96
3355	NYSE	JRS	Fri, Mar 20, 2015	11.64	11.95	11.62	11.93
3354	NYSE	JRS	Thu, Mar 19, 2015	11.48	11.63	11.47	11.62
3353	NYSE	JRS	Wed, Mar 18, 2015	11.42	11.60	11.35	11.59
3352	NYSE	JRS	Tue, Mar 17, 2015	11.42	11.51	11.36	11.43
3351	NYSE	JRS	Mon, Mar 16, 2015	11.39	11.54	11.39	11.40
3350	NYSE	JRS	Fri, Mar 13, 2015	11.37	11.41	11.30	11.39
3349	NYSE	JRS	Thu, Mar 12, 2015	11.36	11.46	11.35	11.39
3348	NYSE	JRS	Wed, Mar 11, 2015	11.25	11.35	11.16	11.30
3347	NYSE	JRS	Tue, Mar 10, 2015	11.40	11.46	11.40	11.20
3346	NYSE	JRS	Mon, Mar 9, 2015	11.42	11.54	11.42	11.44
3345	NYSE	JRS	Fri, Mar 6, 2015	11.66	11.66	11.35	11.42
3344	NYSE	JRS	Thu, Mar 5, 2015	11.65	11.77	11.65	11.77
3343	NYSE	JRS	Wed, Mar 4, 2015	11.63	11.65	11.55	11.64
3342	NYSE	JRS	Tue, Mar 3, 2015	11.61	11.65	11.55	11.59
3341	NYSE	JRS	Mon, Mar 2, 2015	11.63	11.75	11.60	11.63
3340	NYSE	JRS	Fri, Feb 27, 2015	11.55	11.66	11.50	11.62
3339	NYSE	JRS	Thu, Feb 26, 2015	11.66	11.67	11.54	11.54
3338	NYSE	JRS	Wed, Feb 25, 2015	11.61	11.78	11.61	11.70
3337	NYSE	JRS	Tue, Feb 24, 2015	11.75	11.75	11.62	11.65
3336	NYSE	JRS	Mon, Feb 23, 2015	11.73	11.84	11.70	11.77
3335	NYSE	JRS	Fri, Feb 20, 2015	11.63	11.74	11.62	11.72
3334	NYSE	JRS	Thu, Feb 19, 2015	11.78	11.80	11.66	11.67
3333	NYSE	JRS	Wed, Feb 18, 2015	11.79	11.87	11.75	11.85
3332	NYSE	JRS	Tue, Feb 17, 2015	11.75	11.93	11.75	11.77
3331	NYSE	JRS	Fri, Feb 13, 2015	11.93	11.93	11.81	11.83
3330	NYSE	JRS	Thu, Feb 12, 2015	11.74	11.92	11.72	11.90
3329	NYSE	JRS	Wed, Feb 11, 2015	11.82	11.86	11.70	11.78
3328	NYSE	JRS	Tue, Feb 10, 2015	11.77	11.84	11.67	11.81
3327	NYSE	JRS	Mon, Feb 9, 2015	11.85	11.86	11.75	11.75
3326	NYSE	JRS	Fri, Feb 6, 2015	12.11	12.11	11.77	11.81
3325	NYSE	JRS	Thu, Feb 5, 2015	11.98	12.11	11.93	12.11
3324	NYSE	JRS	Wed, Feb 4, 2015	12.04	12.04	11.90	11.91
3323	NYSE	JRS	Tue, Feb 3, 2015	11.93	12.00	11.86	12.00
3322	NYSE	JRS	Mon, Feb 2, 2015	12.02	12.02	11.76	11.88
3321	NYSE	JRS	Fri, Jan 30, 2015	12.07	12.11	11.95	11.96
3320	NYSE	JRS	Thu, Jan 29, 2015	12.15	12.17	12.04	12.15
3319	NYSE	JRS	Wed, Jan 28, 2015	12.22	12.29	12.12	12.15
3318	NYSE	JRS	Tue, Jan 27, 2015	12.10	12.29	12.10	12.19
3317	NYSE	JRS	Mon, Jan 26, 2015	12.19	12.29	12.13	12.29
3316	NYSE	JRS	Fri, Jan 23, 2015	12.22	12.30	11.99	12.20
3315	NYSE	JRS	Thu, Jan 22, 2015	12.16	12.27	12.14	12.22
3314	NYSE	JRS	Wed, Jan 21, 2015	12.10	12.16	12.00	12.08
3313	NYSE	JRS	Tue, Jan 20, 2015	12.14	12.25	12.00	12.07
3312	NYSE	JRS	Fri, Jan 16, 2015	12.22	12.22	12.02	12.15
3311	NYSE	JRS	Thu, Jan 15, 2015	12.10	12.18	12.05	12.17
3310	NYSE	JRS	Wed, Jan 14, 2015	11.97	12.08	11.95	12.06
3309	NYSE	JRS	Tue, Jan 13, 2015	12.00	12.09	11.96	12.05
3308	NYSE	JRS	Mon, Jan 12, 2015	11.96	12.08	11.96	11.98
3307	NYSE	JRS	Fri, Jan 9, 2015	12.03	12.03	11.86	11.95
3306	NYSE	JRS	Thu, Jan 8, 2015	12.05	12.07	11.97	12.03
3305	NYSE	JRS	Wed, Jan 7, 2015	11.77	12.05	11.75	12.02
3304	NYSE	JRS	Tue, Jan 6, 2015	11.58	11.80	11.58	11.78
3303	NYSE	JRS	Mon, Jan 5, 2015	11.68	11.71	11.52	11.65
3302	NYSE	JRS	Fri, Jan 2, 2015	11.65	11.90	11.60	11.77
3301	NYSE	JRS	Wed, Dec 31, 2014	11.88	11.89	11.50	11.50
3300	NYSE	JRS	Tue, Dec 30, 2014	11.67	11.80	11.67	11.80
3299	NYSE	JRS	Mon, Dec 29, 2014	11.75	11.79	11.66	11.72
3298	NYSE	JRS	Fri, Dec 26, 2014	11.63	11.73	11.58	11.72
3297	NYSE	JRS	Wed, Dec 24, 2014	11.61	11.61	11.53	11.57
3296	NYSE	JRS	Tue, Dec 23, 2014	11.56	11.57	11.49	11.57
3295	NYSE	JRS	Mon, Dec 22, 2014	11.33	11.53	11.33	11.52
3294	NYSE	JRS	Fri, Dec 19, 2014	11.39	11.45	11.35	11.44
3293	NYSE	JRS	Thu, Dec 18, 2014	11.27	11.48	11.27	11.43
3292	NYSE	JRS	Wed, Dec 17, 2014	11.13	11.41	11.05	11.29
3291	NYSE	JRS	Tue, Dec 16, 2014	11.00	11.21	11.00	11.04
3290	NYSE	JRS	Mon, Dec 15, 2014	11.54	11.61	11.11	11.16
3289	NYSE	JRS	Fri, Dec 12, 2014	11.58	11.64	11.48	11.48
3288	NYSE	JRS	Thu, Dec 11, 2014	11.57	11.64	11.52	11.61
3287	NYSE	JRS	Wed, Dec 10, 2014	11.68	11.77	11.67	11.72
3286	NYSE	JRS	Tue, Dec 9, 2014	11.76	11.78	11.65	11.77
3285	NYSE	JRS	Mon, Dec 8, 2014	11.60	11.80	11.60	11.78
3284	NYSE	JRS	Fri, Dec 5, 2014	11.61	11.64	11.56	11.64
3283	NYSE	JRS	Thu, Dec 4, 2014	11.55	11.67	11.53	11.67
3282	NYSE	JRS	Wed, Dec 3, 2014	11.59	11.60	11.53	11.58
3281	NYSE	JRS	Tue, Dec 2, 2014	11.55	11.64	11.47	11.57
3280	NYSE	JRS	Mon, Dec 1, 2014	11.54	11.65	11.53	11.59
3279	NYSE	JRS	Fri, Nov 28, 2014	11.53	11.65	11.51	11.62
3278	NYSE	JRS	Wed, Nov 26, 2014	11.49	11.58	11.47	11.57
3277	NYSE	JRS	Tue, Nov 25, 2014	11.44	11.49	11.42	11.49
3276	NYSE	JRS	Mon, Nov 24, 2014	11.38	11.45	11.36	11.45
3275	NYSE	JRS	Fri, Nov 21, 2014	11.50	11.50	11.20	11.30
3274	NYSE	JRS	Thu, Nov 20, 2014	11.29	11.44	11.28	11.44
3273	NYSE	JRS	Wed, Nov 19, 2014	11.25	11.34	11.25	11.34
3272	NYSE	JRS	Tue, Nov 18, 2014	11.33	11.33	11.26	11.28
3271	NYSE	JRS	Mon, Nov 17, 2014	11.30	11.37	11.20	11.25
3270	NYSE	JRS	Fri, Nov 14, 2014	11.33	11.36	11.25	11.29
3269	NYSE	JRS	Thu, Nov 13, 2014	11.24	11.30	11.24	11.30
3268	NYSE	JRS	Wed, Nov 12, 2014	11.33	11.34	11.20	11.26
3267	NYSE	JRS	Tue, Nov 11, 2014	11.38	11.38	11.28	11.30
3266	NYSE	JRS	Mon, Nov 10, 2014	11.28	11.32	11.26	11.32
3265	NYSE	JRS	Fri, Nov 7, 2014	11.29	11.32	11.23	11.31
3264	NYSE	JRS	Thu, Nov 6, 2014	11.31	11.32	11.25	11.27
3263	NYSE	JRS	Wed, Nov 5, 2014	11.26	11.31	11.16	11.30
3262	NYSE	JRS	Tue, Nov 4, 2014	11.26	11.27	11.09	11.18
3261	NYSE	JRS	Mon, Nov 3, 2014	11.17	11.32	11.17	11.22
3260	NYSE	JRS	Fri, Oct 31, 2014	11.23	11.30	11.15	11.18
3259	NYSE	JRS	Thu, Oct 30, 2014	11.12	11.17	11.06	11.16
3258	NYSE	JRS	Wed, Oct 29, 2014	11.04	11.07	11.00	11.07
3257	NYSE	JRS	Tue, Oct 28, 2014	10.98	11.07	10.91	11.05
3256	NYSE	JRS	Mon, Oct 27, 2014	11.00	11.02	10.90	10.97
3255	NYSE	JRS	Fri, Oct 24, 2014	11.07	11.07	10.94	11.01
3254	NYSE	JRS	Thu, Oct 23, 2014	11.02	11.05	10.95	11.00
3253	NYSE	JRS	Wed, Oct 22, 2014	10.93	11.00	10.89	10.94
3252	NYSE	JRS	Tue, Oct 21, 2014	10.81	10.88	10.77	10.88
3251	NYSE	JRS	Mon, Oct 20, 2014	10.69	10.78	10.51	10.78
3250	NYSE	JRS	Fri, Oct 17, 2014	10.55	10.68	10.50	10.67
3249	NYSE	JRS	Thu, Oct 16, 2014	10.22	10.50	10.21	10.49
3248	NYSE	JRS	Wed, Oct 15, 2014	10.44	10.44	10.20	10.32
3247	NYSE	JRS	Tue, Oct 14, 2014	10.44	10.58	10.34	10.44
3246	NYSE	JRS	Mon, Oct 13, 2014	10.63	10.63	10.36	10.42
3245	NYSE	JRS	Fri, Oct 10, 2014	10.65	10.72	10.55	10.55
3244	NYSE	JRS	Thu, Oct 9, 2014	10.69	10.80	10.58	10.60
3243	NYSE	JRS	Wed, Oct 8, 2014	10.51	10.69	10.48	10.68
3242	NYSE	JRS	Tue, Oct 7, 2014	10.49	10.53	10.44	10.50
3241	NYSE	JRS	Mon, Oct 6, 2014	10.49	10.55	10.45	10.49
3240	NYSE	JRS	Fri, Oct 3, 2014	10.35	10.49	10.35	10.48
3239	NYSE	JRS	Thu, Oct 2, 2014	10.48	10.51	10.36	10.45
3238	NYSE	JRS	Wed, Oct 1, 2014	10.52	10.54	10.41	10.48
3237	NYSE	JRS	Tue, Sep 30, 2014	10.38	10.51	10.37	10.51
3236	NYSE	JRS	Mon, Sep 29, 2014	10.49	10.49	10.35	10.41
3235	NYSE	JRS	Fri, Sep 26, 2014	10.44	10.50	10.36	10.48
3234	NYSE	JRS	Thu, Sep 25, 2014	10.50	10.50	10.37	10.42
3233	NYSE	JRS	Wed, Sep 24, 2014	10.56	10.59	10.48	10.49
3232	NYSE	JRS	Tue, Sep 23, 2014	10.59	10.59	10.50	10.51
3231	NYSE	JRS	Mon, Sep 22, 2014	10.65	10.65	10.50	10.53
3230	NYSE	JRS	Fri, Sep 19, 2014	10.70	10.70	10.59	10.64
3229	NYSE	JRS	Thu, Sep 18, 2014	10.74	10.74	10.61	10.63
3228	NYSE	JRS	Wed, Sep 17, 2014	10.67	10.77	10.67	10.73
3227	NYSE	JRS	Tue, Sep 16, 2014	10.59	10.71	10.54	10.66
3226	NYSE	JRS	Mon, Sep 15, 2014	10.80	10.80	10.54	10.56
3225	NYSE	JRS	Fri, Sep 12, 2014	10.95	10.95	10.63	10.75
3224	NYSE	JRS	Thu, Sep 11, 2014	10.98	11.00	10.89	10.94
3223	NYSE	JRS	Wed, Sep 10, 2014	11.14	11.17	11.04	11.13
3222	NYSE	JRS	Tue, Sep 9, 2014	11.18	11.18	11.06	11.08
3221	NYSE	JRS	Mon, Sep 8, 2014	11.15	11.19	11.13	11.15
3220	NYSE	JRS	Fri, Sep 5, 2014	11.02	11.14	11.02	11.14
3219	NYSE	JRS	Thu, Sep 4, 2014	11.02	11.13	11.02	11.04
3218	NYSE	JRS	Wed, Sep 3, 2014	11.03	11.06	11.01	11.06
3217	NYSE	JRS	Tue, Sep 2, 2014	10.99	11.06	10.97	11.00
3216	NYSE	JRS	Fri, Aug 29, 2014	10.94	11.03	10.94	11.03
3215	NYSE	JRS	Thu, Aug 28, 2014	11.04	11.08	10.92	10.96
3214	NYSE	JRS	Wed, Aug 27, 2014	11.07	11.09	11.00	11.06
3213	NYSE	JRS	Tue, Aug 26, 2014	11.04	11.06	11.01	11.05
3212	NYSE	JRS	Mon, Aug 25, 2014	11.13	11.13	10.97	11.06
3211	NYSE	JRS	Fri, Aug 22, 2014	11.08	11.12	10.97	11.05
3210	NYSE	JRS	Thu, Aug 21, 2014	11.07	11.13	11.04	11.12
3209	NYSE	JRS	Wed, Aug 20, 2014	11.04	11.05	10.98	11.00
3208	NYSE	JRS	Tue, Aug 19, 2014	11.00	11.03	10.96	11.03
3207	NYSE	JRS	Mon, Aug 18, 2014	10.86	10.96	10.86	10.94
3206	NYSE	JRS	Fri, Aug 15, 2014	10.96	10.96	10.83	10.86
3205	NYSE	JRS	Thu, Aug 14, 2014	10.90	10.96	10.89	10.94
3204	NYSE	JRS	Wed, Aug 13, 2014	10.77	10.94	10.76	10.87
3203	NYSE	JRS	Tue, Aug 12, 2014	10.74	10.79	10.73	10.77
3202	NYSE	JRS	Mon, Aug 11, 2014	10.73	10.77	10.66	10.73
3201	NYSE	JRS	Fri, Aug 8, 2014	10.58	10.72	10.58	10.69
3200	NYSE	JRS	Thu, Aug 7, 2014	10.59	10.70	10.50	10.59
3199	NYSE	JRS	Wed, Aug 6, 2014	10.49	10.65	10.49	10.56
3198	NYSE	JRS	Tue, Aug 5, 2014	10.76	10.82	10.55	10.57
3197	NYSE	JRS	Mon, Aug 4, 2014	10.76	10.80	10.73	10.77
3196	NYSE	JRS	Fri, Aug 1, 2014	10.82	10.88	10.76	10.82
3195	NYSE	JRS	Thu, Jul 31, 2014	11.13	11.19	10.75	10.82
3194	NYSE	JRS	Wed, Jul 30, 2014	11.13	11.21	11.13	11.16
3193	NYSE	JRS	Tue, Jul 29, 2014	11.24	11.24	11.12	11.13
3192	NYSE	JRS	Mon, Jul 28, 2014	11.24	11.33	11.24	11.24
3191	NYSE	JRS	Fri, Jul 25, 2014	11.35	11.37	11.26	11.28
3190	NYSE	JRS	Thu, Jul 24, 2014	11.38	11.42	11.35	11.38
3189	NYSE	JRS	Wed, Jul 23, 2014	11.37	11.39	11.33	11.37
3188	NYSE	JRS	Tue, Jul 22, 2014	11.27	11.35	11.25	11.32
3187	NYSE	JRS	Mon, Jul 21, 2014	11.22	11.29	11.22	11.28
3186	NYSE	JRS	Fri, Jul 18, 2014	11.17	11.29	11.15	11.27
3185	NYSE	JRS	Thu, Jul 17, 2014	11.31	11.31	11.15	11.18
3184	NYSE	JRS	Wed, Jul 16, 2014	11.35	11.40	11.26	11.27
3183	NYSE	JRS	Tue, Jul 15, 2014	11.40	11.45	11.33	11.34
3182	NYSE	JRS	Mon, Jul 14, 2014	11.37	11.42	11.35	11.37
3181	NYSE	JRS	Fri, Jul 11, 2014	11.38	11.38	11.29	11.34
3180	NYSE	JRS	Thu, Jul 10, 2014	11.20	11.33	11.18	11.33
3179	NYSE	JRS	Wed, Jul 9, 2014	11.21	11.28	11.17	11.24
3178	NYSE	JRS	Tue, Jul 8, 2014	11.20	11.31	11.20	11.26
3177	NYSE	JRS	Mon, Jul 7, 2014	11.16	11.29	11.16	11.23
3176	NYSE	JRS	Thu, Jul 3, 2014	11.25	11.28	11.19	11.24
3175	NYSE	JRS	Wed, Jul 2, 2014	11.26	11.30	11.21	11.27
3174	NYSE	JRS	Tue, Jul 1, 2014	11.25	11.30	11.14	11.30
3173	NYSE	JRS	Mon, Jun 30, 2014	11.22	11.22	11.07	11.18
3172	NYSE	JRS	Fri, Jun 27, 2014	11.16	11.18	11.12	11.16
3171	NYSE	JRS	Thu, Jun 26, 2014	11.17	11.17	11.07	11.15
3170	NYSE	JRS	Wed, Jun 25, 2014	11.13	11.16	11.04	11.12
3169	NYSE	JRS	Tue, Jun 24, 2014	11.16	11.20	11.10	11.10
3168	NYSE	JRS	Mon, Jun 23, 2014	11.15	11.19	11.15	11.17
3167	NYSE	JRS	Fri, Jun 20, 2014	11.10	11.14	11.04	11.14
3166	NYSE	JRS	Thu, Jun 19, 2014	11.00	11.12	10.96	11.12
3165	NYSE	JRS	Wed, Jun 18, 2014	10.95	11.00	10.90	10.96
3164	NYSE	JRS	Tue, Jun 17, 2014	10.97	10.97	10.89	10.89
3163	NYSE	JRS	Mon, Jun 16, 2014	11.00	11.01	10.92	10.93
3162	NYSE	JRS	Fri, Jun 13, 2014	11.04	11.04	10.98	10.99
3161	NYSE	JRS	Thu, Jun 12, 2014	11.00	11.08	10.96	11.05
3160	NYSE	JRS	Wed, Jun 11, 2014	10.98	11.11	10.90	10.99
3159	NYSE	JRS	Tue, Jun 10, 2014	11.21	11.21	11.17	11.19
3158	NYSE	JRS	Mon, Jun 9, 2014	11.42	11.48	11.20	11.21
3157	NYSE	JRS	Fri, Jun 6, 2014	11.44	11.50	11.43	11.48
3156	NYSE	JRS	Thu, Jun 5, 2014	11.26	11.44	11.24	11.44
3155	NYSE	JRS	Wed, Jun 4, 2014	11.23	11.27	11.20	11.26
3154	NYSE	JRS	Tue, Jun 3, 2014	11.25	11.26	11.19	11.26
3153	NYSE	JRS	Mon, Jun 2, 2014	11.17	11.24	11.16	11.24
3152	NYSE	JRS	Fri, May 30, 2014	11.16	11.20	11.15	11.20
3151	NYSE	JRS	Thu, May 29, 2014	11.17	11.17	11.13	11.17
3150	NYSE	JRS	Wed, May 28, 2014	11.06	11.17	11.05	11.16
3149	NYSE	JRS	Tue, May 27, 2014	11.05	11.10	11.00	11.10
3148	NYSE	JRS	Fri, May 23, 2014	11.01	11.07	11.00	11.06
3147	NYSE	JRS	Thu, May 22, 2014	11.04	11.07	11.04	11.05
3146	NYSE	JRS	Wed, May 21, 2014	11.06	11.06	10.98	11.06
3145	NYSE	JRS	Tue, May 20, 2014	10.96	11.03	10.93	11.03
3144	NYSE	JRS	Mon, May 19, 2014	10.92	11.00	10.92	10.97
3143	NYSE	JRS	Fri, May 16, 2014	10.89	10.98	10.89	10.96
3142	NYSE	JRS	Thu, May 15, 2014	10.94	10.94	10.85	10.89
3141	NYSE	JRS	Wed, May 14, 2014	10.90	11.01	10.87	10.96
3140	NYSE	JRS	Tue, May 13, 2014	10.99	11.04	10.94	10.96
3139	NYSE	JRS	Mon, May 12, 2014	10.99	11.01	10.95	10.99
3138	NYSE	JRS	Fri, May 9, 2014	10.93	11.00	10.93	10.98
3137	NYSE	JRS	Thu, May 8, 2014	10.95	11.00	10.94	10.97
3136	NYSE	JRS	Wed, May 7, 2014	10.83	10.97	10.83	10.96
3135	NYSE	JRS	Tue, May 6, 2014	10.85	10.88	10.80	10.84
3134	NYSE	JRS	Mon, May 5, 2014	10.80	10.91	10.79	10.91
3133	NYSE	JRS	Fri, May 2, 2014	10.84	10.88	10.82	10.88
3132	NYSE	JRS	Thu, May 1, 2014	10.85	10.90	10.78	10.86
3131	NYSE	JRS	Wed, Apr 30, 2014	10.76	10.84	10.76	10.80
3130	NYSE	JRS	Tue, Apr 29, 2014	10.82	10.84	10.77	10.79
3129	NYSE	JRS	Mon, Apr 28, 2014	10.79	10.81	10.73	10.79
3128	NYSE	JRS	Fri, Apr 25, 2014	10.69	10.73	10.65	10.73
3127	NYSE	JRS	Thu, Apr 24, 2014	10.70	10.70	10.62	10.69
3126	NYSE	JRS	Wed, Apr 23, 2014	10.58	10.63	10.58	10.61
3125	NYSE	JRS	Tue, Apr 22, 2014	10.64	10.64	10.58	10.59
3124	NYSE	JRS	Mon, Apr 21, 2014	10.64	10.64	10.56	10.62
3123	NYSE	JRS	Thu, Apr 17, 2014	10.68	10.68	10.55	10.57
3122	NYSE	JRS	Wed, Apr 16, 2014	10.70	10.70	10.62	10.65
3121	NYSE	JRS	Tue, Apr 15, 2014	10.70	10.73	10.60	10.64
3120	NYSE	JRS	Mon, Apr 14, 2014	10.73	10.74	10.61	10.63
3119	NYSE	JRS	Fri, Apr 11, 2014	10.72	10.81	10.68	10.72
3118	NYSE	JRS	Thu, Apr 10, 2014	10.82	10.90	10.74	10.75
3117	NYSE	JRS	Wed, Apr 9, 2014	10.81	10.85	10.74	10.83
3116	NYSE	JRS	Tue, Apr 8, 2014	10.74	10.81	10.70	10.81
3115	NYSE	JRS	Mon, Apr 7, 2014	10.86	10.86	10.70	10.73
3114	NYSE	JRS	Fri, Apr 4, 2014	10.86	10.94	10.71	10.80
3113	NYSE	JRS	Thu, Apr 3, 2014	10.78	10.78	10.64	10.71
3112	NYSE	JRS	Wed, Apr 2, 2014	10.74	10.75	10.66	10.71
3111	NYSE	JRS	Tue, Apr 1, 2014	10.79	10.79	10.53	10.75
3110	NYSE	JRS	Mon, Mar 31, 2014	10.65	10.71	10.56	10.71
3109	NYSE	JRS	Fri, Mar 28, 2014	10.54	10.61	10.48	10.60
3108	NYSE	JRS	Thu, Mar 27, 2014	10.58	10.58	10.50	10.57
3107	NYSE	JRS	Wed, Mar 26, 2014	10.57	10.61	10.46	10.50
3106	NYSE	JRS	Tue, Mar 25, 2014	10.60	10.64	10.39	10.50
3105	NYSE	JRS	Mon, Mar 24, 2014	10.60	10.60	10.51	10.51
3104	NYSE	JRS	Fri, Mar 21, 2014	10.66	10.66	10.52	10.53
3103	NYSE	JRS	Thu, Mar 20, 2014	10.76	10.83	10.52	10.56
3102	NYSE	JRS	Wed, Mar 19, 2014	10.89	11.09	10.66	10.67
3101	NYSE	JRS	Tue, Mar 18, 2014	10.76	10.91	10.76	10.87
3100	NYSE	JRS	Mon, Mar 17, 2014	10.77	10.82	10.71	10.75
3099	NYSE	JRS	Fri, Mar 14, 2014	10.68	10.71	10.65	10.71
3098	NYSE	JRS	Thu, Mar 13, 2014	10.75	10.79	10.66	10.66
3097	NYSE	JRS	Wed, Mar 12, 2014	10.79	10.79	10.70	10.75
3096	NYSE	JRS	Tue, Mar 11, 2014	11.09	11.09	10.94	10.96
3095	NYSE	JRS	Mon, Mar 10, 2014	10.94	11.08	10.91	11.07
3094	NYSE	JRS	Fri, Mar 7, 2014	10.81	11.03	10.62	11.03
3093	NYSE	JRS	Thu, Mar 6, 2014	10.88	10.88	10.78	10.82
3092	NYSE	JRS	Wed, Mar 5, 2014	10.78	10.83	10.70	10.80
3091	NYSE	JRS	Tue, Mar 4, 2014	10.73	10.77	10.71	10.77
3090	NYSE	JRS	Mon, Mar 3, 2014	10.58	10.69	10.56	10.66
3089	NYSE	JRS	Fri, Feb 28, 2014	10.63	10.70	10.60	10.68
3088	NYSE	JRS	Thu, Feb 27, 2014	10.79	10.79	10.56	10.63
3087	NYSE	JRS	Wed, Feb 26, 2014	10.81	10.82	10.62	10.67
3086	NYSE	JRS	Tue, Feb 25, 2014	10.98	10.98	10.82	10.84
3085	NYSE	JRS	Mon, Feb 24, 2014	11.01	11.01	10.90	10.90
3084	NYSE	JRS	Fri, Feb 21, 2014	10.85	10.94	10.85	10.87
3083	NYSE	JRS	Thu, Feb 20, 2014	10.90	11.06	10.79	10.90
3082	NYSE	JRS	Wed, Feb 19, 2014	10.89	11.00	10.81	10.89
3081	NYSE	JRS	Tue, Feb 18, 2014	10.72	10.94	10.72	10.85
3080	NYSE	JRS	Fri, Feb 14, 2014	10.67	10.78	10.60	10.77
3079	NYSE	JRS	Thu, Feb 13, 2014	10.67	10.75	10.63	10.75
3078	NYSE	JRS	Wed, Feb 12, 2014	10.75	10.80	10.66	10.71
3077	NYSE	JRS	Tue, Feb 11, 2014	10.74	10.77	10.62	10.72
3076	NYSE	JRS	Mon, Feb 10, 2014	10.48	10.61	10.48	10.59
3075	NYSE	JRS	Fri, Feb 7, 2014	10.44	10.54	10.41	10.46
3074	NYSE	JRS	Thu, Feb 6, 2014	10.42	10.45	10.34	10.39
3073	NYSE	JRS	Wed, Feb 5, 2014	10.24	10.38	10.24	10.32
3072	NYSE	JRS	Tue, Feb 4, 2014	10.17	10.23	10.13	10.23
3071	NYSE	JRS	Mon, Feb 3, 2014	10.32	10.39	10.05	10.11
3070	NYSE	JRS	Fri, Jan 31, 2014	10.06	10.28	10.06	10.28
3069	NYSE	JRS	Thu, Jan 30, 2014	10.19	10.19	10.10	10.15
3068	NYSE	JRS	Wed, Jan 29, 2014	10.09	10.14	10.04	10.14
3067	NYSE	JRS	Tue, Jan 28, 2014	10.04	10.11	10.01	10.09
3066	NYSE	JRS	Mon, Jan 27, 2014	10.05	10.08	9.92	9.95
3065	NYSE	JRS	Fri, Jan 24, 2014	10.05	10.14	9.91	9.99
3064	NYSE	JRS	Thu, Jan 23, 2014	10.07	10.16	10.03	10.10
3063	NYSE	JRS	Wed, Jan 22, 2014	10.04	10.11	10.00	10.09
3062	NYSE	JRS	Tue, Jan 21, 2014	9.92	10.05	9.87	10.00
3061	NYSE	JRS	Fri, Jan 17, 2014	10.22	10.22	9.88	9.89
3060	NYSE	JRS	Thu, Jan 16, 2014	10.07	10.14	10.03	10.14
3059	NYSE	JRS	Wed, Jan 15, 2014	9.92	10.06	9.92	10.06
3058	NYSE	JRS	Tue, Jan 14, 2014	9.81	9.95	9.81	9.94
3057	NYSE	JRS	Mon, Jan 13, 2014	9.83	9.88	9.71	9.83
3056	NYSE	JRS	Fri, Jan 10, 2014	9.85	9.93	9.82	9.87
3055	NYSE	JRS	Thu, Jan 9, 2014	9.80	9.80	9.71	9.78
3054	NYSE	JRS	Wed, Jan 8, 2014	9.72	9.78	9.68	9.75
3053	NYSE	JRS	Tue, Jan 7, 2014	9.61	9.80	9.59	9.80
3052	NYSE	JRS	Mon, Jan 6, 2014	9.64	9.64	9.45	9.52
3051	NYSE	JRS	Fri, Jan 3, 2014	9.48	9.56	9.39	9.46
3050	NYSE	JRS	Thu, Jan 2, 2014	9.50	9.55	9.45	9.53
3049	NYSE	JRS	Tue, Dec 31, 2013	9.62	9.64	9.50	9.52
3048	NYSE	JRS	Mon, Dec 30, 2013	9.50	9.61	9.48	9.61
3047	NYSE	JRS	Fri, Dec 27, 2013	9.55	9.60	9.50	9.56
3046	NYSE	JRS	Thu, Dec 26, 2013	9.46	9.57	9.46	9.54
3045	NYSE	JRS	Tue, Dec 24, 2013	9.51	9.51	9.47	9.50
3044	NYSE	JRS	Mon, Dec 23, 2013	9.47	9.50	9.42	9.43
3043	NYSE	JRS	Fri, Dec 20, 2013	9.21	9.39	9.20	9.38
3042	NYSE	JRS	Thu, Dec 19, 2013	9.49	9.49	9.24	9.25
3041	NYSE	JRS	Wed, Dec 18, 2013	9.41	9.56	9.36	9.47
3040	NYSE	JRS	Tue, Dec 17, 2013	9.87	9.89	9.51	9.51
3039	NYSE	JRS	Mon, Dec 16, 2013	9.80	9.91	9.56	9.59
3038	NYSE	JRS	Fri, Dec 13, 2013	9.87	9.91	9.80	9.81
3037	NYSE	JRS	Thu, Dec 12, 2013	10.01	10.01	9.85	9.85
3036	NYSE	JRS	Wed, Dec 11, 2013	10.20	10.20	9.96	10.00
3035	NYSE	JRS	Tue, Dec 10, 2013	10.48	10.55	10.39	10.45
3034	NYSE	JRS	Mon, Dec 9, 2013	10.47	10.55	10.42	10.51
3033	NYSE	JRS	Fri, Dec 6, 2013	10.55	10.55	10.48	10.52
3032	NYSE	JRS	Thu, Dec 5, 2013	10.56	10.56	10.36	10.36
3031	NYSE	JRS	Wed, Dec 4, 2013	10.61	10.87	10.50	10.52
3030	NYSE	JRS	Tue, Dec 3, 2013	10.66	10.86	10.56	10.61
3029	NYSE	JRS	Mon, Dec 2, 2013	10.85	10.90	10.65	10.70
3028	NYSE	JRS	Fri, Nov 29, 2013	10.94	10.95	10.84	10.86
3027	NYSE	JRS	Wed, Nov 27, 2013	10.85	11.01	10.81	10.81
3026	NYSE	JRS	Tue, Nov 26, 2013	10.98	11.08	10.83	10.86
3025	NYSE	JRS	Mon, Nov 25, 2013	11.01	11.06	10.83	10.94
3024	NYSE	JRS	Fri, Nov 22, 2013	11.11	11.20	11.01	11.07
3023	NYSE	JRS	Thu, Nov 21, 2013	11.01	11.13	10.85	11.12
3022	NYSE	JRS	Wed, Nov 20, 2013	10.96	11.17	10.79	10.91
3021	NYSE	JRS	Tue, Nov 19, 2013	10.90	11.32	10.90	11.00
3020	NYSE	JRS	Mon, Nov 18, 2013	11.20	11.20	10.91	10.92
3019	NYSE	JRS	Fri, Nov 15, 2013	11.20	11.29	11.07	11.07
3018	NYSE	JRS	Thu, Nov 14, 2013	11.06	11.38	10.75	11.28
3017	NYSE	JRS	Wed, Nov 13, 2013	10.94	11.05	10.75	11.04
3016	NYSE	JRS	Tue, Nov 12, 2013	11.18	11.24	10.82	10.84
3015	NYSE	JRS	Mon, Nov 11, 2013	11.15	11.39	11.09	11.28
3014	NYSE	JRS	Fri, Nov 8, 2013	11.44	11.44	11.12	11.17
3013	NYSE	JRS	Thu, Nov 7, 2013	11.38	11.46	11.20	11.24
3012	NYSE	JRS	Wed, Nov 6, 2013	11.42	11.48	11.24	11.33
3011	NYSE	JRS	Tue, Nov 5, 2013	11.31	11.31	11.20	11.31
3010	NYSE	JRS	Mon, Nov 4, 2013	11.40	11.40	11.23	11.40
3009	NYSE	JRS	Fri, Nov 1, 2013	11.26	11.36	11.22	11.36
3008	NYSE	JRS	Thu, Oct 31, 2013	11.30	11.30	11.15	11.22
3007	NYSE	JRS	Wed, Oct 30, 2013	11.48	11.48	11.23	11.38
3006	NYSE	JRS	Tue, Oct 29, 2013	11.42	11.47	11.36	11.43
3005	NYSE	JRS	Mon, Oct 28, 2013	11.29	11.39	11.19	11.37
3004	NYSE	JRS	Fri, Oct 25, 2013	11.25	11.27	11.16	11.22
3003	NYSE	JRS	Thu, Oct 24, 2013	11.39	11.42	11.11	11.15
3002	NYSE	JRS	Wed, Oct 23, 2013	11.34	11.34	11.17	11.29
3001	NYSE	JRS	Tue, Oct 22, 2013	11.40	11.48	11.23	11.34
3000	NYSE	JRS	Mon, Oct 21, 2013	11.40	11.40	11.09	11.31
2999	NYSE	JRS	Fri, Oct 18, 2013	11.19	11.35	11.19	11.35
2998	NYSE	JRS	Thu, Oct 17, 2013	11.19	11.25	11.13	11.23
2997	NYSE	JRS	Wed, Oct 16, 2013	11.09	11.22	11.03	11.20
2996	NYSE	JRS	Tue, Oct 15, 2013	10.95	11.06	10.89	11.02
2995	NYSE	JRS	Mon, Oct 14, 2013	10.68	10.94	10.68	10.94
2994	NYSE	JRS	Fri, Oct 11, 2013	10.75	10.79	10.55	10.76
2993	NYSE	JRS	Thu, Oct 10, 2013	10.51	10.64	10.47	10.64
2992	NYSE	JRS	Wed, Oct 9, 2013	10.30	10.47	10.27	10.41
2991	NYSE	JRS	Tue, Oct 8, 2013	10.54	10.55	10.33	10.36
2990	NYSE	JRS	Mon, Oct 7, 2013	10.55	10.73	10.52	10.60
2989	NYSE	JRS	Fri, Oct 4, 2013	10.48	10.66	10.48	10.66
2988	NYSE	JRS	Thu, Oct 3, 2013	10.56	10.64	10.48	10.51
2987	NYSE	JRS	Wed, Oct 2, 2013	10.74	10.74	10.50	10.68
2986	NYSE	JRS	Tue, Oct 1, 2013	10.72	10.76	10.50	10.69
2985	NYSE	JRS	Mon, Sep 30, 2013	10.48	10.59	10.44	10.56
2984	NYSE	JRS	Fri, Sep 27, 2013	10.67	10.69	10.54	10.67
2983	NYSE	JRS	Thu, Sep 26, 2013	10.66	10.99	10.58	10.75
2982	NYSE	JRS	Wed, Sep 25, 2013	10.51	10.62	10.50	10.62
2981	NYSE	JRS	Tue, Sep 24, 2013	10.52	10.64	10.50	10.56
2980	NYSE	JRS	Mon, Sep 23, 2013	10.57	10.63	10.43	10.63
2979	NYSE	JRS	Fri, Sep 20, 2013	10.48	10.65	10.41	10.65
2978	NYSE	JRS	Thu, Sep 19, 2013	10.50	10.69	10.39	10.51
2977	NYSE	JRS	Wed, Sep 18, 2013	10.20	10.52	10.20	10.52
2976	NYSE	JRS	Tue, Sep 17, 2013	10.44	10.44	10.22	10.24
2975	NYSE	JRS	Mon, Sep 16, 2013	10.67	10.67	10.28	10.37
2974	NYSE	JRS	Fri, Sep 13, 2013	10.39	10.55	10.22	10.55
2973	NYSE	JRS	Thu, Sep 12, 2013	10.34	10.55	10.25	10.55
2972	NYSE	JRS	Wed, Sep 11, 2013	10.25	10.42	10.20	10.25
2971	NYSE	JRS	Tue, Sep 10, 2013	10.37	10.52	10.36	10.52
2970	NYSE	JRS	Mon, Sep 9, 2013	10.21	10.42	10.15	10.42
2969	NYSE	JRS	Fri, Sep 6, 2013	10.00	10.27	9.90	10.25
2968	NYSE	JRS	Thu, Sep 5, 2013	10.00	10.02	9.86	9.92
2967	NYSE	JRS	Wed, Sep 4, 2013	10.00	10.00	9.78	9.96
2966	NYSE	JRS	Tue, Sep 3, 2013	10.03	10.16	9.93	10.03
2965	NYSE	JRS	Fri, Aug 30, 2013	10.06	10.13	9.99	10.00
2964	NYSE	JRS	Thu, Aug 29, 2013	10.08	10.13	9.89	10.08
2963	NYSE	JRS	Wed, Aug 28, 2013	10.16	10.34	10.11	10.12
2962	NYSE	JRS	Tue, Aug 27, 2013	10.14	10.30	10.14	10.20
2961	NYSE	JRS	Mon, Aug 26, 2013	10.35	10.50	10.23	10.27
2960	NYSE	JRS	Fri, Aug 23, 2013	10.19	10.35	10.16	10.35
2959	NYSE	JRS	Thu, Aug 22, 2013	10.32	10.39	10.12	10.17
2958	NYSE	JRS	Wed, Aug 21, 2013	10.30	10.51	10.21	10.33
2957	NYSE	JRS	Tue, Aug 20, 2013	10.10	10.47	10.10	10.30
2956	NYSE	JRS	Mon, Aug 19, 2013	10.40	10.45	10.04	10.11
2955	NYSE	JRS	Fri, Aug 16, 2013	10.70	10.85	10.46	10.50
2954	NYSE	JRS	Thu, Aug 15, 2013	11.00	11.02	10.60	10.76
2953	NYSE	JRS	Wed, Aug 14, 2013	11.24	11.24	11.01	11.09
2952	NYSE	JRS	Tue, Aug 13, 2013	11.42	11.46	11.26	11.26
2951	NYSE	JRS	Mon, Aug 12, 2013	11.60	11.60	11.41	11.47
2950	NYSE	JRS	Fri, Aug 9, 2013	11.40	11.66	11.34	11.54
2949	NYSE	JRS	Thu, Aug 8, 2013	11.50	11.51	11.27	11.38
2948	NYSE	JRS	Wed, Aug 7, 2013	11.35	11.50	11.24	11.50
2947	NYSE	JRS	Tue, Aug 6, 2013	11.48	11.50	11.34	11.45
2946	NYSE	JRS	Mon, Aug 5, 2013	11.58	11.58	11.35	11.45
2945	NYSE	JRS	Fri, Aug 2, 2013	11.71	11.77	11.45	11.50
2944	NYSE	JRS	Thu, Aug 1, 2013	11.88	11.88	11.56	11.73
2943	NYSE	JRS	Wed, Jul 31, 2013	11.96	11.97	11.69	11.87
2942	NYSE	JRS	Tue, Jul 30, 2013	12.03	12.09	11.85	11.85
2941	NYSE	JRS	Mon, Jul 29, 2013	12.05	12.08	11.90	11.91
2940	NYSE	JRS	Fri, Jul 26, 2013	11.94	12.03	11.90	12.02
2939	NYSE	JRS	Thu, Jul 25, 2013	11.90	12.09	11.90	12.04
2938	NYSE	JRS	Wed, Jul 24, 2013	12.07	12.08	11.89	11.92
2937	NYSE	JRS	Tue, Jul 23, 2013	12.00	12.09	11.96	12.01
2936	NYSE	JRS	Mon, Jul 22, 2013	12.16	12.16	11.94	12.04
2935	NYSE	JRS	Fri, Jul 19, 2013	12.07	12.17	12.00	12.13
2934	NYSE	JRS	Thu, Jul 18, 2013	11.92	12.17	11.92	12.11
2933	NYSE	JRS	Wed, Jul 17, 2013	12.24	12.25	11.90	11.96
2932	NYSE	JRS	Tue, Jul 16, 2013	12.07	12.27	11.93	12.24
2931	NYSE	JRS	Mon, Jul 15, 2013	11.85	12.11	11.85	12.09
2930	NYSE	JRS	Fri, Jul 12, 2013	11.94	12.09	11.81	11.83
2929	NYSE	JRS	Thu, Jul 11, 2013	11.89	12.02	11.88	12.00
2928	NYSE	JRS	Wed, Jul 10, 2013	11.86	11.94	11.67	11.78
2927	NYSE	JRS	Tue, Jul 9, 2013	11.76	11.94	11.71	11.94
2926	NYSE	JRS	Mon, Jul 8, 2013	11.74	12.05	11.66	11.81
2925	NYSE	JRS	Fri, Jul 5, 2013	11.76	11.92	11.56	11.68
2924	NYSE	JRS	Wed, Jul 3, 2013	11.99	12.04	11.81	11.81
2923	NYSE	JRS	Tue, Jul 2, 2013	12.09	12.35	11.90	12.05
2922	NYSE	JRS	Mon, Jul 1, 2013	12.02	12.20	11.97	12.13
2921	NYSE	JRS	Thu, Jun 27, 2013	11.66	12.05	11.56	12.05
2920	NYSE	JRS	Wed, Jun 26, 2013	11.15	11.75	11.12	11.70
2919	NYSE	JRS	Tue, Jun 25, 2013	10.90	11.11	10.79	11.03
2918	NYSE	JRS	Mon, Jun 24, 2013	10.78	10.98	10.50	10.88
2917	NYSE	JRS	Fri, Jun 21, 2013	11.23	11.38	11.00	11.01
2916	NYSE	JRS	Thu, Jun 20, 2013	11.44	11.44	11.06	11.19
2915	NYSE	JRS	Wed, Jun 19, 2013	11.75	11.96	11.50	11.50
2914	NYSE	JRS	Tue, Jun 18, 2013	11.67	11.69	11.57	11.67
2913	NYSE	JRS	Mon, Jun 17, 2013	11.52	11.63	11.40	11.58
2912	NYSE	JRS	Fri, Jun 14, 2013	11.22	11.37	11.10	11.35
2911	NYSE	JRS	Thu, Jun 13, 2013	10.83	11.18	10.38	11.13
2910	NYSE	JRS	Wed, Jun 12, 2013	11.42	11.42	10.78	10.78
2909	NYSE	JRS	Tue, Jun 11, 2013	11.39	11.64	11.20	11.52
2908	NYSE	JRS	Mon, Jun 10, 2013	11.67	11.67	11.40	11.45
2907	NYSE	JRS	Fri, Jun 7, 2013	11.74	11.75	11.57	11.63
2906	NYSE	JRS	Thu, Jun 6, 2013	11.37	11.75	11.37	11.75
2905	NYSE	JRS	Wed, Jun 5, 2013	11.17	11.44	11.17	11.40
2904	NYSE	JRS	Tue, Jun 4, 2013	11.54	11.72	11.20	11.25
2903	NYSE	JRS	Mon, Jun 3, 2013	11.81	11.90	11.46	11.62
2902	NYSE	JRS	Fri, May 31, 2013	12.08	12.15	11.72	11.94
2901	NYSE	JRS	Thu, May 30, 2013	12.40	12.48	12.17	12.17
2900	NYSE	JRS	Wed, May 29, 2013	12.71	12.88	12.15	12.39
2899	NYSE	JRS	Tue, May 28, 2013	13.10	13.20	12.83	12.85
2898	NYSE	JRS	Fri, May 24, 2013	12.90	13.05	12.84	13.05
2897	NYSE	JRS	Thu, May 23, 2013	13.36	13.45	12.95	13.08
2896	NYSE	JRS	Wed, May 22, 2013	13.73	13.98	13.51	13.55
2895	NYSE	JRS	Tue, May 21, 2013	13.79	13.96	13.71	13.79
2894	NYSE	JRS	Mon, May 20, 2013	13.73	13.79	13.65	13.73
2893	NYSE	JRS	Fri, May 17, 2013	13.92	13.92	13.55	13.59
2892	NYSE	JRS	Thu, May 16, 2013	13.65	13.93	13.63	13.80
2891	NYSE	JRS	Wed, May 15, 2013	13.64	13.77	13.48	13.74
2890	NYSE	JRS	Tue, May 14, 2013	13.47	13.59	13.43	13.57
2889	NYSE	JRS	Mon, May 13, 2013	13.30	13.40	13.19	13.40
2888	NYSE	JRS	Fri, May 10, 2013	13.25	13.27	13.11	13.26
2887	NYSE	JRS	Thu, May 9, 2013	13.22	13.25	13.10	13.22
2886	NYSE	JRS	Wed, May 8, 2013	13.25	13.27	13.06	13.20
2885	NYSE	JRS	Tue, May 7, 2013	13.13	13.25	13.09	13.24
2884	NYSE	JRS	Mon, May 6, 2013	13.10	13.20	13.08	13.16
2883	NYSE	JRS	Fri, May 3, 2013	13.18	13.19	12.98	13.13
2882	NYSE	JRS	Thu, May 2, 2013	13.03	13.08	12.93	13.02
2881	NYSE	JRS	Wed, May 1, 2013	12.94	13.06	12.82	13.00
2880	NYSE	JRS	Tue, Apr 30, 2013	12.74	13.00	12.68	12.99
2879	NYSE	JRS	Mon, Apr 29, 2013	12.75	12.88	12.70	12.81
2878	NYSE	JRS	Fri, Apr 26, 2013	12.81	12.84	12.67	12.69
2877	NYSE	JRS	Thu, Apr 25, 2013	12.80	12.81	12.65	12.75
2876	NYSE	JRS	Wed, Apr 24, 2013	12.91	12.92	12.67	12.87
2875	NYSE	JRS	Tue, Apr 23, 2013	12.66	12.85	12.62	12.85
2874	NYSE	JRS	Mon, Apr 22, 2013	12.55	13.38	12.53	12.70
2873	NYSE	JRS	Fri, Apr 19, 2013	12.61	12.65	12.48	12.59
2872	NYSE	JRS	Thu, Apr 18, 2013	12.63	12.64	12.42	12.64
2871	NYSE	JRS	Wed, Apr 17, 2013	12.71	12.71	12.47	12.47
2870	NYSE	JRS	Tue, Apr 16, 2013	12.79	12.79	12.59	12.71
2869	NYSE	JRS	Mon, Apr 15, 2013	12.80	12.82	12.59	12.60
2868	NYSE	JRS	Fri, Apr 12, 2013	12.66	12.81	12.60	12.75
2867	NYSE	JRS	Thu, Apr 11, 2013	12.40	12.61	12.40	12.59
2866	NYSE	JRS	Wed, Apr 10, 2013	12.53	12.54	12.37	12.44
2865	NYSE	JRS	Tue, Apr 9, 2013	12.51	12.68	12.40	12.68
2864	NYSE	JRS	Mon, Apr 8, 2013	12.48	12.66	12.37	12.59
2863	NYSE	JRS	Fri, Apr 5, 2013	12.25	12.69	12.24	12.50
2862	NYSE	JRS	Thu, Apr 4, 2013	12.49	12.61	12.45	12.61
2861	NYSE	JRS	Wed, Apr 3, 2013	12.49	12.63	12.40	12.52
2860	NYSE	JRS	Tue, Apr 2, 2013	12.59	12.59	12.37	12.55
2859	NYSE	JRS	Mon, Apr 1, 2013	12.43	12.59	12.39	12.55
2858	NYSE	JRS	Thu, Mar 28, 2013	12.28	12.51	12.28	12.51
2857	NYSE	JRS	Wed, Mar 27, 2013	12.29	12.38	12.25	12.30
2856	NYSE	JRS	Tue, Mar 26, 2013	12.48	12.53	12.34	12.34
2855	NYSE	JRS	Mon, Mar 25, 2013	12.37	12.39	12.22	12.31
2854	NYSE	JRS	Fri, Mar 22, 2013	12.19	12.38	12.06	12.37
2853	NYSE	JRS	Thu, Mar 21, 2013	11.91	12.23	11.84	12.21
2852	NYSE	JRS	Wed, Mar 20, 2013	11.90	11.90	11.80	11.89
2851	NYSE	JRS	Tue, Mar 19, 2013	11.77	11.87	11.70	11.85
2850	NYSE	JRS	Mon, Mar 18, 2013	11.81	11.83	11.64	11.80
2849	NYSE	JRS	Fri, Mar 15, 2013	11.82	11.89	11.68	11.76
2848	NYSE	JRS	Thu, Mar 14, 2013	12.00	12.00	11.83	11.87
2847	NYSE	JRS	Wed, Mar 13, 2013	12.02	12.02	11.88	11.91
2846	NYSE	JRS	Tue, Mar 12, 2013	12.02	12.25	12.02	12.25
2845	NYSE	JRS	Mon, Mar 11, 2013	12.09	12.20	12.02	12.08
2844	NYSE	JRS	Fri, Mar 8, 2013	12.13	12.18	12.03	12.15
2843	NYSE	JRS	Thu, Mar 7, 2013	12.15	12.30	12.00	12.19
2842	NYSE	JRS	Wed, Mar 6, 2013	12.26	12.35	12.09	12.22
2841	NYSE	JRS	Tue, Mar 5, 2013	12.17	12.34	12.04	12.28
2840	NYSE	JRS	Mon, Mar 4, 2013	11.92	12.18	11.70	12.17
2839	NYSE	JRS	Fri, Mar 1, 2013	11.65	11.90	11.54	11.90
2838	NYSE	JRS	Thu, Feb 28, 2013	11.54	11.75	11.54	11.75
2837	NYSE	JRS	Wed, Feb 27, 2013	11.62	11.70	11.46	11.58
2836	NYSE	JRS	Tue, Feb 26, 2013	11.42	11.55	11.30	11.55
2835	NYSE	JRS	Mon, Feb 25, 2013	11.38	11.50	11.28	11.33
2834	NYSE	JRS	Fri, Feb 22, 2013	11.35	11.70	11.33	11.39
2833	NYSE	JRS	Thu, Feb 21, 2013	11.41	11.42	11.28	11.38
2832	NYSE	JRS	Wed, Feb 20, 2013	11.61	11.64	11.42	11.42
2831	NYSE	JRS	Tue, Feb 19, 2013	11.46	11.66	11.46	11.66
2830	NYSE	JRS	Fri, Feb 15, 2013	11.54	11.60	11.47	11.56
2829	NYSE	JRS	Thu, Feb 14, 2013	11.68	11.70	11.58	11.58
2828	NYSE	JRS	Wed, Feb 13, 2013	11.73	11.86	11.69	11.76
2827	NYSE	JRS	Tue, Feb 12, 2013	11.90	11.90	11.69	11.77
2826	NYSE	JRS	Mon, Feb 11, 2013	11.72	11.84	11.57	11.84
2825	NYSE	JRS	Fri, Feb 8, 2013	11.70	11.89	11.68	11.83
2824	NYSE	JRS	Thu, Feb 7, 2013	12.18	12.18	11.62	11.75
2823	NYSE	JRS	Wed, Feb 6, 2013	11.81	11.92	11.81	11.86
2822	NYSE	JRS	Tue, Feb 5, 2013	11.87	11.93	11.62	11.93
2821	NYSE	JRS	Mon, Feb 4, 2013	11.97	11.97	11.58	11.73
2820	NYSE	JRS	Fri, Feb 1, 2013	11.80	11.94	11.77	11.92
2819	NYSE	JRS	Thu, Jan 31, 2013	11.77	11.79	11.59	11.79
2818	NYSE	JRS	Wed, Jan 30, 2013	11.70	11.80	11.65	11.72
2817	NYSE	JRS	Tue, Jan 29, 2013	11.68	11.80	11.66	11.75
2816	NYSE	JRS	Mon, Jan 28, 2013	11.50	11.68	11.46	11.68
2815	NYSE	JRS	Fri, Jan 25, 2013	11.55	11.59	11.38	11.46
2814	NYSE	JRS	Thu, Jan 24, 2013	11.50	11.60	11.37	11.52
2813	NYSE	JRS	Wed, Jan 23, 2013	11.60	11.65	11.28	11.52
2812	NYSE	JRS	Tue, Jan 22, 2013	11.60	11.60	11.49	11.59
2811	NYSE	JRS	Fri, Jan 18, 2013	11.60	11.61	11.41	11.61
2810	NYSE	JRS	Thu, Jan 17, 2013	11.34	11.49	11.21	11.49
2809	NYSE	JRS	Wed, Jan 16, 2013	11.25	11.36	11.15	11.33
2808	NYSE	JRS	Tue, Jan 15, 2013	11.10	11.26	11.07	11.26
2807	NYSE	JRS	Mon, Jan 14, 2013	11.02	11.17	11.00	11.17
2806	NYSE	JRS	Fri, Jan 11, 2013	10.96	11.08	10.96	11.08
2805	NYSE	JRS	Thu, Jan 10, 2013	10.98	11.01	10.97	11.01
2804	NYSE	JRS	Wed, Jan 9, 2013	11.07	11.07	10.95	11.00
2803	NYSE	JRS	Tue, Jan 8, 2013	10.93	11.00	10.92	11.00
2802	NYSE	JRS	Mon, Jan 7, 2013	10.96	11.05	10.80	11.01
2801	NYSE	JRS	Fri, Jan 4, 2013	10.81	11.11	10.81	11.09
2800	NYSE	JRS	Thu, Jan 3, 2013	10.73	10.92	10.73	10.92
2799	NYSE	JRS	Wed, Jan 2, 2013	10.66	10.80	10.66	10.80
2798	NYSE	JRS	Mon, Dec 31, 2012	10.64	10.70	10.45	10.48
2797	NYSE	JRS	Fri, Dec 28, 2012	10.53	10.59	10.44	10.57
2796	NYSE	JRS	Thu, Dec 27, 2012	10.68	10.70	10.42	10.56
2795	NYSE	JRS	Wed, Dec 26, 2012	10.61	10.68	10.55	10.64
2794	NYSE	JRS	Mon, Dec 24, 2012	10.50	10.65	10.50	10.53
2793	NYSE	JRS	Fri, Dec 21, 2012	10.66	10.74	10.45	10.55
2792	NYSE	JRS	Thu, Dec 20, 2012	10.53	10.73	10.53	10.70
2791	NYSE	JRS	Wed, Dec 19, 2012	10.53	10.62	10.45	10.50
2790	NYSE	JRS	Tue, Dec 18, 2012	10.45	10.54	10.42	10.53
2789	NYSE	JRS	Mon, Dec 17, 2012	10.68	10.76	10.27	10.48
2788	NYSE	JRS	Fri, Dec 14, 2012	10.80	10.80	10.61	10.66
2787	NYSE	JRS	Thu, Dec 13, 2012	10.95	11.03	10.75	10.86
2786	NYSE	JRS	Wed, Dec 12, 2012	10.87	11.08	10.85	11.01
2785	NYSE	JRS	Tue, Dec 11, 2012	11.10	11.10	10.95	11.04
2784	NYSE	JRS	Mon, Dec 10, 2012	10.89	11.16	10.89	11.00
2783	NYSE	JRS	Fri, Dec 7, 2012	10.72	10.93	10.72	10.87
2782	NYSE	JRS	Thu, Dec 6, 2012	10.95	11.11	10.75	10.75
2781	NYSE	JRS	Wed, Dec 5, 2012	10.93	11.16	10.92	11.01
2780	NYSE	JRS	Tue, Dec 4, 2012	10.90	11.07	10.85	11.00
2779	NYSE	JRS	Mon, Dec 3, 2012	10.96	11.05	10.86	10.98
2778	NYSE	JRS	Fri, Nov 30, 2012	11.06	11.10	10.95	11.00
2777	NYSE	JRS	Thu, Nov 29, 2012	10.93	11.20	10.92	11.11
2776	NYSE	JRS	Wed, Nov 28, 2012	10.88	11.01	10.67	10.97
2775	NYSE	JRS	Tue, Nov 27, 2012	10.79	10.92	10.69	10.88
2774	NYSE	JRS	Mon, Nov 26, 2012	10.70	10.90	10.61	10.85
2773	NYSE	JRS	Fri, Nov 23, 2012	10.60	10.69	10.48	10.67
2772	NYSE	JRS	Wed, Nov 21, 2012	10.39	10.54	10.39	10.54
2771	NYSE	JRS	Tue, Nov 20, 2012	10.38	10.49	10.31	10.34
2770	NYSE	JRS	Mon, Nov 19, 2012	10.25	10.46	10.25	10.33
2769	NYSE	JRS	Fri, Nov 16, 2012	9.82	10.20	9.80	10.14
2768	NYSE	JRS	Thu, Nov 15, 2012	9.99	10.00	9.50	9.79
2767	NYSE	JRS	Wed, Nov 14, 2012	10.47	10.47	10.00	10.01
2766	NYSE	JRS	Tue, Nov 13, 2012	10.79	10.79	10.46	10.47
2765	NYSE	JRS	Mon, Nov 12, 2012	10.92	10.92	10.80	10.80
2764	NYSE	JRS	Fri, Nov 9, 2012	11.14	11.14	10.90	10.99
2763	NYSE	JRS	Thu, Nov 8, 2012	11.27	11.29	11.09	11.10
2762	NYSE	JRS	Wed, Nov 7, 2012	11.30	11.42	11.26	11.36
2761	NYSE	JRS	Tue, Nov 6, 2012	11.29	11.47	11.29	11.41
2760	NYSE	JRS	Mon, Nov 5, 2012	11.44	11.55	11.34	11.35
2759	NYSE	JRS	Fri, Nov 2, 2012	11.57	11.76	11.44	11.51
2758	NYSE	JRS	Thu, Nov 1, 2012	11.50	11.61	11.43	11.61
2757	NYSE	JRS	Wed, Oct 31, 2012	11.54	11.62	11.41	11.56
2756	NYSE	JRS	Fri, Oct 26, 2012	11.54	11.63	11.49	11.60
2755	NYSE	JRS	Thu, Oct 25, 2012	11.56	11.60	11.54	11.54
2754	NYSE	JRS	Wed, Oct 24, 2012	11.52	11.57	11.50	11.57
2753	NYSE	JRS	Tue, Oct 23, 2012	11.35	11.55	11.27	11.54
2752	NYSE	JRS	Mon, Oct 22, 2012	11.44	11.50	11.35	11.39
2751	NYSE	JRS	Fri, Oct 19, 2012	11.49	11.54	11.45	11.45
2750	NYSE	JRS	Thu, Oct 18, 2012	11.51	11.57	11.45	11.48
2749	NYSE	JRS	Wed, Oct 17, 2012	11.71	11.71	11.45	11.47
2748	NYSE	JRS	Tue, Oct 16, 2012	11.53	11.65	11.51	11.60
2747	NYSE	JRS	Mon, Oct 15, 2012	11.75	11.75	11.38	11.50
2746	NYSE	JRS	Fri, Oct 12, 2012	11.44	11.68	11.41	11.68
2745	NYSE	JRS	Thu, Oct 11, 2012	11.52	11.62	11.40	11.44
2744	NYSE	JRS	Wed, Oct 10, 2012	11.53	11.63	11.48	11.55
2743	NYSE	JRS	Tue, Oct 9, 2012	11.60	11.69	11.53	11.57
2742	NYSE	JRS	Mon, Oct 8, 2012	11.59	11.68	11.56	11.66
2741	NYSE	JRS	Fri, Oct 5, 2012	11.65	11.72	11.59	11.65
2740	NYSE	JRS	Thu, Oct 4, 2012	11.65	11.70	11.53	11.70
2739	NYSE	JRS	Wed, Oct 3, 2012	11.56	11.73	11.55	11.70
2738	NYSE	JRS	Tue, Oct 2, 2012	11.55	11.74	11.48	11.62
2737	NYSE	JRS	Mon, Oct 1, 2012	11.69	11.94	11.53	11.57
2736	NYSE	JRS	Fri, Sep 28, 2012	11.50	11.64	11.47	11.64
2735	NYSE	JRS	Thu, Sep 27, 2012	11.59	11.60	11.49	11.58
2734	NYSE	JRS	Wed, Sep 26, 2012	11.59	11.64	11.49	11.50
2733	NYSE	JRS	Tue, Sep 25, 2012	11.53	11.59	11.50	11.55
2732	NYSE	JRS	Mon, Sep 24, 2012	11.65	11.66	11.54	11.54
2731	NYSE	JRS	Fri, Sep 21, 2012	11.61	11.70	11.61	11.63
2730	NYSE	JRS	Thu, Sep 20, 2012	11.57	11.66	11.53	11.66
2729	NYSE	JRS	Wed, Sep 19, 2012	11.67	11.67	11.57	11.58
2728	NYSE	JRS	Tue, Sep 18, 2012	11.66	11.76	11.60	11.65
2727	NYSE	JRS	Mon, Sep 17, 2012	11.75	11.85	11.70	11.74
2726	NYSE	JRS	Fri, Sep 14, 2012	11.68	12.00	11.68	11.78
2725	NYSE	JRS	Thu, Sep 13, 2012	11.77	11.80	11.62	11.72
2724	NYSE	JRS	Wed, Sep 12, 2012	11.72	11.94	11.59	11.82
2723	NYSE	JRS	Tue, Sep 11, 2012	11.90	11.95	11.75	11.94
2722	NYSE	JRS	Mon, Sep 10, 2012	11.76	11.93	11.67	11.81
2721	NYSE	JRS	Fri, Sep 7, 2012	11.80	11.89	11.64	11.78
2720	NYSE	JRS	Thu, Sep 6, 2012	11.95	11.95	11.74	11.82
2719	NYSE	JRS	Wed, Sep 5, 2012	11.70	11.84	11.65	11.84
2718	NYSE	JRS	Tue, Sep 4, 2012	11.88	11.88	11.66	11.75
2717	NYSE	JRS	Fri, Aug 31, 2012	11.84	11.88	11.67	11.88
2716	NYSE	JRS	Thu, Aug 30, 2012	11.78	11.90	11.70	11.89
2715	NYSE	JRS	Wed, Aug 29, 2012	11.79	11.92	11.77	11.92
2714	NYSE	JRS	Tue, Aug 28, 2012	11.68	11.90	11.64	11.82
2713	NYSE	JRS	Mon, Aug 27, 2012	11.50	11.87	11.42	11.78
2712	NYSE	JRS	Fri, Aug 24, 2012	11.42	11.55	11.41	11.52
2711	NYSE	JRS	Thu, Aug 23, 2012	11.58	11.58	11.44	11.49
2710	NYSE	JRS	Wed, Aug 22, 2012	11.86	11.86	11.59	11.64
2709	NYSE	JRS	Tue, Aug 21, 2012	11.80	11.91	11.63	11.84
2708	NYSE	JRS	Mon, Aug 20, 2012	11.80	11.85	11.63	11.80
2707	NYSE	JRS	Fri, Aug 17, 2012	11.95	11.95	11.74	11.75
2706	NYSE	JRS	Thu, Aug 16, 2012	11.79	11.92	11.70	11.92
2705	NYSE	JRS	Wed, Aug 15, 2012	11.78	11.85	11.61	11.79
2704	NYSE	JRS	Tue, Aug 14, 2012	11.64	11.75	11.60	11.73
2703	NYSE	JRS	Mon, Aug 13, 2012	11.84	11.84	11.63	11.64
2702	NYSE	JRS	Fri, Aug 10, 2012	11.71	11.81	11.70	11.81
2701	NYSE	JRS	Thu, Aug 9, 2012	11.67	11.81	11.50	11.81
2700	NYSE	JRS	Wed, Aug 8, 2012	11.63	11.69	11.50	11.69
2699	NYSE	JRS	Tue, Aug 7, 2012	11.88	11.88	11.67	11.72
2698	NYSE	JRS	Mon, Aug 6, 2012	11.73	11.81	11.54	11.77
2697	NYSE	JRS	Fri, Aug 3, 2012	11.75	11.75	11.60	11.67
2696	NYSE	JRS	Thu, Aug 2, 2012	11.43	11.65	11.43	11.65
2695	NYSE	JRS	Wed, Aug 1, 2012	11.50	11.59	11.50	11.54
2694	NYSE	JRS	Tue, Jul 31, 2012	11.45	11.50	11.40	11.45
2693	NYSE	JRS	Mon, Jul 30, 2012	11.41	11.45	11.34	11.35
2692	NYSE	JRS	Fri, Jul 27, 2012	11.39	11.59	11.36	11.46
2691	NYSE	JRS	Thu, Jul 26, 2012	11.42	11.42	11.26	11.41
2690	NYSE	JRS	Wed, Jul 25, 2012	11.30	11.34	11.23	11.29
2689	NYSE	JRS	Tue, Jul 24, 2012	11.27	11.35	11.20	11.23
2688	NYSE	JRS	Mon, Jul 23, 2012	11.23	11.32	11.21	11.29
2687	NYSE	JRS	Fri, Jul 20, 2012	11.30	11.43	11.20	11.41
2686	NYSE	JRS	Thu, Jul 19, 2012	11.46	11.46	11.20	11.30
2685	NYSE	JRS	Wed, Jul 18, 2012	11.32	11.43	11.25	11.43
2684	NYSE	JRS	Tue, Jul 17, 2012	11.30	11.33	11.16	11.33
2683	NYSE	JRS	Mon, Jul 16, 2012	11.06	11.21	11.06	11.20
2682	NYSE	JRS	Fri, Jul 13, 2012	11.19	11.33	10.89	11.17
2681	NYSE	JRS	Thu, Jul 12, 2012	11.04	11.26	10.93	11.20
2680	NYSE	JRS	Wed, Jul 11, 2012	11.12	11.23	11.01	11.19
2679	NYSE	JRS	Tue, Jul 10, 2012	11.18	11.20	11.02	11.16
2678	NYSE	JRS	Mon, Jul 9, 2012	11.05	11.12	11.00	11.12
2677	NYSE	JRS	Fri, Jul 6, 2012	10.96	11.06	10.92	11.06
2676	NYSE	JRS	Thu, Jul 5, 2012	10.94	11.05	10.93	11.05
2675	NYSE	JRS	Tue, Jul 3, 2012	10.88	11.05	10.87	11.02
2674	NYSE	JRS	Mon, Jul 2, 2012	10.93	10.98	10.77	10.98
2673	NYSE	JRS	Fri, Jun 29, 2012	10.75	10.87	10.72	10.86
2672	NYSE	JRS	Thu, Jun 28, 2012	10.68	10.68	10.52	10.60
2671	NYSE	JRS	Wed, Jun 27, 2012	10.58	10.70	10.52	10.70
2670	NYSE	JRS	Tue, Jun 26, 2012	10.59	10.60	10.46	10.48
2669	NYSE	JRS	Mon, Jun 25, 2012	10.62	10.72	10.48	10.53
2668	NYSE	JRS	Fri, Jun 22, 2012	10.67	10.77	10.63	10.75
2667	NYSE	JRS	Thu, Jun 21, 2012	10.72	10.80	10.63	10.71
2666	NYSE	JRS	Wed, Jun 20, 2012	10.66	10.77	10.61	10.77
2665	NYSE	JRS	Tue, Jun 19, 2012	10.48	10.74	10.48	10.71
2664	NYSE	JRS	Mon, Jun 18, 2012	10.48	10.61	10.41	10.58
2663	NYSE	JRS	Fri, Jun 15, 2012	10.51	10.54	10.48	10.50
2662	NYSE	JRS	Thu, Jun 14, 2012	10.49	10.58	10.42	10.46
2661	NYSE	JRS	Wed, Jun 13, 2012	10.50	10.60	10.37	10.51
2660	NYSE	JRS	Tue, Jun 12, 2012	10.73	10.77	10.66	10.77
2659	NYSE	JRS	Mon, Jun 11, 2012	10.90	10.93	10.61	10.72
2658	NYSE	JRS	Fri, Jun 8, 2012	10.70	10.83	10.70	10.83
2657	NYSE	JRS	Thu, Jun 7, 2012	10.76	10.88	10.65	10.69
2656	NYSE	JRS	Wed, Jun 6, 2012	10.47	10.72	10.47	10.69
2655	NYSE	JRS	Tue, Jun 5, 2012	10.42	10.51	10.41	10.44
2654	NYSE	JRS	Mon, Jun 4, 2012	10.56	10.57	10.27	10.47
2653	NYSE	JRS	Fri, Jun 1, 2012	10.71	10.71	10.56	10.60
2652	NYSE	JRS	Thu, May 31, 2012	10.78	10.90	10.71	10.86
2651	NYSE	JRS	Wed, May 30, 2012	10.88	10.90	10.76	10.83
2650	NYSE	JRS	Tue, May 29, 2012	10.90	10.99	10.84	10.99
2649	NYSE	JRS	Fri, May 25, 2012	10.80	10.88	10.73	10.88
2648	NYSE	JRS	Thu, May 24, 2012	10.74	10.85	10.61	10.85
2647	NYSE	JRS	Wed, May 23, 2012	10.47	10.68	10.45	10.68
2646	NYSE	JRS	Tue, May 22, 2012	10.36	10.58	10.36	10.55
2645	NYSE	JRS	Mon, May 21, 2012	10.34	10.51	10.34	10.40
2644	NYSE	JRS	Fri, May 18, 2012	10.62	10.62	10.29	10.38
2643	NYSE	JRS	Thu, May 17, 2012	10.83	10.87	10.62	10.67
2642	NYSE	JRS	Wed, May 16, 2012	10.99	10.99	10.85	10.90
2641	NYSE	JRS	Tue, May 15, 2012	10.92	10.97	10.90	10.96
2640	NYSE	JRS	Mon, May 14, 2012	11.19	11.19	10.94	11.06
2639	NYSE	JRS	Fri, May 11, 2012	11.15	11.17	11.05	11.17
2638	NYSE	JRS	Thu, May 10, 2012	11.12	11.20	11.06	11.16
2637	NYSE	JRS	Wed, May 9, 2012	11.01	11.15	10.99	11.06
2636	NYSE	JRS	Tue, May 8, 2012	11.06	11.24	10.96	11.10
2635	NYSE	JRS	Mon, May 7, 2012	10.90	11.05	10.89	11.04
2634	NYSE	JRS	Fri, May 4, 2012	10.93	11.00	10.92	11.00
2633	NYSE	JRS	Thu, May 3, 2012	11.05	11.13	11.02	11.04
2632	NYSE	JRS	Wed, May 2, 2012	11.19	11.19	10.99	11.11
2631	NYSE	JRS	Tue, May 1, 2012	10.93	11.15	10.93	11.13
2630	NYSE	JRS	Mon, Apr 30, 2012	10.98	11.04	10.93	10.96
2629	NYSE	JRS	Fri, Apr 27, 2012	11.14	11.14	10.99	11.02
2628	NYSE	JRS	Thu, Apr 26, 2012	10.98	11.05	10.91	11.05
2627	NYSE	JRS	Wed, Apr 25, 2012	11.00	11.05	10.98	11.00
2626	NYSE	JRS	Tue, Apr 24, 2012	10.87	11.01	10.87	11.00
2625	NYSE	JRS	Mon, Apr 23, 2012	10.95	10.95	10.81	10.93
2624	NYSE	JRS	Fri, Apr 20, 2012	10.91	11.05	10.91	11.01
2623	NYSE	JRS	Thu, Apr 19, 2012	10.87	10.94	10.80	10.93
2622	NYSE	JRS	Wed, Apr 18, 2012	10.89	10.95	10.85	10.91
2621	NYSE	JRS	Tue, Apr 17, 2012	11.05	11.05	10.95	11.02
2620	NYSE	JRS	Mon, Apr 16, 2012	11.06	11.06	10.91	10.94
2619	NYSE	JRS	Fri, Apr 13, 2012	10.90	11.01	10.87	11.01
2618	NYSE	JRS	Thu, Apr 12, 2012	10.80	11.09	10.80	10.97
2617	NYSE	JRS	Wed, Apr 11, 2012	10.92	10.94	10.80	10.85
2616	NYSE	JRS	Tue, Apr 10, 2012	10.86	10.98	10.80	10.86
2615	NYSE	JRS	Mon, Apr 9, 2012	11.10	11.10	10.71	10.95
2614	NYSE	JRS	Thu, Apr 5, 2012	11.08	11.16	11.02	11.12
2613	NYSE	JRS	Wed, Apr 4, 2012	11.17	11.20	11.12	11.18
2612	NYSE	JRS	Tue, Apr 3, 2012	11.25	11.38	11.19	11.35
2611	NYSE	JRS	Mon, Apr 2, 2012	11.32	11.36	11.19	11.36
2610	NYSE	JRS	Fri, Mar 30, 2012	11.45	11.45	11.20	11.29
2609	NYSE	JRS	Thu, Mar 29, 2012	11.16	11.28	11.06	11.28
2608	NYSE	JRS	Wed, Mar 28, 2012	11.24	11.29	11.14	11.29
2607	NYSE	JRS	Tue, Mar 27, 2012	11.34	11.34	11.20	11.34
2606	NYSE	JRS	Mon, Mar 26, 2012	11.34	11.41	11.18	11.30
2605	NYSE	JRS	Fri, Mar 23, 2012	11.23	11.28	11.16	11.27
2604	NYSE	JRS	Thu, Mar 22, 2012	11.25	11.29	11.12	11.18
2603	NYSE	JRS	Wed, Mar 21, 2012	11.13	11.27	11.09	11.26
2602	NYSE	JRS	Tue, Mar 20, 2012	11.19	11.23	11.11	11.15
2601	NYSE	JRS	Mon, Mar 19, 2012	11.18	11.32	11.06	11.28
2600	NYSE	JRS	Fri, Mar 16, 2012	11.01	11.14	11.00	11.14
2599	NYSE	JRS	Thu, Mar 15, 2012	11.21	11.33	11.05	11.06
2598	NYSE	JRS	Wed, Mar 14, 2012	11.30	11.47	11.14	11.24
2597	NYSE	JRS	Tue, Mar 13, 2012	11.08	11.28	10.96	11.23
2596	NYSE	JRS	Mon, Mar 12, 2012	11.34	11.34	11.23	11.27
2595	NYSE	JRS	Fri, Mar 9, 2012	11.24	11.43	11.18	11.41
2594	NYSE	JRS	Thu, Mar 8, 2012	11.16	11.33	11.05	11.33
2593	NYSE	JRS	Wed, Mar 7, 2012	11.03	11.16	10.95	11.13
2592	NYSE	JRS	Tue, Mar 6, 2012	11.07	11.19	11.01	11.07
2591	NYSE	JRS	Mon, Mar 5, 2012	11.23	11.25	11.08	11.25
2590	NYSE	JRS	Fri, Mar 2, 2012	11.34	11.43	11.15	11.16
2589	NYSE	JRS	Thu, Mar 1, 2012	11.32	11.45	11.30	11.41
2588	NYSE	JRS	Wed, Feb 29, 2012	11.20	11.30	11.14	11.30
2587	NYSE	JRS	Tue, Feb 28, 2012	11.43	11.43	11.10	11.22
2586	NYSE	JRS	Mon, Feb 27, 2012	11.34	11.42	11.29	11.40
2585	NYSE	JRS	Fri, Feb 24, 2012	11.30	11.47	11.23	11.37
2584	NYSE	JRS	Thu, Feb 23, 2012	11.15	11.29	11.13	11.27
2583	NYSE	JRS	Wed, Feb 22, 2012	11.28	11.29	11.11	11.21
2582	NYSE	JRS	Tue, Feb 21, 2012	11.24	11.33	11.20	11.25
2581	NYSE	JRS	Fri, Feb 17, 2012	11.12	11.30	11.06	11.28
2580	NYSE	JRS	Thu, Feb 16, 2012	11.16	11.20	11.07	11.15
2579	NYSE	JRS	Wed, Feb 15, 2012	11.17	11.17	11.04	11.14
2578	NYSE	JRS	Tue, Feb 14, 2012	11.22	11.22	11.05	11.09
2577	NYSE	JRS	Mon, Feb 13, 2012	11.24	11.33	11.24	11.29
2576	NYSE	JRS	Fri, Feb 10, 2012	11.49	11.49	11.12	11.24
2575	NYSE	JRS	Thu, Feb 9, 2012	11.56	11.56	11.44	11.50
2574	NYSE	JRS	Wed, Feb 8, 2012	11.67	11.67	11.50	11.59
2573	NYSE	JRS	Tue, Feb 7, 2012	11.53	11.66	11.44	11.66
2572	NYSE	JRS	Mon, Feb 6, 2012	11.50	11.53	11.40	11.53
2571	NYSE	JRS	Fri, Feb 3, 2012	11.41	11.46	11.35	11.46
2570	NYSE	JRS	Thu, Feb 2, 2012	11.25	11.33	11.16	11.33
2569	NYSE	JRS	Wed, Feb 1, 2012	11.20	11.25	11.15	11.20
2568	NYSE	JRS	Tue, Jan 31, 2012	11.02	11.15	11.00	11.10
2567	NYSE	JRS	Mon, Jan 30, 2012	11.05	11.05	10.95	11.05
2566	NYSE	JRS	Fri, Jan 27, 2012	11.06	11.15	10.94	11.05
2565	NYSE	JRS	Thu, Jan 26, 2012	11.07	11.21	11.06	11.14
2564	NYSE	JRS	Wed, Jan 25, 2012	10.92	11.00	10.88	11.00
2563	NYSE	JRS	Tue, Jan 24, 2012	10.71	10.90	10.71	10.89
2562	NYSE	JRS	Mon, Jan 23, 2012	10.67	10.84	10.63	10.84
2561	NYSE	JRS	Fri, Jan 20, 2012	10.49	10.65	10.49	10.63
2560	NYSE	JRS	Thu, Jan 19, 2012	10.46	10.57	10.39	10.49
2559	NYSE	JRS	Wed, Jan 18, 2012	10.14	10.47	10.14	10.40
2558	NYSE	JRS	Tue, Jan 17, 2012	10.54	10.54	10.22	10.24
2557	NYSE	JRS	Fri, Jan 13, 2012	10.18	10.40	10.14	10.40
2556	NYSE	JRS	Thu, Jan 12, 2012	10.28	10.35	10.20	10.27
2555	NYSE	JRS	Wed, Jan 11, 2012	10.09	10.41	10.08	10.41
2554	NYSE	JRS	Tue, Jan 10, 2012	10.36	10.44	10.22	10.27
2553	NYSE	JRS	Mon, Jan 9, 2012	10.41	10.41	10.23	10.25
2552	NYSE	JRS	Fri, Jan 6, 2012	10.48	10.52	10.31	10.42
2551	NYSE	JRS	Thu, Jan 5, 2012	10.36	10.54	10.29	10.54
2550	NYSE	JRS	Wed, Jan 4, 2012	10.63	10.64	10.43	10.51
2549	NYSE	JRS	Tue, Jan 3, 2012	10.68	10.90	10.43	10.57
2548	NYSE	JRS	Fri, Dec 30, 2011	10.38	10.51	10.25	10.44
2547	NYSE	JRS	Thu, Dec 29, 2011	9.99	10.46	9.99	10.46
2546	NYSE	JRS	Wed, Dec 28, 2011	10.00	10.04	9.89	10.04
2545	NYSE	JRS	Tue, Dec 27, 2011	9.90	10.12	9.90	10.00
2544	NYSE	JRS	Fri, Dec 23, 2011	9.84	10.00	9.81	9.90
2543	NYSE	JRS	Thu, Dec 22, 2011	9.73	9.92	9.67	9.91
2542	NYSE	JRS	Wed, Dec 21, 2011	9.83	9.87	9.65	9.76
2541	NYSE	JRS	Tue, Dec 20, 2011	9.70	9.85	9.66	9.84
2540	NYSE	JRS	Mon, Dec 19, 2011	9.67	9.84	9.55	9.59
2539	NYSE	JRS	Fri, Dec 16, 2011	9.71	9.83	9.59	9.64
2538	NYSE	JRS	Thu, Dec 15, 2011	9.66	9.79	9.59	9.74
2537	NYSE	JRS	Wed, Dec 14, 2011	9.61	9.73	9.60	9.60
2536	NYSE	JRS	Tue, Dec 13, 2011	9.81	10.02	9.66	9.67
2535	NYSE	JRS	Mon, Dec 12, 2011	10.02	10.12	9.93	10.01
2534	NYSE	JRS	Fri, Dec 9, 2011	9.97	10.25	9.94	10.08
2533	NYSE	JRS	Thu, Dec 8, 2011	10.09	10.11	9.91	9.95
2532	NYSE	JRS	Wed, Dec 7, 2011	10.30	10.30	9.97	10.09
2531	NYSE	JRS	Tue, Dec 6, 2011	10.14	10.14	9.87	10.06
2530	NYSE	JRS	Mon, Dec 5, 2011	10.03	10.15	9.89	10.00
2529	NYSE	JRS	Fri, Dec 2, 2011	9.97	10.00	9.86	9.95
2528	NYSE	JRS	Thu, Dec 1, 2011	9.82	9.99	9.67	9.83
2527	NYSE	JRS	Wed, Nov 30, 2011	9.82	9.90	9.71	9.90
2526	NYSE	JRS	Tue, Nov 29, 2011	9.60	9.65	9.49	9.62
2525	NYSE	JRS	Mon, Nov 28, 2011	9.67	9.76	9.42	9.50
2524	NYSE	JRS	Fri, Nov 25, 2011	9.25	9.43	9.25	9.42
2523	NYSE	JRS	Wed, Nov 23, 2011	9.32	9.36	9.25	9.30
2522	NYSE	JRS	Tue, Nov 22, 2011	9.30	9.39	9.28	9.31
2521	NYSE	JRS	Mon, Nov 21, 2011	9.50	9.50	9.22	9.27
2520	NYSE	JRS	Fri, Nov 18, 2011	9.65	9.65	9.39	9.54
2519	NYSE	JRS	Thu, Nov 17, 2011	9.73	9.75	9.46	9.55
2518	NYSE	JRS	Wed, Nov 16, 2011	9.69	9.84	9.68	9.73
2517	NYSE	JRS	Tue, Nov 15, 2011	9.66	9.85	9.64	9.83
2516	NYSE	JRS	Mon, Nov 14, 2011	9.77	9.86	9.65	9.68
2515	NYSE	JRS	Fri, Nov 11, 2011	9.64	9.85	9.63	9.85
2514	NYSE	JRS	Thu, Nov 10, 2011	9.62	9.62	9.40	9.54
2513	NYSE	JRS	Wed, Nov 9, 2011	9.70	9.70	9.47	9.50
2512	NYSE	JRS	Tue, Nov 8, 2011	9.74	9.80	9.62	9.76
2511	NYSE	JRS	Mon, Nov 7, 2011	9.63	9.73	9.56	9.73
2510	NYSE	JRS	Fri, Nov 4, 2011	9.71	9.72	9.58	9.71
2509	NYSE	JRS	Thu, Nov 3, 2011	9.81	9.86	9.62	9.81
2508	NYSE	JRS	Wed, Nov 2, 2011	9.66	9.80	9.64	9.78
2507	NYSE	JRS	Tue, Nov 1, 2011	9.62	9.82	9.60	9.62
2506	NYSE	JRS	Mon, Oct 31, 2011	10.04	10.06	9.89	9.93
2505	NYSE	JRS	Fri, Oct 28, 2011	9.88	10.04	9.82	9.99
2504	NYSE	JRS	Thu, Oct 27, 2011	9.71	9.93	9.63	9.89
2503	NYSE	JRS	Wed, Oct 26, 2011	9.45	9.53	9.32	9.51
2502	NYSE	JRS	Tue, Oct 25, 2011	9.50	9.50	9.33	9.40
2501	NYSE	JRS	Mon, Oct 24, 2011	9.38	9.54	9.30	9.52
2500	NYSE	JRS	Fri, Oct 21, 2011	9.20	9.37	9.20	9.29
2499	NYSE	JRS	Thu, Oct 20, 2011	9.05	9.11	8.93	9.11
2498	NYSE	JRS	Wed, Oct 19, 2011	9.05	9.21	9.03	9.09
2497	NYSE	JRS	Tue, Oct 18, 2011	8.77	9.12	8.77	9.11
2496	NYSE	JRS	Mon, Oct 17, 2011	8.89	8.94	8.77	8.82
2495	NYSE	JRS	Fri, Oct 14, 2011	8.82	8.96	8.81	8.95
2494	NYSE	JRS	Thu, Oct 13, 2011	8.76	8.81	8.59	8.80
2493	NYSE	JRS	Wed, Oct 12, 2011	8.72	8.94	8.72	8.81
2492	NYSE	JRS	Tue, Oct 11, 2011	8.72	8.79	8.59	8.73
2491	NYSE	JRS	Mon, Oct 10, 2011	8.58	8.80	8.57	8.77
2490	NYSE	JRS	Fri, Oct 7, 2011	8.78	8.78	8.46	8.50
2489	NYSE	JRS	Thu, Oct 6, 2011	8.48	8.73	8.45	8.68
2488	NYSE	JRS	Wed, Oct 5, 2011	8.46	8.59	8.33	8.55
2487	NYSE	JRS	Tue, Oct 4, 2011	8.49	8.49	8.17	8.44
2486	NYSE	JRS	Mon, Oct 3, 2011	9.04	9.04	8.53	8.53
2485	NYSE	JRS	Fri, Sep 30, 2011	9.03	9.08	8.94	8.98
2484	NYSE	JRS	Thu, Sep 29, 2011	9.10	9.11	8.93	9.11
2483	NYSE	JRS	Wed, Sep 28, 2011	9.21	9.21	8.96	9.00
2482	NYSE	JRS	Tue, Sep 27, 2011	9.23	9.27	9.08	9.10
2481	NYSE	JRS	Mon, Sep 26, 2011	9.08	9.09	8.82	9.03
2480	NYSE	JRS	Fri, Sep 23, 2011	8.82	9.02	8.77	9.02
2479	NYSE	JRS	Thu, Sep 22, 2011	8.95	8.97	8.77	8.88
2478	NYSE	JRS	Wed, Sep 21, 2011	9.40	9.46	8.96	9.06
2477	NYSE	JRS	Tue, Sep 20, 2011	9.59	9.60	9.43	9.45
2476	NYSE	JRS	Mon, Sep 19, 2011	9.64	9.64	9.44	9.53
2475	NYSE	JRS	Fri, Sep 16, 2011	9.65	9.69	9.52	9.65
2474	NYSE	JRS	Thu, Sep 15, 2011	9.50	9.60	9.48	9.60
2473	NYSE	JRS	Wed, Sep 14, 2011	9.48	9.50	9.33	9.50
2472	NYSE	JRS	Tue, Sep 13, 2011	9.34	9.46	9.33	9.46
2471	NYSE	JRS	Mon, Sep 12, 2011	9.54	9.61	9.43	9.61
2470	NYSE	JRS	Fri, Sep 9, 2011	9.74	9.76	9.55	9.63
2469	NYSE	JRS	Thu, Sep 8, 2011	9.87	9.92	9.75	9.85
2468	NYSE	JRS	Wed, Sep 7, 2011	9.65	9.86	9.59	9.85
2467	NYSE	JRS	Tue, Sep 6, 2011	9.49	9.61	9.27	9.55
2466	NYSE	JRS	Fri, Sep 2, 2011	9.63	9.79	9.63	9.69
2465	NYSE	JRS	Thu, Sep 1, 2011	9.89	9.91	9.76	9.81
2464	NYSE	JRS	Wed, Aug 31, 2011	9.82	9.98	9.81	9.95
2463	NYSE	JRS	Tue, Aug 30, 2011	9.78	9.87	9.69	9.78
2462	NYSE	JRS	Mon, Aug 29, 2011	9.67	9.89	9.67	9.88
2461	NYSE	JRS	Fri, Aug 26, 2011	9.47	9.60	9.34	9.59
2460	NYSE	JRS	Thu, Aug 25, 2011	9.69	9.76	9.38	9.49
2459	NYSE	JRS	Wed, Aug 24, 2011	9.46	9.66	9.46	9.65
2458	NYSE	JRS	Tue, Aug 23, 2011	9.35	9.56	9.29	9.52
2457	NYSE	JRS	Mon, Aug 22, 2011	9.38	9.52	9.24	9.30
2456	NYSE	JRS	Fri, Aug 19, 2011	9.20	9.53	9.20	9.35
2455	NYSE	JRS	Thu, Aug 18, 2011	9.52	9.68	9.40	9.46
2454	NYSE	JRS	Wed, Aug 17, 2011	9.78	9.98	9.78	9.90
2453	NYSE	JRS	Tue, Aug 16, 2011	9.77	9.95	9.77	9.83
2452	NYSE	JRS	Mon, Aug 15, 2011	9.72	9.94	9.69	9.94
2451	NYSE	JRS	Fri, Aug 12, 2011	9.63	9.66	9.45	9.56
2450	NYSE	JRS	Thu, Aug 11, 2011	8.91	9.56	8.91	9.45
2449	NYSE	JRS	Wed, Aug 10, 2011	8.80	9.27	8.77	8.97
2448	NYSE	JRS	Tue, Aug 9, 2011	8.64	9.14	7.91	9.14
2447	NYSE	JRS	Mon, Aug 8, 2011	9.50	9.50	8.20	8.51
2446	NYSE	JRS	Fri, Aug 5, 2011	9.92	9.95	9.42	9.64
2445	NYSE	JRS	Thu, Aug 4, 2011	10.40	10.40	9.91	9.95
2444	NYSE	JRS	Wed, Aug 3, 2011	10.64	10.69	10.12	10.61
2443	NYSE	JRS	Tue, Aug 2, 2011	10.90	10.95	10.35	10.63
2442	NYSE	JRS	Mon, Aug 1, 2011	10.98	11.03	10.90	10.95
2441	NYSE	JRS	Fri, Jul 29, 2011	10.69	10.99	10.51	10.91
2440	NYSE	JRS	Thu, Jul 28, 2011	11.17	11.21	10.90	10.92
2439	NYSE	JRS	Wed, Jul 27, 2011	11.37	11.44	11.11	11.15
2438	NYSE	JRS	Tue, Jul 26, 2011	11.38	11.51	11.34	11.50
2437	NYSE	JRS	Mon, Jul 25, 2011	11.48	11.57	11.44	11.44
2436	NYSE	JRS	Fri, Jul 22, 2011	11.57	11.68	11.50	11.65
2435	NYSE	JRS	Thu, Jul 21, 2011	11.55	11.73	11.45	11.52
2434	NYSE	JRS	Wed, Jul 20, 2011	11.45	11.59	11.43	11.57
2433	NYSE	JRS	Tue, Jul 19, 2011	11.40	11.47	11.34	11.46
2432	NYSE	JRS	Mon, Jul 18, 2011	11.44	11.44	11.17	11.28
2431	NYSE	JRS	Fri, Jul 15, 2011	11.47	11.48	11.35	11.48
2430	NYSE	JRS	Thu, Jul 14, 2011	11.63	11.63	11.38	11.46
2429	NYSE	JRS	Wed, Jul 13, 2011	11.67	11.80	11.57	11.57
2428	NYSE	JRS	Tue, Jul 12, 2011	11.51	11.71	11.51	11.67
2427	NYSE	JRS	Mon, Jul 11, 2011	11.76	11.76	11.53	11.59
2426	NYSE	JRS	Fri, Jul 8, 2011	11.80	11.89	11.72	11.78
2425	NYSE	JRS	Thu, Jul 7, 2011	11.68	11.97	11.68	11.91
2424	NYSE	JRS	Wed, Jul 6, 2011	11.75	11.75	11.51	11.66
2423	NYSE	JRS	Tue, Jul 5, 2011	11.52	11.68	11.37	11.68
2422	NYSE	JRS	Fri, Jul 1, 2011	11.37	11.48	11.29	11.45
2421	NYSE	JRS	Thu, Jun 30, 2011	11.24	11.30	11.16	11.28
2420	NYSE	JRS	Wed, Jun 29, 2011	11.18	11.28	11.09	11.18
2419	NYSE	JRS	Tue, Jun 28, 2011	11.14	11.28	11.12	11.19
2418	NYSE	JRS	Mon, Jun 27, 2011	11.14	11.18	11.06	11.18
2417	NYSE	JRS	Fri, Jun 24, 2011	11.15	11.15	10.95	11.12
2416	NYSE	JRS	Thu, Jun 23, 2011	10.88	11.14	10.87	11.12
2415	NYSE	JRS	Wed, Jun 22, 2011	11.20	11.20	10.99	11.05
2414	NYSE	JRS	Tue, Jun 21, 2011	10.82	11.06	10.77	11.04
2413	NYSE	JRS	Mon, Jun 20, 2011	10.64	10.84	10.61	10.76
2412	NYSE	JRS	Fri, Jun 17, 2011	10.54	10.68	10.48	10.63
2411	NYSE	JRS	Thu, Jun 16, 2011	10.67	10.67	10.36	10.51
2410	NYSE	JRS	Wed, Jun 15, 2011	10.74	10.83	10.50	10.51
2409	NYSE	JRS	Tue, Jun 14, 2011	10.62	10.88	10.62	10.85
2408	NYSE	JRS	Mon, Jun 13, 2011	10.92	10.92	10.53	10.65
2407	NYSE	JRS	Fri, Jun 10, 2011	11.40	11.44	11.02	11.02
2406	NYSE	JRS	Thu, Jun 9, 2011	11.47	11.54	11.41	11.46
2405	NYSE	JRS	Wed, Jun 8, 2011	11.45	11.53	11.36	11.43
2404	NYSE	JRS	Tue, Jun 7, 2011	11.49	11.58	11.45	11.54
2403	NYSE	JRS	Mon, Jun 6, 2011	11.61	11.66	11.50	11.50
2402	NYSE	JRS	Fri, Jun 3, 2011	11.68	11.83	11.51	11.71
2401	NYSE	JRS	Thu, Jun 2, 2011	11.93	11.93	11.66	11.71
2400	NYSE	JRS	Wed, Jun 1, 2011	11.98	12.00	11.83	11.84
2399	NYSE	JRS	Tue, May 31, 2011	11.90	12.00	11.90	11.99
2398	NYSE	JRS	Fri, May 27, 2011	12.00	12.00	11.87	11.99
2397	NYSE	JRS	Thu, May 26, 2011	11.80	11.93	11.72	11.92
2396	NYSE	JRS	Wed, May 25, 2011	11.65	11.77	11.57	11.73
2395	NYSE	JRS	Tue, May 24, 2011	11.71	11.84	11.58	11.58
2394	NYSE	JRS	Mon, May 23, 2011	11.64	11.79	11.64	11.77
2393	NYSE	JRS	Fri, May 20, 2011	11.74	11.85	11.68	11.80
2392	NYSE	JRS	Thu, May 19, 2011	11.71	11.85	11.62	11.85
2391	NYSE	JRS	Wed, May 18, 2011	11.69	11.77	11.55	11.77
2390	NYSE	JRS	Tue, May 17, 2011	11.65	11.65	11.48	11.51
2389	NYSE	JRS	Mon, May 16, 2011	11.62	11.80	11.58	11.66
2388	NYSE	JRS	Fri, May 13, 2011	11.85	11.85	11.54	11.75
2387	NYSE	JRS	Thu, May 12, 2011	11.67	11.80	11.59	11.80
2386	NYSE	JRS	Wed, May 11, 2011	11.72	11.77	11.66	11.68
2385	NYSE	JRS	Tue, May 10, 2011	11.82	11.86	11.75	11.79
2384	NYSE	JRS	Mon, May 9, 2011	11.70	11.82	11.66	11.73
2383	NYSE	JRS	Fri, May 6, 2011	11.84	11.92	11.65	11.75
2382	NYSE	JRS	Thu, May 5, 2011	11.81	11.84	11.71	11.79
2381	NYSE	JRS	Wed, May 4, 2011	11.98	12.00	11.76	11.80
2380	NYSE	JRS	Tue, May 3, 2011	11.96	12.09	11.68	11.93
2379	NYSE	JRS	Mon, May 2, 2011	12.05	12.19	11.98	12.04
2378	NYSE	JRS	Fri, Apr 29, 2011	11.76	12.06	11.76	11.95
2377	NYSE	JRS	Thu, Apr 28, 2011	11.48	11.67	11.48	11.66
2376	NYSE	JRS	Wed, Apr 27, 2011	11.64	11.74	11.48	11.61
2375	NYSE	JRS	Tue, Apr 26, 2011	11.50	11.63	11.37	11.62
2374	NYSE	JRS	Mon, Apr 25, 2011	11.56	11.60	11.24	11.42
2373	NYSE	JRS	Thu, Apr 21, 2011	11.46	11.58	11.39	11.53
2372	NYSE	JRS	Wed, Apr 20, 2011	11.33	11.37	11.20	11.37
2371	NYSE	JRS	Tue, Apr 19, 2011	11.17	11.19	11.00	11.15
2370	NYSE	JRS	Mon, Apr 18, 2011	11.05	11.13	10.99	11.10
2369	NYSE	JRS	Fri, Apr 15, 2011	11.13	11.21	11.04	11.20
2368	NYSE	JRS	Thu, Apr 14, 2011	10.87	11.06	10.77	11.03
2367	NYSE	JRS	Wed, Apr 13, 2011	10.80	10.91	10.78	10.85
2366	NYSE	JRS	Tue, Apr 12, 2011	10.73	10.86	10.73	10.83
2365	NYSE	JRS	Mon, Apr 11, 2011	10.96	11.05	10.78	10.88
2364	NYSE	JRS	Fri, Apr 8, 2011	10.89	11.01	10.89	10.99
2363	NYSE	JRS	Thu, Apr 7, 2011	10.95	10.99	10.82	10.94
2362	NYSE	JRS	Wed, Apr 6, 2011	10.98	10.98	10.86	10.92
2361	NYSE	JRS	Tue, Apr 5, 2011	10.75	10.95	10.75	10.88
2360	NYSE	JRS	Mon, Apr 4, 2011	10.83	10.90	10.72	10.83
2359	NYSE	JRS	Fri, Apr 1, 2011	10.95	10.99	10.69	10.88
2358	NYSE	JRS	Thu, Mar 31, 2011	10.85	10.95	10.71	10.82
2357	NYSE	JRS	Wed, Mar 30, 2011	10.91	10.96	10.81	10.96
2356	NYSE	JRS	Tue, Mar 29, 2011	10.79	10.81	10.61	10.79
2355	NYSE	JRS	Mon, Mar 28, 2011	10.82	10.88	10.61	10.73
2354	NYSE	JRS	Fri, Mar 25, 2011	10.69	10.78	10.64	10.75
2353	NYSE	JRS	Thu, Mar 24, 2011	10.68	10.68	10.57	10.62
2352	NYSE	JRS	Wed, Mar 23, 2011	10.73	10.73	10.51	10.69
2351	NYSE	JRS	Tue, Mar 22, 2011	10.62	10.73	10.54	10.63
2350	NYSE	JRS	Mon, Mar 21, 2011	10.57	10.70	10.38	10.70
2349	NYSE	JRS	Fri, Mar 18, 2011	10.35	10.58	10.35	10.50
2348	NYSE	JRS	Thu, Mar 17, 2011	10.55	10.55	10.35	10.39
2347	NYSE	JRS	Wed, Mar 16, 2011	10.78	10.78	10.34	10.50
2346	NYSE	JRS	Tue, Mar 15, 2011	10.50	10.75	10.39	10.75
2345	NYSE	JRS	Mon, Mar 14, 2011	10.61	10.75	10.59	10.74
2344	NYSE	JRS	Fri, Mar 11, 2011	10.58	10.75	10.58	10.74
2343	NYSE	JRS	Thu, Mar 10, 2011	10.97	11.06	10.87	10.95
2342	NYSE	JRS	Wed, Mar 9, 2011	10.74	10.95	10.74	10.95
2341	NYSE	JRS	Tue, Mar 8, 2011	10.62	10.82	10.62	10.80
2340	NYSE	JRS	Mon, Mar 7, 2011	10.59	10.66	10.56	10.66
2339	NYSE	JRS	Fri, Mar 4, 2011	10.58	10.70	10.53	10.61
2338	NYSE	JRS	Thu, Mar 3, 2011	10.58	10.72	10.34	10.57
2337	NYSE	JRS	Wed, Mar 2, 2011	10.65	10.69	10.46	10.60
2336	NYSE	JRS	Tue, Mar 1, 2011	10.70	10.70	10.50	10.56
2335	NYSE	JRS	Mon, Feb 28, 2011	10.49	10.70	10.49	10.70
2334	NYSE	JRS	Fri, Feb 25, 2011	10.46	10.50	10.46	10.50
2333	NYSE	JRS	Thu, Feb 24, 2011	10.39	10.50	10.39	10.48
2332	NYSE	JRS	Wed, Feb 23, 2011	10.56	10.58	10.40	10.47
2331	NYSE	JRS	Tue, Feb 22, 2011	10.51	10.56	10.40	10.52
2330	NYSE	JRS	Fri, Feb 18, 2011	10.56	10.59	10.51	10.58
2329	NYSE	JRS	Thu, Feb 17, 2011	10.41	10.58	10.41	10.52
2328	NYSE	JRS	Wed, Feb 16, 2011	10.40	10.49	10.34	10.45
2327	NYSE	JRS	Tue, Feb 15, 2011	10.35	10.44	10.34	10.40
2326	NYSE	JRS	Mon, Feb 14, 2011	10.34	10.46	10.30	10.41
2325	NYSE	JRS	Fri, Feb 11, 2011	10.19	10.32	10.16	10.30
2324	NYSE	JRS	Thu, Feb 10, 2011	10.13	10.23	10.13	10.17
2323	NYSE	JRS	Wed, Feb 9, 2011	10.16	10.20	10.10	10.16
2322	NYSE	JRS	Tue, Feb 8, 2011	10.09	10.20	10.08	10.19
2321	NYSE	JRS	Mon, Feb 7, 2011	10.26	10.26	10.08	10.15
2320	NYSE	JRS	Fri, Feb 4, 2011	10.19	10.19	10.05	10.17
2319	NYSE	JRS	Thu, Feb 3, 2011	10.12	10.22	10.10	10.21
2318	NYSE	JRS	Wed, Feb 2, 2011	10.05	10.19	10.05	10.19
2317	NYSE	JRS	Tue, Feb 1, 2011	10.08	10.19	10.06	10.16
2316	NYSE	JRS	Mon, Jan 31, 2011	10.10	10.15	10.01	10.09
2315	NYSE	JRS	Fri, Jan 28, 2011	10.08	10.19	9.98	10.09
2314	NYSE	JRS	Thu, Jan 27, 2011	10.18	10.26	10.12	10.13
2313	NYSE	JRS	Wed, Jan 26, 2011	10.21	10.24	10.15	10.16
2312	NYSE	JRS	Tue, Jan 25, 2011	10.07	10.21	10.07	10.16
2311	NYSE	JRS	Mon, Jan 24, 2011	10.13	10.24	10.02	10.20
2310	NYSE	JRS	Fri, Jan 21, 2011	10.05	10.13	10.02	10.09
2309	NYSE	JRS	Thu, Jan 20, 2011	9.99	10.05	9.95	9.95
2308	NYSE	JRS	Wed, Jan 19, 2011	10.04	10.09	9.99	10.02
2307	NYSE	JRS	Tue, Jan 18, 2011	10.11	10.18	10.01	10.12
2306	NYSE	JRS	Fri, Jan 14, 2011	10.12	10.18	10.00	10.18
2305	NYSE	JRS	Thu, Jan 13, 2011	9.94	10.12	9.94	10.12
2304	NYSE	JRS	Wed, Jan 12, 2011	10.05	10.15	10.00	10.01
2303	NYSE	JRS	Tue, Jan 11, 2011	10.11	10.19	10.00	10.07
2302	NYSE	JRS	Mon, Jan 10, 2011	10.29	10.29	10.09	10.17
2301	NYSE	JRS	Fri, Jan 7, 2011	10.27	10.46	10.17	10.30
2300	NYSE	JRS	Thu, Jan 6, 2011	10.45	10.47	10.32	10.34
2299	NYSE	JRS	Wed, Jan 5, 2011	10.40	10.50	10.29	10.43
2298	NYSE	JRS	Tue, Jan 4, 2011	10.40	10.48	10.32	10.47
2297	NYSE	JRS	Mon, Jan 3, 2011	10.11	10.45	10.09	10.45
2296	NYSE	JRS	Fri, Dec 31, 2010	10.39	10.53	10.04	10.11
2295	NYSE	JRS	Thu, Dec 30, 2010	10.14	10.28	10.13	10.28
2294	NYSE	JRS	Wed, Dec 29, 2010	10.21	10.24	10.13	10.17
2293	NYSE	JRS	Tue, Dec 28, 2010	10.16	10.30	10.13	10.13
2292	NYSE	JRS	Mon, Dec 27, 2010	10.30	10.30	10.17	10.20
2291	NYSE	JRS	Thu, Dec 23, 2010	10.38	10.45	10.28	10.38
2290	NYSE	JRS	Wed, Dec 22, 2010	10.30	10.44	10.26	10.42
2289	NYSE	JRS	Tue, Dec 21, 2010	10.30	10.33	10.19	10.30
2288	NYSE	JRS	Mon, Dec 20, 2010	10.24	10.28	10.09	10.18
2287	NYSE	JRS	Fri, Dec 17, 2010	10.04	10.22	9.96	10.12
2286	NYSE	JRS	Thu, Dec 16, 2010	9.94	9.99	9.70	9.85
2285	NYSE	JRS	Wed, Dec 15, 2010	10.56	10.66	9.94	9.94
2284	NYSE	JRS	Tue, Dec 14, 2010	10.70	10.70	10.46	10.68
2283	NYSE	JRS	Mon, Dec 13, 2010	10.50	10.97	10.50	10.71
2282	NYSE	JRS	Fri, Dec 10, 2010	10.73	10.89	10.61	10.75
2281	NYSE	JRS	Thu, Dec 9, 2010	10.58	10.65	10.47	10.65
2280	NYSE	JRS	Wed, Dec 8, 2010	10.55	10.63	10.36	10.52
2279	NYSE	JRS	Tue, Dec 7, 2010	10.70	10.70	10.36	10.64
2278	NYSE	JRS	Mon, Dec 6, 2010	10.35	10.43	10.21	10.41
2277	NYSE	JRS	Fri, Dec 3, 2010	10.37	10.41	10.25	10.34
2276	NYSE	JRS	Thu, Dec 2, 2010	10.49	10.49	10.25	10.38
2275	NYSE	JRS	Wed, Dec 1, 2010	10.43	10.64	10.33	10.33
2274	NYSE	JRS	Tue, Nov 30, 2010	10.46	10.55	10.37	10.40
2273	NYSE	JRS	Mon, Nov 29, 2010	10.70	10.71	10.47	10.61
2272	NYSE	JRS	Fri, Nov 26, 2010	10.71	10.74	10.61	10.74
2271	NYSE	JRS	Wed, Nov 24, 2010	10.70	10.72	10.46	10.67
2270	NYSE	JRS	Tue, Nov 23, 2010	10.46	10.60	10.41	10.60
2269	NYSE	JRS	Mon, Nov 22, 2010	10.36	10.60	10.25	10.57
2268	NYSE	JRS	Fri, Nov 19, 2010	10.55	10.55	10.11	10.31
2267	NYSE	JRS	Thu, Nov 18, 2010	10.28	10.42	10.14	10.22
2266	NYSE	JRS	Wed, Nov 17, 2010	10.21	10.35	10.00	10.07
2265	NYSE	JRS	Tue, Nov 16, 2010	10.50	10.50	10.00	10.14
2264	NYSE	JRS	Mon, Nov 15, 2010	10.49	10.53	10.29	10.49
2263	NYSE	JRS	Fri, Nov 12, 2010	10.53	10.88	10.29	10.39
2262	NYSE	JRS	Thu, Nov 11, 2010	10.31	10.58	10.26	10.50
2261	NYSE	JRS	Wed, Nov 10, 2010	10.39	10.58	10.38	10.41
2260	NYSE	JRS	Tue, Nov 9, 2010	10.63	10.63	10.39	10.42
2259	NYSE	JRS	Mon, Nov 8, 2010	10.58	10.70	10.43	10.61
2258	NYSE	JRS	Fri, Nov 5, 2010	10.37	10.72	10.37	10.60
2257	NYSE	JRS	Thu, Nov 4, 2010	10.34	10.42	10.30	10.42
2256	NYSE	JRS	Wed, Nov 3, 2010	10.28	10.34	10.23	10.34
2255	NYSE	JRS	Tue, Nov 2, 2010	10.26	10.33	10.15	10.32
2254	NYSE	JRS	Mon, Nov 1, 2010	10.11	10.28	10.11	10.24
2253	NYSE	JRS	Fri, Oct 29, 2010	10.17	10.19	9.98	10.10
2252	NYSE	JRS	Thu, Oct 28, 2010	10.12	10.19	10.03	10.12
2251	NYSE	JRS	Wed, Oct 27, 2010	10.10	10.15	10.00	10.11
2250	NYSE	JRS	Tue, Oct 26, 2010	10.19	10.19	10.05	10.09
2249	NYSE	JRS	Mon, Oct 25, 2010	10.25	10.30	10.10	10.20
2248	NYSE	JRS	Fri, Oct 22, 2010	10.18	10.21	10.10	10.11
2247	NYSE	JRS	Thu, Oct 21, 2010	10.34	10.34	10.12	10.16
2246	NYSE	JRS	Wed, Oct 20, 2010	10.20	10.32	10.17	10.17
2245	NYSE	JRS	Tue, Oct 19, 2010	10.13	10.23	10.11	10.19
2244	NYSE	JRS	Mon, Oct 18, 2010	10.19	10.21	10.12	10.21
2243	NYSE	JRS	Fri, Oct 15, 2010	10.18	10.23	10.12	10.19
2242	NYSE	JRS	Thu, Oct 14, 2010	10.09	10.20	10.09	10.18
2241	NYSE	JRS	Wed, Oct 13, 2010	10.09	10.21	10.06	10.12
2240	NYSE	JRS	Tue, Oct 12, 2010	10.09	10.18	10.00	10.13
2239	NYSE	JRS	Mon, Oct 11, 2010	10.13	10.14	10.00	10.03
2238	NYSE	JRS	Fri, Oct 8, 2010	10.16	10.16	10.00	10.16
2237	NYSE	JRS	Thu, Oct 7, 2010	10.04	10.11	9.98	10.11
2236	NYSE	JRS	Wed, Oct 6, 2010	10.10	10.13	9.98	10.10
2235	NYSE	JRS	Tue, Oct 5, 2010	10.11	10.21	10.01	10.13
2234	NYSE	JRS	Mon, Oct 4, 2010	10.05	10.17	9.99	10.10
2233	NYSE	JRS	Fri, Oct 1, 2010	10.19	10.19	9.98	10.05
2232	NYSE	JRS	Thu, Sep 30, 2010	10.03	10.12	9.89	10.11
2231	NYSE	JRS	Wed, Sep 29, 2010	10.05	10.13	9.95	10.04
2230	NYSE	JRS	Tue, Sep 28, 2010	10.07	10.13	9.92	10.04
2229	NYSE	JRS	Mon, Sep 27, 2010	10.05	10.07	9.98	10.03
2228	NYSE	JRS	Fri, Sep 24, 2010	10.07	10.18	9.97	10.05
2227	NYSE	JRS	Thu, Sep 23, 2010	9.98	10.13	9.90	10.04
2226	NYSE	JRS	Wed, Sep 22, 2010	10.11	10.11	9.86	10.05
2225	NYSE	JRS	Tue, Sep 21, 2010	10.06	10.12	9.96	10.00
2224	NYSE	JRS	Mon, Sep 20, 2010	10.00	10.10	9.96	10.00
2223	NYSE	JRS	Fri, Sep 17, 2010	10.10	10.10	9.83	10.00
2222	NYSE	JRS	Thu, Sep 16, 2010	9.90	10.10	9.89	10.10
2221	NYSE	JRS	Wed, Sep 15, 2010	9.95	9.99	9.77	9.98
2220	NYSE	JRS	Tue, Sep 14, 2010	9.71	9.94	9.69	9.90
2219	NYSE	JRS	Mon, Sep 13, 2010	9.81	9.90	9.74	9.75
2218	NYSE	JRS	Fri, Sep 10, 2010	9.73	9.96	9.71	9.90
2217	NYSE	JRS	Thu, Sep 9, 2010	9.75	9.81	9.70	9.76
2216	NYSE	JRS	Wed, Sep 8, 2010	9.86	9.92	9.66	9.73
2215	NYSE	JRS	Tue, Sep 7, 2010	9.69	9.95	9.60	9.73
2214	NYSE	JRS	Fri, Sep 3, 2010	9.59	9.69	9.53	9.69
2213	NYSE	JRS	Thu, Sep 2, 2010	9.47	9.55	9.40	9.52
2212	NYSE	JRS	Wed, Sep 1, 2010	9.35	9.54	9.25	9.52
2211	NYSE	JRS	Tue, Aug 31, 2010	9.30	9.40	9.08	9.23
2210	NYSE	JRS	Mon, Aug 30, 2010	9.30	9.45	9.26	9.35
2209	NYSE	JRS	Fri, Aug 27, 2010	9.28	9.41	9.16	9.34
2208	NYSE	JRS	Thu, Aug 26, 2010	9.38	9.49	9.30	9.34
2207	NYSE	JRS	Wed, Aug 25, 2010	9.39	9.48	9.29	9.41
2206	NYSE	JRS	Tue, Aug 24, 2010	9.19	9.51	9.15	9.50
2205	NYSE	JRS	Mon, Aug 23, 2010	9.50	9.54	9.34	9.42
2204	NYSE	JRS	Fri, Aug 20, 2010	9.38	9.40	9.24	9.32
2203	NYSE	JRS	Thu, Aug 19, 2010	9.47	9.51	9.27	9.31
2202	NYSE	JRS	Wed, Aug 18, 2010	9.43	9.60	9.35	9.55
2201	NYSE	JRS	Tue, Aug 17, 2010	9.59	9.59	9.31	9.39
2200	NYSE	JRS	Mon, Aug 16, 2010	9.15	9.52	9.13	9.28
2199	NYSE	JRS	Fri, Aug 13, 2010	9.38	9.38	9.10	9.13
2198	NYSE	JRS	Thu, Aug 12, 2010	9.10	9.39	9.10	9.18
2197	NYSE	JRS	Wed, Aug 11, 2010	9.60	9.71	9.30	9.30
2196	NYSE	JRS	Tue, Aug 10, 2010	9.69	9.80	9.47	9.80
2195	NYSE	JRS	Mon, Aug 9, 2010	9.54	9.64	9.51	9.59
2194	NYSE	JRS	Fri, Aug 6, 2010	9.50	9.64	9.45	9.57
2193	NYSE	JRS	Thu, Aug 5, 2010	9.50	9.62	9.50	9.55
2192	NYSE	JRS	Wed, Aug 4, 2010	9.50	9.56	9.46	9.55
2191	NYSE	JRS	Tue, Aug 3, 2010	9.35	9.46	9.23	9.44
2190	NYSE	JRS	Mon, Aug 2, 2010	9.25	9.35	9.18	9.35
2189	NYSE	JRS	Fri, Jul 30, 2010	8.90	9.15	8.82	9.15
2188	NYSE	JRS	Thu, Jul 29, 2010	9.07	9.11	8.90	9.04
2187	NYSE	JRS	Wed, Jul 28, 2010	9.00	9.17	9.00	9.11
2186	NYSE	JRS	Tue, Jul 27, 2010	9.19	9.19	8.95	9.03
2185	NYSE	JRS	Mon, Jul 26, 2010	9.00	9.07	8.92	9.04
2184	NYSE	JRS	Fri, Jul 23, 2010	9.00	9.00	8.80	8.91
2183	NYSE	JRS	Thu, Jul 22, 2010	8.76	8.93	8.76	8.93
2182	NYSE	JRS	Wed, Jul 21, 2010	8.76	8.88	8.61	8.70
2181	NYSE	JRS	Tue, Jul 20, 2010	8.42	8.79	8.42	8.79
2180	NYSE	JRS	Mon, Jul 19, 2010	8.69	8.73	8.54	8.56
2179	NYSE	JRS	Fri, Jul 16, 2010	8.77	8.84	8.62	8.70
2178	NYSE	JRS	Thu, Jul 15, 2010	8.71	8.87	8.62	8.77
2177	NYSE	JRS	Wed, Jul 14, 2010	8.81	8.87	8.60	8.75
2176	NYSE	JRS	Tue, Jul 13, 2010	8.76	8.88	8.75	8.84
2175	NYSE	JRS	Mon, Jul 12, 2010	8.52	8.79	8.41	8.75
2174	NYSE	JRS	Fri, Jul 9, 2010	8.28	8.58	8.27	8.58
2173	NYSE	JRS	Thu, Jul 8, 2010	8.28	8.38	8.20	8.34
2172	NYSE	JRS	Wed, Jul 7, 2010	7.89	8.26	7.89	8.26
2171	NYSE	JRS	Tue, Jul 6, 2010	8.28	8.39	7.84	7.88
2170	NYSE	JRS	Fri, Jul 2, 2010	8.33	8.34	8.08	8.21
2169	NYSE	JRS	Thu, Jul 1, 2010	8.58	8.77	8.19	8.36
2168	NYSE	JRS	Wed, Jun 30, 2010	8.48	8.65	8.40	8.41
2167	NYSE	JRS	Tue, Jun 29, 2010	8.73	8.73	8.41	8.58
2166	NYSE	JRS	Mon, Jun 28, 2010	8.87	8.87	8.69	8.76
2165	NYSE	JRS	Fri, Jun 25, 2010	8.56	8.74	8.52	8.70
2164	NYSE	JRS	Thu, Jun 24, 2010	8.89	9.00	8.63	8.63
2163	NYSE	JRS	Wed, Jun 23, 2010	9.11	9.13	8.89	8.99
2162	NYSE	JRS	Tue, Jun 22, 2010	9.33	9.33	9.02	9.14
2161	NYSE	JRS	Mon, Jun 21, 2010	9.27	9.36	9.12	9.30
2160	NYSE	JRS	Fri, Jun 18, 2010	9.10	9.12	9.05	9.12
2159	NYSE	JRS	Thu, Jun 17, 2010	9.06	9.08	9.01	9.04
2158	NYSE	JRS	Wed, Jun 16, 2010	8.94	9.06	8.94	9.04
2157	NYSE	JRS	Tue, Jun 15, 2010	9.05	9.05	8.91	9.01
2156	NYSE	JRS	Mon, Jun 14, 2010	9.05	9.17	8.90	8.91
2155	NYSE	JRS	Fri, Jun 11, 2010	8.71	9.18	8.67	9.04
2154	NYSE	JRS	Thu, Jun 10, 2010	8.86	9.07	8.86	9.05
2153	NYSE	JRS	Wed, Jun 9, 2010	8.85	9.02	8.71	8.74
2152	NYSE	JRS	Tue, Jun 8, 2010	8.75	8.82	8.64	8.79
2151	NYSE	JRS	Mon, Jun 7, 2010	8.81	8.92	8.77	8.78
2150	NYSE	JRS	Fri, Jun 4, 2010	8.95	8.95	8.76	8.77
2149	NYSE	JRS	Thu, Jun 3, 2010	9.09	9.09	8.92	9.02
2148	NYSE	JRS	Wed, Jun 2, 2010	8.85	9.01	8.81	9.01
2147	NYSE	JRS	Tue, Jun 1, 2010	9.03	9.09	8.89	8.89
2146	NYSE	JRS	Fri, May 28, 2010	9.35	9.35	9.02	9.13
2145	NYSE	JRS	Thu, May 27, 2010	9.00	9.26	8.92	9.22
2144	NYSE	JRS	Wed, May 26, 2010	8.90	8.90	8.69	8.83
2143	NYSE	JRS	Tue, May 25, 2010	8.34	8.70	8.21	8.69
2142	NYSE	JRS	Mon, May 24, 2010	8.99	8.99	8.75	8.75
2141	NYSE	JRS	Fri, May 21, 2010	8.47	8.93	8.22	8.91
2140	NYSE	JRS	Thu, May 20, 2010	8.99	9.08	8.60	8.65
2139	NYSE	JRS	Wed, May 19, 2010	9.30	9.35	9.00	9.10
2138	NYSE	JRS	Tue, May 18, 2010	9.39	9.68	9.21	9.30
2137	NYSE	JRS	Mon, May 17, 2010	9.45	9.74	9.35	9.46
2136	NYSE	JRS	Fri, May 14, 2010	9.96	9.96	9.45	9.52
2135	NYSE	JRS	Thu, May 13, 2010	9.85	9.95	9.62	9.95
2134	NYSE	JRS	Wed, May 12, 2010	9.60	9.80	9.58	9.79
2133	NYSE	JRS	Tue, May 11, 2010	9.34	9.67	9.30	9.66
2132	NYSE	JRS	Mon, May 10, 2010	9.59	9.59	9.30	9.55
2131	NYSE	JRS	Fri, May 7, 2010	8.94	9.20	8.69	9.02
2130	NYSE	JRS	Thu, May 6, 2010	9.28	9.37	8.70	9.08
2129	NYSE	JRS	Wed, May 5, 2010	9.38	9.49	9.05	9.43
2128	NYSE	JRS	Tue, May 4, 2010	9.68	9.68	9.41	9.43
2127	NYSE	JRS	Mon, May 3, 2010	9.64	9.73	9.62	9.71
2126	NYSE	JRS	Fri, Apr 30, 2010	9.66	9.66	9.52	9.54
2125	NYSE	JRS	Thu, Apr 29, 2010	9.47	9.78	9.38	9.73
2124	NYSE	JRS	Wed, Apr 28, 2010	9.21	9.33	9.20	9.31
2123	NYSE	JRS	Tue, Apr 27, 2010	9.33	9.44	9.21	9.23
2122	NYSE	JRS	Mon, Apr 26, 2010	9.29	9.57	9.27	9.40
2121	NYSE	JRS	Fri, Apr 23, 2010	9.24	9.25	9.10	9.24
2120	NYSE	JRS	Thu, Apr 22, 2010	8.98	9.19	8.95	9.19
2119	NYSE	JRS	Wed, Apr 21, 2010	8.85	9.04	8.83	8.99
2118	NYSE	JRS	Tue, Apr 20, 2010	8.74	8.93	8.74	8.90
2117	NYSE	JRS	Mon, Apr 19, 2010	8.92	8.92	8.74	8.74
2116	NYSE	JRS	Fri, Apr 16, 2010	9.06	9.06	8.86	8.91
2115	NYSE	JRS	Thu, Apr 15, 2010	9.06	9.09	8.95	9.05
2114	NYSE	JRS	Wed, Apr 14, 2010	9.17	9.17	9.01	9.11
2113	NYSE	JRS	Tue, Apr 13, 2010	9.07	9.09	8.98	9.07
2112	NYSE	JRS	Mon, Apr 12, 2010	9.03	9.10	8.97	9.05
2111	NYSE	JRS	Fri, Apr 9, 2010	8.96	9.07	8.88	8.98
2110	NYSE	JRS	Thu, Apr 8, 2010	9.22	9.29	8.94	9.02
2109	NYSE	JRS	Wed, Apr 7, 2010	9.25	9.25	9.11	9.15
2108	NYSE	JRS	Tue, Apr 6, 2010	9.14	9.25	9.14	9.25
2107	NYSE	JRS	Mon, Apr 5, 2010	9.36	9.59	9.18	9.20
2106	NYSE	JRS	Thu, Apr 1, 2010	9.54	9.55	9.30	9.34
2105	NYSE	JRS	Wed, Mar 31, 2010	9.33	9.46	9.22	9.30
2104	NYSE	JRS	Tue, Mar 30, 2010	9.51	9.51	9.27	9.39
2103	NYSE	JRS	Mon, Mar 29, 2010	9.53	9.53	9.25	9.40
2102	NYSE	JRS	Fri, Mar 26, 2010	9.44	9.59	9.30	9.38
2101	NYSE	JRS	Thu, Mar 25, 2010	9.47	9.54	9.37	9.48
2100	NYSE	JRS	Wed, Mar 24, 2010	9.48	9.50	9.33	9.33
2099	NYSE	JRS	Tue, Mar 23, 2010	9.45	9.45	9.28	9.37
2098	NYSE	JRS	Mon, Mar 22, 2010	9.35	9.50	9.31	9.35
2097	NYSE	JRS	Fri, Mar 19, 2010	9.45	9.45	9.21	9.38
2096	NYSE	JRS	Thu, Mar 18, 2010	9.25	9.40	9.20	9.37
2095	NYSE	JRS	Wed, Mar 17, 2010	9.33	9.33	9.11	9.29
2094	NYSE	JRS	Tue, Mar 16, 2010	9.05	9.10	8.86	8.99
2093	NYSE	JRS	Mon, Mar 15, 2010	8.82	9.00	8.72	8.95
2092	NYSE	JRS	Fri, Mar 12, 2010	8.71	8.93	8.66	8.88
2091	NYSE	JRS	Thu, Mar 11, 2010	8.70	8.80	8.64	8.66
2090	NYSE	JRS	Wed, Mar 10, 2010	9.00	9.06	8.94	8.95
2089	NYSE	JRS	Tue, Mar 9, 2010	8.94	9.10	8.81	9.04
2088	NYSE	JRS	Mon, Mar 8, 2010	8.57	8.92	8.57	8.89
2087	NYSE	JRS	Fri, Mar 5, 2010	8.45	8.61	8.43	8.58
2086	NYSE	JRS	Thu, Mar 4, 2010	8.45	8.48	8.35	8.45
2085	NYSE	JRS	Wed, Mar 3, 2010	8.54	8.54	8.35	8.39
2084	NYSE	JRS	Tue, Mar 2, 2010	8.42	8.42	8.30	8.38
2083	NYSE	JRS	Mon, Mar 1, 2010	8.21	8.40	8.21	8.26
2082	NYSE	JRS	Fri, Feb 26, 2010	8.17	8.22	8.11	8.21
2081	NYSE	JRS	Thu, Feb 25, 2010	8.01	8.10	7.92	8.10
2080	NYSE	JRS	Wed, Feb 24, 2010	8.03	8.20	7.94	8.00
2079	NYSE	JRS	Tue, Feb 23, 2010	7.77	8.00	7.77	7.93
2078	NYSE	JRS	Mon, Feb 22, 2010	7.93	7.95	7.84	7.88
2077	NYSE	JRS	Fri, Feb 19, 2010	7.89	7.90	7.75	7.86
2076	NYSE	JRS	Thu, Feb 18, 2010	7.73	7.85	7.72	7.85
2075	NYSE	JRS	Wed, Feb 17, 2010	7.64	7.81	7.64	7.75
2074	NYSE	JRS	Tue, Feb 16, 2010	7.50	7.71	7.50	7.71
2073	NYSE	JRS	Fri, Feb 12, 2010	7.39	7.62	7.39	7.46
2072	NYSE	JRS	Thu, Feb 11, 2010	7.40	7.63	7.35	7.47
2071	NYSE	JRS	Wed, Feb 10, 2010	7.45	7.49	7.30	7.35
2070	NYSE	JRS	Tue, Feb 9, 2010	7.60	7.60	7.30	7.39
2069	NYSE	JRS	Mon, Feb 8, 2010	7.50	7.65	7.38	7.38
2068	NYSE	JRS	Fri, Feb 5, 2010	7.68	7.81	7.31	7.55
2067	NYSE	JRS	Thu, Feb 4, 2010	8.47	8.47	7.52	7.70
2066	NYSE	JRS	Wed, Feb 3, 2010	8.24	8.45	8.10	8.19
2065	NYSE	JRS	Tue, Feb 2, 2010	8.05	8.33	7.96	8.33
2064	NYSE	JRS	Mon, Feb 1, 2010	7.93	8.14	7.90	7.91
2063	NYSE	JRS	Fri, Jan 29, 2010	8.14	8.14	7.77	7.97
2062	NYSE	JRS	Thu, Jan 28, 2010	7.99	8.22	7.83	7.83
2061	NYSE	JRS	Wed, Jan 27, 2010	8.03	8.03	7.80	7.90
2060	NYSE	JRS	Tue, Jan 26, 2010	8.03	8.09	7.92	7.92
2059	NYSE	JRS	Mon, Jan 25, 2010	8.29	8.33	8.03	8.03
2058	NYSE	JRS	Fri, Jan 22, 2010	8.25	8.25	8.05	8.14
2057	NYSE	JRS	Thu, Jan 21, 2010	8.35	8.40	8.20	8.24
2056	NYSE	JRS	Wed, Jan 20, 2010	8.48	8.75	8.31	8.33
2055	NYSE	JRS	Tue, Jan 19, 2010	8.35	8.44	8.24	8.44
2054	NYSE	JRS	Fri, Jan 15, 2010	8.06	8.34	8.04	8.27
2053	NYSE	JRS	Thu, Jan 14, 2010	8.25	8.25	8.10	8.14
2052	NYSE	JRS	Wed, Jan 13, 2010	8.18	8.19	8.08	8.12
2051	NYSE	JRS	Tue, Jan 12, 2010	8.15	8.24	8.06	8.20
2050	NYSE	JRS	Mon, Jan 11, 2010	8.43	8.43	8.15	8.20
2049	NYSE	JRS	Fri, Jan 8, 2010	8.29	8.37	8.17	8.31
2048	NYSE	JRS	Thu, Jan 7, 2010	8.14	8.25	8.11	8.25
2047	NYSE	JRS	Wed, Jan 6, 2010	8.10	8.21	8.02	8.11
2046	NYSE	JRS	Tue, Jan 5, 2010	7.95	8.00	7.87	8.00
2045	NYSE	JRS	Mon, Jan 4, 2010	8.12	8.12	7.90	7.95
2044	NYSE	JRS	Thu, Dec 31, 2009	8.30	8.30	7.95	8.08
2043	NYSE	JRS	Wed, Dec 30, 2009	8.14	8.20	7.96	8.18
2042	NYSE	JRS	Tue, Dec 29, 2009	8.01	8.10	8.00	8.10
2041	NYSE	JRS	Mon, Dec 28, 2009	7.90	8.06	7.85	7.97
2040	NYSE	JRS	Thu, Dec 24, 2009	7.90	7.95	7.89	7.95
2039	NYSE	JRS	Wed, Dec 23, 2009	7.91	7.93	7.79	7.89
2038	NYSE	JRS	Tue, Dec 22, 2009	7.71	7.80	7.70	7.79
2037	NYSE	JRS	Mon, Dec 21, 2009	7.68	7.73	7.65	7.69
2036	NYSE	JRS	Fri, Dec 18, 2009	7.88	7.88	7.51	7.69
2035	NYSE	JRS	Thu, Dec 17, 2009	7.82	7.83	7.74	7.77
2034	NYSE	JRS	Wed, Dec 16, 2009	7.81	7.87	7.81	7.83
2033	NYSE	JRS	Tue, Dec 15, 2009	7.80	7.85	7.80	7.82
2032	NYSE	JRS	Mon, Dec 14, 2009	7.75	7.89	7.71	7.84
2031	NYSE	JRS	Fri, Dec 11, 2009	7.72	7.83	7.63	7.75
2030	NYSE	JRS	Thu, Dec 10, 2009	8.01	8.01	7.85	7.88
2029	NYSE	JRS	Wed, Dec 9, 2009	7.81	7.99	7.80	7.99
2028	NYSE	JRS	Tue, Dec 8, 2009	7.74	7.87	7.73	7.80
2027	NYSE	JRS	Mon, Dec 7, 2009	7.80	7.83	7.72	7.78
2026	NYSE	JRS	Fri, Dec 4, 2009	7.79	7.80	7.65	7.79
2025	NYSE	JRS	Thu, Dec 3, 2009	7.65	7.75	7.58	7.60
2024	NYSE	JRS	Wed, Dec 2, 2009	7.50	7.65	7.50	7.65
2023	NYSE	JRS	Tue, Dec 1, 2009	7.50	7.60	7.46	7.48
2022	NYSE	JRS	Mon, Nov 30, 2009	7.20	7.45	7.13	7.45
2021	NYSE	JRS	Fri, Nov 27, 2009	7.26	7.29	7.14	7.22
2020	NYSE	JRS	Wed, Nov 25, 2009	7.27	7.36	7.27	7.35
2019	NYSE	JRS	Tue, Nov 24, 2009	7.30	7.32	7.17	7.28
2018	NYSE	JRS	Mon, Nov 23, 2009	7.28	7.30	7.19	7.26
2017	NYSE	JRS	Fri, Nov 20, 2009	7.29	7.29	7.10	7.20
2016	NYSE	JRS	Thu, Nov 19, 2009	7.31	7.31	7.10	7.19
2015	NYSE	JRS	Wed, Nov 18, 2009	7.19	7.26	7.15	7.26
2014	NYSE	JRS	Tue, Nov 17, 2009	7.26	7.28	7.16	7.21
2013	NYSE	JRS	Mon, Nov 16, 2009	7.13	7.30	7.13	7.23
2012	NYSE	JRS	Fri, Nov 13, 2009	7.13	7.19	7.09	7.12
2011	NYSE	JRS	Thu, Nov 12, 2009	7.13	7.20	7.11	7.12
2010	NYSE	JRS	Wed, Nov 11, 2009	7.07	7.21	7.06	7.19
2009	NYSE	JRS	Tue, Nov 10, 2009	6.97	7.16	6.97	7.05
2008	NYSE	JRS	Mon, Nov 9, 2009	6.95	7.09	6.87	7.07
2007	NYSE	JRS	Fri, Nov 6, 2009	6.95	6.99	6.86	6.93
2006	NYSE	JRS	Thu, Nov 5, 2009	6.93	7.02	6.86	6.94
2005	NYSE	JRS	Wed, Nov 4, 2009	7.00	7.10	6.90	6.90
2004	NYSE	JRS	Tue, Nov 3, 2009	6.90	7.05	6.90	6.99
2003	NYSE	JRS	Mon, Nov 2, 2009	7.05	7.23	6.89	7.04
2002	NYSE	JRS	Fri, Oct 30, 2009	7.21	7.27	7.02	7.05
2001	NYSE	JRS	Thu, Oct 29, 2009	7.14	7.28	7.00	7.27
2000	NYSE	JRS	Wed, Oct 28, 2009	7.27	7.30	7.12	7.13
1999	NYSE	JRS	Tue, Oct 27, 2009	7.26	7.38	7.26	7.30
1998	NYSE	JRS	Mon, Oct 26, 2009	7.37	7.48	7.30	7.33
1997	NYSE	JRS	Fri, Oct 23, 2009	7.35	7.37	7.28	7.29
1996	NYSE	JRS	Thu, Oct 22, 2009	7.34	7.40	7.12	7.40
1995	NYSE	JRS	Wed, Oct 21, 2009	7.49	7.60	7.39	7.40
1994	NYSE	JRS	Tue, Oct 20, 2009	7.63	7.70	7.49	7.58
1993	NYSE	JRS	Mon, Oct 19, 2009	7.73	7.73	7.63	7.65
1992	NYSE	JRS	Fri, Oct 16, 2009	7.67	7.80	7.53	7.71
1991	NYSE	JRS	Thu, Oct 15, 2009	7.78	7.80	7.70	7.78
1990	NYSE	JRS	Wed, Oct 14, 2009	7.80	7.90	7.77	7.86
1989	NYSE	JRS	Tue, Oct 13, 2009	7.77	7.87	7.70	7.80
1988	NYSE	JRS	Mon, Oct 12, 2009	7.97	8.00	7.79	7.83
1987	NYSE	JRS	Fri, Oct 9, 2009	7.91	8.02	7.70	7.94
1986	NYSE	JRS	Thu, Oct 8, 2009	7.99	8.00	7.88	7.96
1985	NYSE	JRS	Wed, Oct 7, 2009	7.80	7.95	7.80	7.90
1984	NYSE	JRS	Tue, Oct 6, 2009	7.90	8.00	7.81	7.92
1983	NYSE	JRS	Mon, Oct 5, 2009	7.85	7.96	7.71	7.88
1982	NYSE	JRS	Fri, Oct 2, 2009	7.70	7.82	7.60	7.75
1981	NYSE	JRS	Thu, Oct 1, 2009	7.98	7.98	7.75	7.79
1980	NYSE	JRS	Wed, Sep 30, 2009	7.90	7.97	7.80	7.86
1979	NYSE	JRS	Tue, Sep 29, 2009	7.96	7.96	7.81	7.91
1978	NYSE	JRS	Mon, Sep 28, 2009	8.00	8.00	7.76	8.00
1977	NYSE	JRS	Fri, Sep 25, 2009	7.69	7.82	7.62	7.70
1976	NYSE	JRS	Thu, Sep 24, 2009	8.00	8.00	7.64	7.80
1975	NYSE	JRS	Wed, Sep 23, 2009	7.96	8.14	7.93	8.06
1974	NYSE	JRS	Tue, Sep 22, 2009	8.09	8.15	7.95	8.05
1973	NYSE	JRS	Mon, Sep 21, 2009	8.30	8.39	7.94	8.16
1972	NYSE	JRS	Fri, Sep 18, 2009	7.97	8.25	7.90	8.25
1971	NYSE	JRS	Thu, Sep 17, 2009	8.05	8.15	7.84	7.98
1970	NYSE	JRS	Wed, Sep 16, 2009	7.84	8.00	7.68	7.98
1969	NYSE	JRS	Tue, Sep 15, 2009	7.81	7.83	7.60	7.80
1968	NYSE	JRS	Mon, Sep 14, 2009	7.92	7.92	7.57	7.72
1967	NYSE	JRS	Fri, Sep 11, 2009	7.85	8.14	7.66	7.87
1966	NYSE	JRS	Thu, Sep 10, 2009	7.84	8.08	7.73	8.00
1965	NYSE	JRS	Wed, Sep 9, 2009	7.71	7.92	7.55	7.77
1964	NYSE	JRS	Tue, Sep 8, 2009	7.93	7.96	7.30	7.76
1963	NYSE	JRS	Fri, Sep 4, 2009	7.16	7.41	7.16	7.30
1962	NYSE	JRS	Thu, Sep 3, 2009	7.35	7.46	7.05	7.05
1961	NYSE	JRS	Wed, Sep 2, 2009	7.95	7.95	7.28	7.38
1960	NYSE	JRS	Tue, Sep 1, 2009	7.38	7.51	7.33	7.40
1959	NYSE	JRS	Mon, Aug 31, 2009	7.65	7.65	7.40	7.50
1958	NYSE	JRS	Fri, Aug 28, 2009	7.68	7.75	7.60	7.65
1957	NYSE	JRS	Thu, Aug 27, 2009	7.56	7.74	7.51	7.74
1956	NYSE	JRS	Wed, Aug 26, 2009	7.44	7.75	7.44	7.72
1955	NYSE	JRS	Tue, Aug 25, 2009	7.29	7.56	7.29	7.52
1954	NYSE	JRS	Mon, Aug 24, 2009	7.53	7.65	7.35	7.35
1953	NYSE	JRS	Fri, Aug 21, 2009	7.50	7.60	7.43	7.58
1952	NYSE	JRS	Thu, Aug 20, 2009	6.89	7.57	6.88	7.57
1951	NYSE	JRS	Wed, Aug 19, 2009	6.77	7.03	6.75	6.94
1950	NYSE	JRS	Tue, Aug 18, 2009	6.82	7.07	6.79	6.96
1949	NYSE	JRS	Mon, Aug 17, 2009	6.66	7.09	6.42	6.92
1948	NYSE	JRS	Fri, Aug 14, 2009	7.54	7.54	7.15	7.36
1947	NYSE	JRS	Thu, Aug 13, 2009	7.52	7.54	7.30	7.48
1946	NYSE	JRS	Wed, Aug 12, 2009	7.05	7.60	7.05	7.40
1945	NYSE	JRS	Tue, Aug 11, 2009	7.45	7.45	7.00	7.14
1944	NYSE	JRS	Mon, Aug 10, 2009	7.53	7.54	7.40	7.42
1943	NYSE	JRS	Fri, Aug 7, 2009	7.73	7.73	7.35	7.49
1942	NYSE	JRS	Thu, Aug 6, 2009	7.50	7.50	7.33	7.40
1941	NYSE	JRS	Wed, Aug 5, 2009	7.23	7.40	7.00	7.40
1940	NYSE	JRS	Tue, Aug 4, 2009	6.96	7.30	6.80	7.15
1939	NYSE	JRS	Mon, Aug 3, 2009	6.63	6.96	6.63	6.90
1938	NYSE	JRS	Fri, Jul 31, 2009	6.62	6.70	6.45	6.68
1937	NYSE	JRS	Thu, Jul 30, 2009	6.46	6.95	6.39	6.49
1936	NYSE	JRS	Wed, Jul 29, 2009	6.38	6.50	6.37	6.40
1935	NYSE	JRS	Tue, Jul 28, 2009	6.40	6.60	6.24	6.45
1934	NYSE	JRS	Mon, Jul 27, 2009	6.50	6.68	6.35	6.35
1933	NYSE	JRS	Fri, Jul 24, 2009	6.75	6.75	6.20	6.49
1932	NYSE	JRS	Thu, Jul 23, 2009	6.06	6.35	6.00	6.35
1931	NYSE	JRS	Wed, Jul 22, 2009	5.92	6.21	5.92	6.11
1930	NYSE	JRS	Tue, Jul 21, 2009	6.02	6.24	6.00	6.01
1929	NYSE	JRS	Mon, Jul 20, 2009	5.85	6.26	5.85	6.05
1928	NYSE	JRS	Fri, Jul 17, 2009	5.90	6.00	5.85	5.90
1927	NYSE	JRS	Thu, Jul 16, 2009	5.86	6.04	5.84	5.99
1926	NYSE	JRS	Wed, Jul 15, 2009	5.89	6.07	5.80	6.00
1925	NYSE	JRS	Tue, Jul 14, 2009	5.60	5.88	5.51	5.85
1924	NYSE	JRS	Mon, Jul 13, 2009	5.54	5.70	5.51	5.70
1923	NYSE	JRS	Fri, Jul 10, 2009	5.74	5.74	5.51	5.57
1922	NYSE	JRS	Thu, Jul 9, 2009	5.68	5.94	5.65	5.69
1921	NYSE	JRS	Wed, Jul 8, 2009	5.99	6.00	5.61	5.65
1920	NYSE	JRS	Tue, Jul 7, 2009	6.28	6.28	5.94	6.03
1919	NYSE	JRS	Mon, Jul 6, 2009	6.33	6.33	6.05	6.21
1918	NYSE	JRS	Thu, Jul 2, 2009	6.54	6.70	6.22	6.36
1917	NYSE	JRS	Wed, Jul 1, 2009	6.84	6.90	6.43	6.45
1916	NYSE	JRS	Tue, Jun 30, 2009	6.04	6.32	5.90	6.32
1915	NYSE	JRS	Mon, Jun 29, 2009	6.11	6.29	5.94	6.04
1914	NYSE	JRS	Fri, Jun 26, 2009	5.77	6.05	5.77	6.03
1913	NYSE	JRS	Thu, Jun 25, 2009	5.65	5.78	5.64	5.72
1912	NYSE	JRS	Wed, Jun 24, 2009	5.85	5.85	5.67	5.72
1911	NYSE	JRS	Tue, Jun 23, 2009	5.83	5.91	5.53	5.70
1910	NYSE	JRS	Mon, Jun 22, 2009	6.12	6.12	5.67	5.72
1909	NYSE	JRS	Fri, Jun 19, 2009	6.23	6.23	5.90	6.05
1908	NYSE	JRS	Thu, Jun 18, 2009	5.81	6.06	5.81	6.06
1907	NYSE	JRS	Wed, Jun 17, 2009	6.02	6.23	5.87	5.88
1906	NYSE	JRS	Tue, Jun 16, 2009	6.40	6.64	6.11	6.15
1905	NYSE	JRS	Mon, Jun 15, 2009	6.87	6.87	6.36	6.41
1904	NYSE	JRS	Fri, Jun 12, 2009	7.10	7.10	6.75	6.87
1903	NYSE	JRS	Thu, Jun 11, 2009	7.36	7.43	6.87	7.13
1902	NYSE	JRS	Wed, Jun 10, 2009	6.80	7.68	6.76	7.58
1901	NYSE	JRS	Tue, Jun 9, 2009	6.79	6.94	6.69	6.82
1900	NYSE	JRS	Mon, Jun 8, 2009	7.20	7.20	6.60	6.78
1899	NYSE	JRS	Fri, Jun 5, 2009	6.80	6.86	6.32	6.75
1898	NYSE	JRS	Thu, Jun 4, 2009	6.68	6.68	6.20	6.25
1897	NYSE	JRS	Wed, Jun 3, 2009	6.40	6.40	6.19	6.22
1896	NYSE	JRS	Tue, Jun 2, 2009	6.29	6.44	6.01	6.40
1895	NYSE	JRS	Mon, Jun 1, 2009	5.83	6.70	5.78	6.42
1894	NYSE	JRS	Fri, May 29, 2009	5.64	5.91	5.64	5.82
1893	NYSE	JRS	Thu, May 28, 2009	5.70	5.78	5.58	5.68
1892	NYSE	JRS	Wed, May 27, 2009	5.85	5.85	5.58	5.68
1891	NYSE	JRS	Tue, May 26, 2009	5.80	5.85	5.54	5.76
1890	NYSE	JRS	Fri, May 22, 2009	5.64	5.75	5.52	5.74
1889	NYSE	JRS	Thu, May 21, 2009	5.51	5.79	5.45	5.70
1888	NYSE	JRS	Wed, May 20, 2009	5.51	5.84	5.51	5.66
1887	NYSE	JRS	Tue, May 19, 2009	5.74	5.74	5.42	5.52
1886	NYSE	JRS	Mon, May 18, 2009	5.31	5.65	5.31	5.62
1885	NYSE	JRS	Fri, May 15, 2009	5.25	5.39	5.23	5.31
1884	NYSE	JRS	Thu, May 14, 2009	5.52	5.81	5.10	5.29
1883	NYSE	JRS	Wed, May 13, 2009	5.85	5.89	5.50	5.52
1882	NYSE	JRS	Tue, May 12, 2009	6.17	6.17	5.85	6.00
1881	NYSE	JRS	Mon, May 11, 2009	6.02	6.12	5.79	6.08
1880	NYSE	JRS	Fri, May 8, 2009	5.78	6.02	5.63	5.97
1879	NYSE	JRS	Thu, May 7, 2009	5.77	5.87	5.59	5.78
1878	NYSE	JRS	Wed, May 6, 2009	5.75	5.75	5.50	5.69
1877	NYSE	JRS	Tue, May 5, 2009	5.71	5.71	5.32	5.60
1876	NYSE	JRS	Mon, May 4, 2009	5.12	5.52	5.12	5.52
1875	NYSE	JRS	Fri, May 1, 2009	5.71	5.71	5.20	5.20
1874	NYSE	JRS	Thu, Apr 30, 2009	5.35	5.70	5.35	5.60
1873	NYSE	JRS	Wed, Apr 29, 2009	5.08	5.39	5.08	5.30
1872	NYSE	JRS	Tue, Apr 28, 2009	4.97	5.30	4.97	5.14
1871	NYSE	JRS	Mon, Apr 27, 2009	5.35	5.38	5.13	5.15
1870	NYSE	JRS	Fri, Apr 24, 2009	4.93	5.50	4.92	5.40
1869	NYSE	JRS	Thu, Apr 23, 2009	5.09	5.09	4.75	4.99
1868	NYSE	JRS	Wed, Apr 22, 2009	4.60	4.93	4.50	4.80
1867	NYSE	JRS	Tue, Apr 21, 2009	4.45	4.95	4.40	4.75
1866	NYSE	JRS	Mon, Apr 20, 2009	5.10	5.10	4.51	4.61
1865	NYSE	JRS	Fri, Apr 17, 2009	5.07	5.20	4.87	5.09
1864	NYSE	JRS	Thu, Apr 16, 2009	4.95	5.11	4.75	5.09
1863	NYSE	JRS	Wed, Apr 15, 2009	4.78	4.98	4.45	4.90
1862	NYSE	JRS	Tue, Apr 14, 2009	4.94	4.94	4.58	4.60
1861	NYSE	JRS	Mon, Apr 13, 2009	4.61	4.94	4.50	4.94
1860	NYSE	JRS	Thu, Apr 9, 2009	4.33	4.65	4.25	4.60
1859	NYSE	JRS	Wed, Apr 8, 2009	4.15	4.27	4.14	4.15
1858	NYSE	JRS	Tue, Apr 7, 2009	4.34	4.34	4.09	4.12
1857	NYSE	JRS	Mon, Apr 6, 2009	4.20	4.30	4.09	4.30
1856	NYSE	JRS	Fri, Apr 3, 2009	3.97	4.40	3.90	4.37
1855	NYSE	JRS	Thu, Apr 2, 2009	3.85	4.30	3.73	4.04
1854	NYSE	JRS	Wed, Apr 1, 2009	3.81	3.81	3.52	3.70
1853	NYSE	JRS	Tue, Mar 31, 2009	3.33	3.60	3.30	3.59
1852	NYSE	JRS	Mon, Mar 30, 2009	3.40	3.41	3.22	3.35
1851	NYSE	JRS	Fri, Mar 27, 2009	3.95	3.95	3.38	3.50
1850	NYSE	JRS	Thu, Mar 26, 2009	3.70	3.80	3.42	3.58
1849	NYSE	JRS	Wed, Mar 25, 2009	3.47	3.60	3.21	3.50
1848	NYSE	JRS	Tue, Mar 24, 2009	3.52	3.65	3.45	3.46
1847	NYSE	JRS	Mon, Mar 23, 2009	3.51	3.61	3.30	3.61
1846	NYSE	JRS	Fri, Mar 20, 2009	3.30	3.44	3.17	3.19
1845	NYSE	JRS	Thu, Mar 19, 2009	3.61	3.61	3.36	3.36
1844	NYSE	JRS	Wed, Mar 18, 2009	3.20	3.52	3.18	3.50
1843	NYSE	JRS	Tue, Mar 17, 2009	3.05	3.28	3.05	3.27
1842	NYSE	JRS	Mon, Mar 16, 2009	3.28	3.40	3.13	3.13
1841	NYSE	JRS	Fri, Mar 13, 2009	3.25	3.40	3.20	3.37
1840	NYSE	JRS	Thu, Mar 12, 2009	2.94	3.37	2.94	3.32
1839	NYSE	JRS	Wed, Mar 11, 2009	3.02	3.29	3.02	3.05
1838	NYSE	JRS	Tue, Mar 10, 2009	2.78	3.30	2.76	3.29
1837	NYSE	JRS	Mon, Mar 9, 2009	2.87	2.93	2.70	2.82
1836	NYSE	JRS	Fri, Mar 6, 2009	2.85	3.04	2.73	2.87
1835	NYSE	JRS	Thu, Mar 5, 2009	3.18	3.18	2.90	2.94
1834	NYSE	JRS	Wed, Mar 4, 2009	3.19	3.24	2.98	3.14
1833	NYSE	JRS	Tue, Mar 3, 2009	3.34	3.49	2.50	3.01
1832	NYSE	JRS	Mon, Mar 2, 2009	3.55	3.63	3.30	3.31
1831	NYSE	JRS	Fri, Feb 27, 2009	3.85	3.87	3.52	3.71
1830	NYSE	JRS	Thu, Feb 26, 2009	4.25	4.25	3.70	3.75
1829	NYSE	JRS	Wed, Feb 25, 2009	4.34	4.34	3.59	3.90
1828	NYSE	JRS	Tue, Feb 24, 2009	3.72	4.17	3.52	4.00
1827	NYSE	JRS	Mon, Feb 23, 2009	4.12	4.38	3.71	3.77
1826	NYSE	JRS	Fri, Feb 20, 2009	4.28	4.45	3.86	4.18
1825	NYSE	JRS	Thu, Feb 19, 2009	4.55	4.73	4.46	4.60
1824	NYSE	JRS	Wed, Feb 18, 2009	4.75	4.78	4.30	4.50
1823	NYSE	JRS	Tue, Feb 17, 2009	5.07	5.10	4.68	4.68
1822	NYSE	JRS	Fri, Feb 13, 2009	5.06	5.40	5.06	5.17
1821	NYSE	JRS	Thu, Feb 12, 2009	5.20	5.21	5.00	5.21
1820	NYSE	JRS	Wed, Feb 11, 2009	5.38	5.39	5.10	5.15
1819	NYSE	JRS	Tue, Feb 10, 2009	5.69	5.69	5.10	5.17
1818	NYSE	JRS	Mon, Feb 9, 2009	5.19	5.35	5.12	5.28
1817	NYSE	JRS	Fri, Feb 6, 2009	5.33	5.49	5.10	5.26
1816	NYSE	JRS	Thu, Feb 5, 2009	5.05	5.45	5.00	5.15
1815	NYSE	JRS	Wed, Feb 4, 2009	5.26	5.48	5.09	5.20
1814	NYSE	JRS	Tue, Feb 3, 2009	5.25	5.40	5.20	5.35
1813	NYSE	JRS	Mon, Feb 2, 2009	5.16	5.68	5.05	5.29
1812	NYSE	JRS	Fri, Jan 30, 2009	5.45	5.68	5.17	5.21
1811	NYSE	JRS	Thu, Jan 29, 2009	5.73	5.73	5.23	5.28
1810	NYSE	JRS	Wed, Jan 28, 2009	5.75	5.75	5.42	5.60
1809	NYSE	JRS	Tue, Jan 27, 2009	5.47	5.50	5.23	5.35
1808	NYSE	JRS	Mon, Jan 26, 2009	5.16	5.40	5.13	5.27
1807	NYSE	JRS	Fri, Jan 23, 2009	5.22	5.23	5.00	5.20
1806	NYSE	JRS	Thu, Jan 22, 2009	5.06	5.50	5.06	5.10
1805	NYSE	JRS	Wed, Jan 21, 2009	5.10	5.30	4.91	5.30
1804	NYSE	JRS	Tue, Jan 20, 2009	5.36	5.85	4.93	4.93
1803	NYSE	JRS	Fri, Jan 16, 2009	5.27	5.50	5.11	5.50
1802	NYSE	JRS	Thu, Jan 15, 2009	5.16	5.30	4.86	5.30
1801	NYSE	JRS	Wed, Jan 14, 2009	5.15	5.29	4.97	5.16
1800	NYSE	JRS	Tue, Jan 13, 2009	5.45	5.45	5.11	5.40
1799	NYSE	JRS	Mon, Jan 12, 2009	5.50	6.00	5.10	5.13
1798	NYSE	JRS	Fri, Jan 9, 2009	5.56	5.80	5.41	5.42
1797	NYSE	JRS	Thu, Jan 8, 2009	5.51	5.85	5.51	5.68
1796	NYSE	JRS	Wed, Jan 7, 2009	6.21	6.21	5.68	5.71
1795	NYSE	JRS	Tue, Jan 6, 2009	5.90	6.15	5.59	6.15
1794	NYSE	JRS	Mon, Jan 5, 2009	5.66	5.74	5.27	5.58
1793	NYSE	JRS	Fri, Jan 2, 2009	5.14	5.55	4.90	5.35
1792	NYSE	JRS	Wed, Dec 31, 2008	4.74	5.08	4.62	5.08
1791	NYSE	JRS	Tue, Dec 30, 2008	4.68	5.03	4.45	4.64
1790	NYSE	JRS	Mon, Dec 29, 2008	4.65	5.05	4.55	4.70
1789	NYSE	JRS	Fri, Dec 26, 2008	4.34	4.70	4.34	4.69
1788	NYSE	JRS	Wed, Dec 24, 2008	4.30	4.45	4.25	4.39
1787	NYSE	JRS	Tue, Dec 23, 2008	4.40	4.54	4.20	4.30
1786	NYSE	JRS	Mon, Dec 22, 2008	4.36	4.61	4.10	4.30
1785	NYSE	JRS	Fri, Dec 19, 2008	4.30	4.70	4.30	4.44
1784	NYSE	JRS	Thu, Dec 18, 2008	4.62	4.62	4.21	4.30
1783	NYSE	JRS	Wed, Dec 17, 2008	4.45	4.66	4.25	4.50
1782	NYSE	JRS	Tue, Dec 16, 2008	3.83	4.43	3.83	4.35
1781	NYSE	JRS	Mon, Dec 15, 2008	4.11	4.35	3.86	3.90
1780	NYSE	JRS	Fri, Dec 12, 2008	4.02	4.34	3.86	4.20
1779	NYSE	JRS	Thu, Dec 11, 2008	4.23	5.00	4.10	4.16
1778	NYSE	JRS	Wed, Dec 10, 2008	4.69	5.10	4.66	4.86
1777	NYSE	JRS	Tue, Dec 9, 2008	4.62	4.86	4.62	4.80
1776	NYSE	JRS	Mon, Dec 8, 2008	4.81	5.00	4.48	4.86
1775	NYSE	JRS	Fri, Dec 5, 2008	4.20	4.45	4.00	4.40
1774	NYSE	JRS	Thu, Dec 4, 2008	4.15	4.76	4.15	4.23
1773	NYSE	JRS	Wed, Dec 3, 2008	3.59	4.49	3.59	4.30
1772	NYSE	JRS	Tue, Dec 2, 2008	3.55	4.00	3.55	3.81
1771	NYSE	JRS	Mon, Dec 1, 2008	4.05	4.15	3.53	3.60
1770	NYSE	JRS	Fri, Nov 28, 2008	3.79	4.15	3.79	4.03
1769	NYSE	JRS	Wed, Nov 26, 2008	3.42	3.91	3.42	3.91
1768	NYSE	JRS	Tue, Nov 25, 2008	3.70	3.95	3.41	3.57
1767	NYSE	JRS	Mon, Nov 24, 2008	3.06	3.70	3.06	3.54
1766	NYSE	JRS	Fri, Nov 21, 2008	3.65	3.65	2.75	3.05
1765	NYSE	JRS	Thu, Nov 20, 2008	3.40	3.90	2.85	3.48
1764	NYSE	JRS	Wed, Nov 19, 2008	4.40	4.54	3.75	3.90
1763	NYSE	JRS	Tue, Nov 18, 2008	4.63	4.80	4.31	4.54
1762	NYSE	JRS	Mon, Nov 17, 2008	5.21	5.21	4.65	4.77
1761	NYSE	JRS	Fri, Nov 14, 2008	6.36	6.36	5.15	5.40
1760	NYSE	JRS	Thu, Nov 13, 2008	5.64	6.18	5.10	6.18
1759	NYSE	JRS	Wed, Nov 12, 2008	6.46	6.55	5.78	5.78
1758	NYSE	JRS	Tue, Nov 11, 2008	6.97	7.15	6.16	6.75
1757	NYSE	JRS	Mon, Nov 10, 2008	7.35	7.45	6.85	7.32
1756	NYSE	JRS	Fri, Nov 7, 2008	7.11	7.20	6.90	7.10
1755	NYSE	JRS	Thu, Nov 6, 2008	7.15	7.21	6.75	7.05
1754	NYSE	JRS	Wed, Nov 5, 2008	7.60	7.85	7.10	7.24
1753	NYSE	JRS	Tue, Nov 4, 2008	7.60	7.85	7.50	7.70
1752	NYSE	JRS	Mon, Nov 3, 2008	7.30	7.59	7.30	7.50
1751	NYSE	JRS	Fri, Oct 31, 2008	6.70	7.24	6.59	7.24
1750	NYSE	JRS	Thu, Oct 30, 2008	6.36	7.00	6.30	6.60
1749	NYSE	JRS	Wed, Oct 29, 2008	6.13	6.65	5.74	6.65
1748	NYSE	JRS	Tue, Oct 28, 2008	5.81	6.32	5.37	6.32
1747	NYSE	JRS	Mon, Oct 27, 2008	5.46	5.93	5.46	5.70
1746	NYSE	JRS	Fri, Oct 24, 2008	6.00	6.45	5.00	5.83
1745	NYSE	JRS	Thu, Oct 23, 2008	7.41	7.41	6.00	6.40
1744	NYSE	JRS	Wed, Oct 22, 2008	7.42	7.42	6.66	6.93
1743	NYSE	JRS	Tue, Oct 21, 2008	7.27	7.50	7.11	7.35
1742	NYSE	JRS	Mon, Oct 20, 2008	7.59	8.28	7.04	7.45
1741	NYSE	JRS	Fri, Oct 17, 2008	7.25	7.58	6.84	7.58
1740	NYSE	JRS	Thu, Oct 16, 2008	6.88	7.40	6.59	7.22
1739	NYSE	JRS	Wed, Oct 15, 2008	7.95	7.95	6.80	6.82
1738	NYSE	JRS	Tue, Oct 14, 2008	7.36	8.71	7.36	7.89
1737	NYSE	JRS	Mon, Oct 13, 2008	6.29	7.95	5.70	7.50
1736	NYSE	JRS	Fri, Oct 10, 2008	5.64	6.07	2.00	5.50
1735	NYSE	JRS	Thu, Oct 9, 2008	6.96	7.25	5.99	6.42
1734	NYSE	JRS	Wed, Oct 8, 2008	7.04	7.34	5.75	7.06
1733	NYSE	JRS	Tue, Oct 7, 2008	8.95	8.96	7.06	7.35
1732	NYSE	JRS	Mon, Oct 6, 2008	8.92	10.10	7.91	8.60
1731	NYSE	JRS	Fri, Oct 3, 2008	10.64	11.22	9.80	10.02
1730	NYSE	JRS	Thu, Oct 2, 2008	10.99	11.25	10.61	10.65
1729	NYSE	JRS	Wed, Oct 1, 2008	11.48	11.60	10.83	11.25
1728	NYSE	JRS	Tue, Sep 30, 2008	11.53	11.53	10.01	11.30
1727	NYSE	JRS	Mon, Sep 29, 2008	11.57	11.80	10.50	10.68
1726	NYSE	JRS	Fri, Sep 26, 2008	11.27	11.94	11.27	11.94
1725	NYSE	JRS	Thu, Sep 25, 2008	11.98	12.01	11.56	11.93
1724	NYSE	JRS	Wed, Sep 24, 2008	11.51	12.00	11.25	12.00
1723	NYSE	JRS	Tue, Sep 23, 2008	11.88	12.05	11.24	11.58
1722	NYSE	JRS	Mon, Sep 22, 2008	12.72	13.10	11.79	11.88
1721	NYSE	JRS	Fri, Sep 19, 2008	12.45	13.39	12.45	12.89
1720	NYSE	JRS	Thu, Sep 18, 2008	10.92	11.69	10.00	11.69
1719	NYSE	JRS	Wed, Sep 17, 2008	11.94	12.36	10.76	11.18
1718	NYSE	JRS	Tue, Sep 16, 2008	13.00	13.03	12.08	12.50
1717	NYSE	JRS	Mon, Sep 15, 2008	14.25	14.25	13.15	13.35
1716	NYSE	JRS	Fri, Sep 12, 2008	14.41	14.41	13.83	14.10
1715	NYSE	JRS	Thu, Sep 11, 2008	14.05	14.36	13.96	14.35
1714	NYSE	JRS	Wed, Sep 10, 2008	15.59	15.59	14.53	14.91
1713	NYSE	JRS	Tue, Sep 9, 2008	16.16	16.16	14.70	14.75
1712	NYSE	JRS	Mon, Sep 8, 2008	15.25	15.45	15.00	15.20
1711	NYSE	JRS	Fri, Sep 5, 2008	14.88	14.90	14.54	14.76
1710	NYSE	JRS	Thu, Sep 4, 2008	15.17	15.20	14.77	14.84
1709	NYSE	JRS	Wed, Sep 3, 2008	14.89	15.11	14.79	15.11
1708	NYSE	JRS	Tue, Sep 2, 2008	15.06	15.16	14.70	14.90
1707	NYSE	JRS	Fri, Aug 29, 2008	14.92	14.92	14.60	14.80
1706	NYSE	JRS	Thu, Aug 28, 2008	14.40	14.75	14.40	14.75
1705	NYSE	JRS	Wed, Aug 27, 2008	14.31	14.31	14.11	14.30
1704	NYSE	JRS	Tue, Aug 26, 2008	13.95	14.30	13.93	14.13
1703	NYSE	JRS	Mon, Aug 25, 2008	14.35	14.35	14.00	14.11
1702	NYSE	JRS	Fri, Aug 22, 2008	13.91	14.41	13.91	14.41
1701	NYSE	JRS	Thu, Aug 21, 2008	14.32	14.35	13.86	13.99
1700	NYSE	JRS	Wed, Aug 20, 2008	14.25	14.26	13.91	14.12
1699	NYSE	JRS	Tue, Aug 19, 2008	14.27	14.42	13.85	14.14
1698	NYSE	JRS	Mon, Aug 18, 2008	14.66	15.04	14.32	14.47
1697	NYSE	JRS	Fri, Aug 15, 2008	14.75	14.85	14.58	14.75
1696	NYSE	JRS	Thu, Aug 14, 2008	14.50	14.70	14.40	14.68
1695	NYSE	JRS	Wed, Aug 13, 2008	14.96	14.96	14.34	14.45
1694	NYSE	JRS	Tue, Aug 12, 2008	15.07	15.16	14.80	14.88
1693	NYSE	JRS	Mon, Aug 11, 2008	14.62	15.18	14.62	15.03
1692	NYSE	JRS	Fri, Aug 8, 2008	14.35	14.75	14.23	14.70
1691	NYSE	JRS	Thu, Aug 7, 2008	14.61	14.64	14.05	14.20
1690	NYSE	JRS	Wed, Aug 6, 2008	14.35	14.66	14.35	14.66
1689	NYSE	JRS	Tue, Aug 5, 2008	14.09	14.54	14.09	14.54
1688	NYSE	JRS	Mon, Aug 4, 2008	14.30	14.30	14.00	14.03
1687	NYSE	JRS	Fri, Aug 1, 2008	13.87	14.32	13.75	14.16
1686	NYSE	JRS	Thu, Jul 31, 2008	15.00	15.00	13.78	14.08
1685	NYSE	JRS	Wed, Jul 30, 2008	14.20	14.20	13.81	14.17
1684	NYSE	JRS	Tue, Jul 29, 2008	14.25	14.25	13.32	13.87
1683	NYSE	JRS	Mon, Jul 28, 2008	13.59	13.84	13.25	13.33
1682	NYSE	JRS	Fri, Jul 25, 2008	13.60	13.98	13.47	13.62
1681	NYSE	JRS	Thu, Jul 24, 2008	14.20	14.44	13.61	13.62
1680	NYSE	JRS	Wed, Jul 23, 2008	14.02	14.40	13.80	14.25
1679	NYSE	JRS	Tue, Jul 22, 2008	13.52	13.75	13.17	13.70
1678	NYSE	JRS	Mon, Jul 21, 2008	13.10	13.39	13.10	13.32
1677	NYSE	JRS	Fri, Jul 18, 2008	13.05	13.35	13.02	13.17
1676	NYSE	JRS	Thu, Jul 17, 2008	12.80	13.15	12.71	13.15
1675	NYSE	JRS	Wed, Jul 16, 2008	11.56	12.75	11.56	12.69
1674	NYSE	JRS	Tue, Jul 15, 2008	12.66	12.67	11.55	12.15
1673	NYSE	JRS	Mon, Jul 14, 2008	13.24	13.24	12.80	12.80
1672	NYSE	JRS	Fri, Jul 11, 2008	13.24	13.24	12.66	13.01
1671	NYSE	JRS	Thu, Jul 10, 2008	13.51	13.57	13.04	13.30
1670	NYSE	JRS	Wed, Jul 9, 2008	13.95	13.95	13.31	13.32
1669	NYSE	JRS	Tue, Jul 8, 2008	13.12	13.96	13.05	13.91
1668	NYSE	JRS	Mon, Jul 7, 2008	14.05	14.07	12.81	13.10
1667	NYSE	JRS	Thu, Jul 3, 2008	14.56	14.70	14.02	14.02
1666	NYSE	JRS	Wed, Jul 2, 2008	14.94	15.01	14.45	14.50
1665	NYSE	JRS	Tue, Jul 1, 2008	15.55	15.55	14.28	14.55
1664	NYSE	JRS	Mon, Jun 30, 2008	15.10	15.45	14.65	14.83
1663	NYSE	JRS	Fri, Jun 27, 2008	15.40	15.60	14.90	15.10
1662	NYSE	JRS	Thu, Jun 26, 2008	16.35	16.35	15.50	15.50
1661	NYSE	JRS	Wed, Jun 25, 2008	15.40	16.00	15.40	15.82
1660	NYSE	JRS	Tue, Jun 24, 2008	15.55	15.65	15.40	15.49
1659	NYSE	JRS	Mon, Jun 23, 2008	16.76	16.76	15.68	15.73
1658	NYSE	JRS	Fri, Jun 20, 2008	16.45	16.45	15.75	15.92
1657	NYSE	JRS	Thu, Jun 19, 2008	16.10	16.35	16.07	16.24
1656	NYSE	JRS	Wed, Jun 18, 2008	16.19	16.36	16.08	16.25
1655	NYSE	JRS	Tue, Jun 17, 2008	16.67	16.81	16.37	16.45
1654	NYSE	JRS	Mon, Jun 16, 2008	16.88	16.88	16.30	16.75
1653	NYSE	JRS	Fri, Jun 13, 2008	17.00	17.00	16.30	16.87
1652	NYSE	JRS	Thu, Jun 12, 2008	16.53	16.90	16.15	16.30
1651	NYSE	JRS	Wed, Jun 11, 2008	17.48	17.48	16.50	16.63
1650	NYSE	JRS	Tue, Jun 10, 2008	17.37	17.59	17.20	17.58
1649	NYSE	JRS	Mon, Jun 9, 2008	18.00	18.42	17.55	17.60
1648	NYSE	JRS	Fri, Jun 6, 2008	18.41	18.70	18.16	18.27
1647	NYSE	JRS	Thu, Jun 5, 2008	17.94	18.70	17.94	18.70
1646	NYSE	JRS	Wed, Jun 4, 2008	17.75	18.05	17.75	18.05
1645	NYSE	JRS	Tue, Jun 3, 2008	17.99	18.00	17.60	17.70
1644	NYSE	JRS	Mon, Jun 2, 2008	17.94	17.99	17.80	17.90
1643	NYSE	JRS	Fri, May 30, 2008	17.33	18.10	17.30	17.98
1642	NYSE	JRS	Thu, May 29, 2008	18.00	18.00	17.75	17.90
1641	NYSE	JRS	Wed, May 28, 2008	17.99	18.00	17.67	17.95
1640	NYSE	JRS	Tue, May 27, 2008	17.30	17.93	17.30	17.70
1639	NYSE	JRS	Fri, May 23, 2008	17.70	17.70	17.30	17.34
1638	NYSE	JRS	Thu, May 22, 2008	17.39	17.73	17.33	17.70
1637	NYSE	JRS	Wed, May 21, 2008	17.65	18.00	17.36	17.37
1636	NYSE	JRS	Tue, May 20, 2008	17.85	17.95	17.51	17.73
1635	NYSE	JRS	Mon, May 19, 2008	17.70	18.00	17.59	17.88
1634	NYSE	JRS	Fri, May 16, 2008	17.79	18.00	17.60	17.95
1633	NYSE	JRS	Thu, May 15, 2008	17.70	17.95	17.35	17.92
1632	NYSE	JRS	Wed, May 14, 2008	17.41	17.72	17.29	17.70
1631	NYSE	JRS	Tue, May 13, 2008	17.33	17.50	17.21	17.45
1630	NYSE	JRS	Mon, May 12, 2008	17.05	17.62	17.05	17.40
1629	NYSE	JRS	Fri, May 9, 2008	16.89	17.23	16.89	17.03
1628	NYSE	JRS	Thu, May 8, 2008	17.16	17.28	16.95	17.16
1627	NYSE	JRS	Wed, May 7, 2008	17.78	17.78	17.14	17.14
1626	NYSE	JRS	Tue, May 6, 2008	17.34	17.56	17.33	17.48
1625	NYSE	JRS	Mon, May 5, 2008	17.51	17.61	17.20	17.60
1624	NYSE	JRS	Fri, May 2, 2008	17.34	17.63	17.29	17.43
1623	NYSE	JRS	Thu, May 1, 2008	17.10	17.44	17.10	17.40
1622	NYSE	JRS	Wed, Apr 30, 2008	17.11	17.58	17.11	17.22
1621	NYSE	JRS	Tue, Apr 29, 2008	17.26	17.43	17.06	17.20
1620	NYSE	JRS	Mon, Apr 28, 2008	17.45	17.48	17.30	17.37
1619	NYSE	JRS	Fri, Apr 25, 2008	17.50	17.63	17.23	17.36
1618	NYSE	JRS	Thu, Apr 24, 2008	16.92	17.55	16.90	17.55
1617	NYSE	JRS	Wed, Apr 23, 2008	16.61	17.00	16.61	17.00
1616	NYSE	JRS	Tue, Apr 22, 2008	16.99	16.99	16.54	16.71
1615	NYSE	JRS	Mon, Apr 21, 2008	16.61	16.84	16.61	16.74
1614	NYSE	JRS	Fri, Apr 18, 2008	17.22	17.22	16.81	16.91
1613	NYSE	JRS	Thu, Apr 17, 2008	16.34	16.75	16.34	16.75
1612	NYSE	JRS	Wed, Apr 16, 2008	15.89	16.59	15.89	16.58
1611	NYSE	JRS	Tue, Apr 15, 2008	16.09	16.09	15.56	15.94
1610	NYSE	JRS	Mon, Apr 14, 2008	15.75	16.10	15.64	15.75
1609	NYSE	JRS	Fri, Apr 11, 2008	15.98	16.19	15.67	15.68
1608	NYSE	JRS	Thu, Apr 10, 2008	16.05	16.35	16.00	16.00
1607	NYSE	JRS	Wed, Apr 9, 2008	16.45	16.58	16.27	16.33
1606	NYSE	JRS	Tue, Apr 8, 2008	16.43	16.72	16.43	16.55
1605	NYSE	JRS	Mon, Apr 7, 2008	16.25	16.79	16.00	16.68
1604	NYSE	JRS	Fri, Apr 4, 2008	16.63	16.75	16.44	16.44
1603	NYSE	JRS	Thu, Apr 3, 2008	16.50	16.69	16.31	16.68
1602	NYSE	JRS	Wed, Apr 2, 2008	16.98	16.98	16.25	16.42
1601	NYSE	JRS	Tue, Apr 1, 2008	16.46	16.46	15.81	16.25
1600	NYSE	JRS	Mon, Mar 31, 2008	15.90	15.90	15.55	15.59
1599	NYSE	JRS	Fri, Mar 28, 2008	15.78	15.78	15.50	15.58
1598	NYSE	JRS	Thu, Mar 27, 2008	16.10	16.10	15.60	15.60
1597	NYSE	JRS	Wed, Mar 26, 2008	16.10	16.10	15.54	15.80
1596	NYSE	JRS	Tue, Mar 25, 2008	15.78	16.24	15.54	16.23
1595	NYSE	JRS	Mon, Mar 24, 2008	15.14	15.86	15.14	15.80
1594	NYSE	JRS	Thu, Mar 20, 2008	13.93	15.28	13.93	15.25
1593	NYSE	JRS	Wed, Mar 19, 2008	14.66	14.99	14.41	14.80
1592	NYSE	JRS	Tue, Mar 18, 2008	14.87	14.87	14.00	14.66
1591	NYSE	JRS	Mon, Mar 17, 2008	14.00	14.10	13.50	13.96
1590	NYSE	JRS	Fri, Mar 14, 2008	14.47	15.40	14.16	14.20
1589	NYSE	JRS	Thu, Mar 13, 2008	14.61	14.82	14.19	14.47
1588	NYSE	JRS	Wed, Mar 12, 2008	15.42	15.42	14.61	14.61
1587	NYSE	JRS	Tue, Mar 11, 2008	15.04	15.63	14.84	15.50
1586	NYSE	JRS	Mon, Mar 10, 2008	14.55	15.25	14.55	14.83
1585	NYSE	JRS	Fri, Mar 7, 2008	15.42	15.42	14.75	14.93
1584	NYSE	JRS	Thu, Mar 6, 2008	15.66	15.66	15.00	15.00
1583	NYSE	JRS	Wed, Mar 5, 2008	15.46	15.90	15.46	15.65
1582	NYSE	JRS	Tue, Mar 4, 2008	15.90	15.92	15.37	15.50
1581	NYSE	JRS	Mon, Mar 3, 2008	16.23	16.73	16.01	16.10
1580	NYSE	JRS	Fri, Feb 29, 2008	16.40	16.89	16.18	16.37
1579	NYSE	JRS	Thu, Feb 28, 2008	16.66	17.29	16.66	16.72
1578	NYSE	JRS	Wed, Feb 27, 2008	17.49	17.49	16.86	16.93
1577	NYSE	JRS	Tue, Feb 26, 2008	16.80	17.39	16.80	17.08
1576	NYSE	JRS	Mon, Feb 25, 2008	16.12	16.79	16.10	16.79
1575	NYSE	JRS	Fri, Feb 22, 2008	16.13	16.28	16.10	16.17
1574	NYSE	JRS	Thu, Feb 21, 2008	16.55	16.75	16.12	16.13
1573	NYSE	JRS	Wed, Feb 20, 2008	15.82	16.33	15.80	16.13
1572	NYSE	JRS	Tue, Feb 19, 2008	15.86	16.15	15.82	15.83
1571	NYSE	JRS	Fri, Feb 15, 2008	15.37	16.16	15.37	16.04
1570	NYSE	JRS	Thu, Feb 14, 2008	17.10	17.10	16.25	16.25
1569	NYSE	JRS	Wed, Feb 13, 2008	16.60	17.10	16.60	16.80
1568	NYSE	JRS	Tue, Feb 12, 2008	16.20	17.02	16.20	16.50
1567	NYSE	JRS	Mon, Feb 11, 2008	16.50	17.03	16.05	16.20
1566	NYSE	JRS	Fri, Feb 8, 2008	16.76	17.14	16.50	16.57
1565	NYSE	JRS	Thu, Feb 7, 2008	16.51	17.34	16.51	17.04
1564	NYSE	JRS	Wed, Feb 6, 2008	17.88	18.10	17.37	17.47
1563	NYSE	JRS	Tue, Feb 5, 2008	18.60	18.60	17.75	17.75
1562	NYSE	JRS	Mon, Feb 4, 2008	19.05	19.05	18.50	18.54
1561	NYSE	JRS	Fri, Feb 1, 2008	17.88	19.19	17.71	18.87
1560	NYSE	JRS	Thu, Jan 31, 2008	17.43	17.80	17.15	17.78
1559	NYSE	JRS	Wed, Jan 30, 2008	16.79	17.90	16.79	17.60
1558	NYSE	JRS	Tue, Jan 29, 2008	17.00	17.80	16.93	17.67
1557	NYSE	JRS	Mon, Jan 28, 2008	16.27	16.91	16.14	16.90
1556	NYSE	JRS	Fri, Jan 25, 2008	16.12	16.49	16.11	16.40
1555	NYSE	JRS	Thu, Jan 24, 2008	15.69	16.12	15.57	16.06
1554	NYSE	JRS	Wed, Jan 23, 2008	13.76	15.40	13.76	15.40
1553	NYSE	JRS	Tue, Jan 22, 2008	13.57	14.34	13.14	14.12
1552	NYSE	JRS	Fri, Jan 18, 2008	14.68	14.90	13.95	14.19
1551	NYSE	JRS	Thu, Jan 17, 2008	14.92	15.04	14.71	14.75
1550	NYSE	JRS	Wed, Jan 16, 2008	14.64	15.05	14.51	15.00
1549	NYSE	JRS	Tue, Jan 15, 2008	14.70	14.76	14.49	14.49
1548	NYSE	JRS	Mon, Jan 14, 2008	14.67	15.25	14.67	14.81
1547	NYSE	JRS	Fri, Jan 11, 2008	15.21	15.93	15.00	15.00
1546	NYSE	JRS	Thu, Jan 10, 2008	14.41	15.10	14.37	15.09
1545	NYSE	JRS	Wed, Jan 9, 2008	14.90	14.90	14.10	14.60
1544	NYSE	JRS	Tue, Jan 8, 2008	15.20	15.54	14.81	14.82
1543	NYSE	JRS	Mon, Jan 7, 2008	15.00	15.34	14.84	15.05
1542	NYSE	JRS	Fri, Jan 4, 2008	15.99	16.00	15.25	15.25
1541	NYSE	JRS	Thu, Jan 3, 2008	15.95	16.09	15.78	15.99
1540	NYSE	JRS	Wed, Jan 2, 2008	16.20	16.20	15.74	15.79
1539	NYSE	JRS	Mon, Dec 31, 2007	16.58	16.58	15.32	15.88
1538	NYSE	JRS	Fri, Dec 28, 2007	16.40	16.64	15.70	15.70
1537	NYSE	JRS	Thu, Dec 27, 2007	17.25	17.25	16.06	16.40
1536	NYSE	JRS	Wed, Dec 26, 2007	17.02	17.50	16.94	17.00
1535	NYSE	JRS	Mon, Dec 24, 2007	15.94	17.14	15.94	17.10
1534	NYSE	JRS	Fri, Dec 21, 2007	15.21	16.30	15.21	16.25
1533	NYSE	JRS	Thu, Dec 20, 2007	16.13	16.25	15.83	15.83
1532	NYSE	JRS	Wed, Dec 19, 2007	16.25	16.51	16.02	16.05
1531	NYSE	JRS	Tue, Dec 18, 2007	16.61	16.70	16.06	16.25
1530	NYSE	JRS	Mon, Dec 17, 2007	17.11	17.50	16.55	16.60
1529	NYSE	JRS	Fri, Dec 14, 2007	17.95	17.98	17.61	17.61
1528	NYSE	JRS	Thu, Dec 13, 2007	17.64	18.60	17.64	17.91
1527	NYSE	JRS	Wed, Dec 12, 2007	19.35	19.35	18.63	18.65
1526	NYSE	JRS	Tue, Dec 11, 2007	20.03	20.31	19.50	19.55
1525	NYSE	JRS	Mon, Dec 10, 2007	19.99	20.35	19.80	20.20
1524	NYSE	JRS	Fri, Dec 7, 2007	19.21	20.00	19.21	19.80
1523	NYSE	JRS	Thu, Dec 6, 2007	19.10	19.62	19.10	19.40
1522	NYSE	JRS	Wed, Dec 5, 2007	19.00	19.19	18.97	19.10
1521	NYSE	JRS	Tue, Dec 4, 2007	19.10	19.12	18.80	18.90
1520	NYSE	JRS	Mon, Dec 3, 2007	19.10	19.25	18.93	19.10
1519	NYSE	JRS	Fri, Nov 30, 2007	19.04	19.60	19.04	19.25
1518	NYSE	JRS	Thu, Nov 29, 2007	18.91	19.75	18.51	18.68
1517	NYSE	JRS	Wed, Nov 28, 2007	18.23	19.00	18.13	18.82
1516	NYSE	JRS	Tue, Nov 27, 2007	17.07	18.70	17.07	18.07
1515	NYSE	JRS	Mon, Nov 26, 2007	18.51	18.69	17.60	17.60
1514	NYSE	JRS	Fri, Nov 23, 2007	17.85	18.74	17.85	18.58
1513	NYSE	JRS	Wed, Nov 21, 2007	18.00	18.08	17.65	17.75
1512	NYSE	JRS	Tue, Nov 20, 2007	18.50	18.80	18.00	18.08
1511	NYSE	JRS	Mon, Nov 19, 2007	19.13	19.16	18.51	18.51
1510	NYSE	JRS	Fri, Nov 16, 2007	19.09	19.53	19.09	19.15
1509	NYSE	JRS	Thu, Nov 15, 2007	19.36	19.50	19.20	19.20
1508	NYSE	JRS	Wed, Nov 14, 2007	20.00	20.00	19.45	19.45
1507	NYSE	JRS	Tue, Nov 13, 2007	19.43	19.70	19.26	19.58
1506	NYSE	JRS	Mon, Nov 12, 2007	19.00	19.32	19.00	19.15
1505	NYSE	JRS	Fri, Nov 9, 2007	19.06	19.43	18.90	19.10
1504	NYSE	JRS	Thu, Nov 8, 2007	19.48	19.70	18.98	19.15
1503	NYSE	JRS	Wed, Nov 7, 2007	20.30	20.37	19.40	19.40
1502	NYSE	JRS	Tue, Nov 6, 2007	20.49	20.89	20.45	20.45
1501	NYSE	JRS	Mon, Nov 5, 2007	21.25	21.25	20.57	20.65
1500	NYSE	JRS	Fri, Nov 2, 2007	21.90	22.04	21.25	21.25
1499	NYSE	JRS	Thu, Nov 1, 2007	22.42	22.42	21.85	21.85
1498	NYSE	JRS	Wed, Oct 31, 2007	22.55	22.70	22.40	22.40
1497	NYSE	JRS	Tue, Oct 30, 2007	22.20	22.69	22.17	22.50
1496	NYSE	JRS	Mon, Oct 29, 2007	22.49	22.85	22.27	22.35
1495	NYSE	JRS	Fri, Oct 26, 2007	21.96	22.48	21.96	22.25
1494	NYSE	JRS	Thu, Oct 25, 2007	21.80	22.13	21.76	21.90
1493	NYSE	JRS	Wed, Oct 24, 2007	21.75	22.00	21.70	21.85
1492	NYSE	JRS	Tue, Oct 23, 2007	21.65	22.27	21.65	21.85
1491	NYSE	JRS	Mon, Oct 22, 2007	21.62	22.15	21.58	21.60
1490	NYSE	JRS	Fri, Oct 19, 2007	22.20	22.42	21.85	21.85
1489	NYSE	JRS	Thu, Oct 18, 2007	22.10	22.45	21.96	22.16
1488	NYSE	JRS	Wed, Oct 17, 2007	22.40	22.43	21.88	21.98
1487	NYSE	JRS	Tue, Oct 16, 2007	22.40	22.55	22.30	22.31
1486	NYSE	JRS	Mon, Oct 15, 2007	23.25	23.25	22.50	22.50
1485	NYSE	JRS	Fri, Oct 12, 2007	22.92	23.22	22.92	23.10
1484	NYSE	JRS	Thu, Oct 11, 2007	23.35	23.50	22.92	22.92
1483	NYSE	JRS	Wed, Oct 10, 2007	23.70	23.70	23.16	23.33
1482	NYSE	JRS	Tue, Oct 9, 2007	23.50	23.63	23.35	23.35
1481	NYSE	JRS	Mon, Oct 8, 2007	23.45	23.49	23.26	23.33
1480	NYSE	JRS	Fri, Oct 5, 2007	23.00	23.50	22.94	23.35
1479	NYSE	JRS	Thu, Oct 4, 2007	23.05	23.08	22.90	22.90
1478	NYSE	JRS	Wed, Oct 3, 2007	22.85	23.09	22.85	22.90
1477	NYSE	JRS	Tue, Oct 2, 2007	22.85	22.94	22.70	22.82
1476	NYSE	JRS	Mon, Oct 1, 2007	22.85	22.85	22.51	22.63
1475	NYSE	JRS	Fri, Sep 28, 2007	22.83	22.89	22.60	22.60
1474	NYSE	JRS	Thu, Sep 27, 2007	22.92	22.92	22.60	22.61
1473	NYSE	JRS	Wed, Sep 26, 2007	22.79	22.89	22.53	22.60
1472	NYSE	JRS	Tue, Sep 25, 2007	22.60	22.60	22.34	22.46
1471	NYSE	JRS	Mon, Sep 24, 2007	22.59	22.69	22.50	22.55
1470	NYSE	JRS	Fri, Sep 21, 2007	22.25	22.60	22.10	22.40
1469	NYSE	JRS	Thu, Sep 20, 2007	22.35	22.35	22.00	22.00
1468	NYSE	JRS	Wed, Sep 19, 2007	21.95	22.63	21.86	22.25
1467	NYSE	JRS	Tue, Sep 18, 2007	21.20	22.10	21.20	21.70
1466	NYSE	JRS	Mon, Sep 17, 2007	21.16	21.29	21.05	21.20
1465	NYSE	JRS	Fri, Sep 14, 2007	21.40	21.40	21.00	21.16
1464	NYSE	JRS	Thu, Sep 13, 2007	21.50	21.50	21.26	21.31
1463	NYSE	JRS	Wed, Sep 12, 2007	21.70	21.74	21.35	21.35
1462	NYSE	JRS	Tue, Sep 11, 2007	22.00	22.28	21.78	21.98
1461	NYSE	JRS	Mon, Sep 10, 2007	22.25	22.25	21.56	21.75
1460	NYSE	JRS	Fri, Sep 7, 2007	22.63	22.63	21.85	22.00
1459	NYSE	JRS	Thu, Sep 6, 2007	22.97	22.97	22.50	22.60
1458	NYSE	JRS	Wed, Sep 5, 2007	22.20	23.10	21.52	23.10
1457	NYSE	JRS	Tue, Sep 4, 2007	22.00	22.44	21.81	22.36
1456	NYSE	JRS	Fri, Aug 31, 2007	21.60	22.00	21.60	22.00
1455	NYSE	JRS	Thu, Aug 30, 2007	21.30	22.09	21.20	21.50
1454	NYSE	JRS	Wed, Aug 29, 2007	21.21	21.52	21.20	21.40
1453	NYSE	JRS	Tue, Aug 28, 2007	22.00	22.08	21.20	21.20
1452	NYSE	JRS	Mon, Aug 27, 2007	22.40	22.40	22.00	22.00
1451	NYSE	JRS	Fri, Aug 24, 2007	21.80	22.32	21.66	22.00
1450	NYSE	JRS	Thu, Aug 23, 2007	22.40	22.44	21.79	21.90
1449	NYSE	JRS	Wed, Aug 22, 2007	21.74	22.27	21.72	21.83
1448	NYSE	JRS	Tue, Aug 21, 2007	21.50	21.80	21.16	21.64
1447	NYSE	JRS	Mon, Aug 20, 2007	20.95	21.40	20.43	21.15
1446	NYSE	JRS	Fri, Aug 17, 2007	19.78	22.64	19.60	20.35
1445	NYSE	JRS	Thu, Aug 16, 2007	19.05	19.53	17.79	19.50
1444	NYSE	JRS	Wed, Aug 15, 2007	19.76	20.45	19.42	19.52
1443	NYSE	JRS	Tue, Aug 14, 2007	20.85	21.40	19.90	19.90
1442	NYSE	JRS	Mon, Aug 13, 2007	21.24	21.24	20.85	20.90
1441	NYSE	JRS	Fri, Aug 10, 2007	21.01	21.31	20.89	20.93
1440	NYSE	JRS	Thu, Aug 9, 2007	21.05	22.25	20.80	21.45
1439	NYSE	JRS	Wed, Aug 8, 2007	20.75	21.99	20.75	21.40
1438	NYSE	JRS	Tue, Aug 7, 2007	20.25	20.81	20.20	20.70
1437	NYSE	JRS	Mon, Aug 6, 2007	20.30	20.73	19.61	20.40
1436	NYSE	JRS	Fri, Aug 3, 2007	20.72	20.72	20.10	20.27
1435	NYSE	JRS	Thu, Aug 2, 2007	19.75	20.86	19.75	20.55
1434	NYSE	JRS	Wed, Aug 1, 2007	20.25	20.40	19.51	19.95
1433	NYSE	JRS	Tue, Jul 31, 2007	20.25	20.85	20.19	20.25
1432	NYSE	JRS	Mon, Jul 30, 2007	20.00	20.14	19.66	20.05
1431	NYSE	JRS	Fri, Jul 27, 2007	20.05	20.47	19.96	20.00
1430	NYSE	JRS	Thu, Jul 26, 2007	20.91	20.91	20.00	20.36
1429	NYSE	JRS	Wed, Jul 25, 2007	21.60	21.89	20.75	21.16
1428	NYSE	JRS	Tue, Jul 24, 2007	22.48	22.48	21.51	21.60
1427	NYSE	JRS	Mon, Jul 23, 2007	22.75	22.95	22.48	22.48
1426	NYSE	JRS	Fri, Jul 20, 2007	22.95	23.13	22.69	22.75
1425	NYSE	JRS	Thu, Jul 19, 2007	22.75	23.09	22.67	23.02
1424	NYSE	JRS	Wed, Jul 18, 2007	23.05	23.17	22.66	22.90
1423	NYSE	JRS	Tue, Jul 17, 2007	23.64	23.70	23.25	23.25
1422	NYSE	JRS	Mon, Jul 16, 2007	23.40	23.90	23.34	23.55
1421	NYSE	JRS	Fri, Jul 13, 2007	23.51	23.74	23.41	23.55
1420	NYSE	JRS	Thu, Jul 12, 2007	23.36	23.77	23.13	23.50
1419	NYSE	JRS	Wed, Jul 11, 2007	24.02	24.03	23.06	23.23
1418	NYSE	JRS	Tue, Jul 10, 2007	24.21	24.21	23.75	23.80
1417	NYSE	JRS	Mon, Jul 9, 2007	24.55	24.66	24.06	24.07
1416	NYSE	JRS	Fri, Jul 6, 2007	24.43	25.00	24.25	24.35
1415	NYSE	JRS	Thu, Jul 5, 2007	24.22	24.67	24.22	24.43
1414	NYSE	JRS	Tue, Jul 3, 2007	24.50	24.74	24.29	24.35
1413	NYSE	JRS	Mon, Jul 2, 2007	24.27	24.85	24.06	24.35
1412	NYSE	JRS	Fri, Jun 29, 2007	23.80	24.25	23.80	24.05
1411	NYSE	JRS	Thu, Jun 28, 2007	23.57	23.99	23.17	23.75
1410	NYSE	JRS	Wed, Jun 27, 2007	22.80	23.50	22.50	23.30
1409	NYSE	JRS	Tue, Jun 26, 2007	22.99	23.32	22.61	22.80
1408	NYSE	JRS	Mon, Jun 25, 2007	23.50	23.52	22.80	22.83
1407	NYSE	JRS	Fri, Jun 22, 2007	23.45	23.48	23.12	23.35
1406	NYSE	JRS	Thu, Jun 21, 2007	23.75	23.92	23.47	23.51
1405	NYSE	JRS	Wed, Jun 20, 2007	24.20	24.27	23.84	23.84
1404	NYSE	JRS	Tue, Jun 19, 2007	24.04	24.10	23.75	24.05
1403	NYSE	JRS	Mon, Jun 18, 2007	24.50	24.56	24.05	24.17
1402	NYSE	JRS	Fri, Jun 15, 2007	24.58	24.80	24.50	24.50
1401	NYSE	JRS	Thu, Jun 14, 2007	24.85	24.88	24.50	24.55
1400	NYSE	JRS	Wed, Jun 13, 2007	24.73	24.95	24.61	24.83
1399	NYSE	JRS	Tue, Jun 12, 2007	25.88	25.88	25.30	25.30
1398	NYSE	JRS	Mon, Jun 11, 2007	25.58	26.08	25.39	26.00
1397	NYSE	JRS	Fri, Jun 8, 2007	25.00	25.94	24.98	25.68
1396	NYSE	JRS	Thu, Jun 7, 2007	25.98	25.98	25.25	25.25
1395	NYSE	JRS	Wed, Jun 6, 2007	26.00	26.04	25.84	25.98
1394	NYSE	JRS	Tue, Jun 5, 2007	26.00	26.18	25.92	26.00
1393	NYSE	JRS	Mon, Jun 4, 2007	25.95	26.24	25.81	25.97
1392	NYSE	JRS	Fri, Jun 1, 2007	26.00	26.32	25.90	25.90
1391	NYSE	JRS	Thu, May 31, 2007	26.90	26.90	25.65	25.93
1390	NYSE	JRS	Wed, May 30, 2007	25.51	26.44	25.51	26.29
1389	NYSE	JRS	Tue, May 29, 2007	25.10	25.95	25.10	25.65
1388	NYSE	JRS	Fri, May 25, 2007	24.49	25.12	24.49	25.00
1387	NYSE	JRS	Thu, May 24, 2007	24.40	24.90	24.32	24.37
1386	NYSE	JRS	Wed, May 23, 2007	24.50	25.00	24.38	24.51
1385	NYSE	JRS	Tue, May 22, 2007	24.20	24.69	24.00	24.55
1384	NYSE	JRS	Mon, May 21, 2007	23.85	24.21	23.75	24.00
1383	NYSE	JRS	Fri, May 18, 2007	24.50	24.62	23.62	24.00
1382	NYSE	JRS	Thu, May 17, 2007	25.12	25.12	24.63	24.65
1381	NYSE	JRS	Wed, May 16, 2007	25.52	25.75	25.08	25.12
1380	NYSE	JRS	Tue, May 15, 2007	25.75	25.99	25.60	25.60
1379	NYSE	JRS	Mon, May 14, 2007	25.76	25.92	25.70	25.75
1378	NYSE	JRS	Fri, May 11, 2007	26.00	26.00	25.72	25.75
1377	NYSE	JRS	Thu, May 10, 2007	25.87	26.00	25.75	25.80
1376	NYSE	JRS	Wed, May 9, 2007	25.75	26.00	25.72	25.91
1375	NYSE	JRS	Tue, May 8, 2007	26.02	26.10	25.71	25.75
1374	NYSE	JRS	Mon, May 7, 2007	26.26	26.50	26.05	26.05
1373	NYSE	JRS	Fri, May 4, 2007	26.35	26.50	26.30	26.30
1372	NYSE	JRS	Thu, May 3, 2007	26.35	26.60	26.33	26.41
1371	NYSE	JRS	Wed, May 2, 2007	26.40	26.74	26.35	26.40
1370	NYSE	JRS	Tue, May 1, 2007	26.70	26.76	26.40	26.40
1369	NYSE	JRS	Mon, Apr 30, 2007	26.87	27.00	26.60	26.60
1368	NYSE	JRS	Fri, Apr 27, 2007	27.37	27.40	26.83	26.95
1367	NYSE	JRS	Thu, Apr 26, 2007	27.40	27.42	27.20	27.30
1366	NYSE	JRS	Wed, Apr 25, 2007	27.32	27.39	27.10	27.10
1365	NYSE	JRS	Tue, Apr 24, 2007	27.26	27.38	27.06	27.15
1364	NYSE	JRS	Mon, Apr 23, 2007	27.25	27.44	27.24	27.26
1363	NYSE	JRS	Fri, Apr 20, 2007	27.18	27.40	27.18	27.25
1362	NYSE	JRS	Thu, Apr 19, 2007	26.90	27.14	26.90	27.05
1361	NYSE	JRS	Wed, Apr 18, 2007	27.08	27.08	26.99	26.99
1360	NYSE	JRS	Tue, Apr 17, 2007	26.85	27.16	26.75	27.00
1359	NYSE	JRS	Mon, Apr 16, 2007	26.68	26.91	26.60	26.62
1358	NYSE	JRS	Fri, Apr 13, 2007	26.88	26.88	26.60	26.68
1357	NYSE	JRS	Thu, Apr 12, 2007	26.50	26.90	26.50	26.70
1356	NYSE	JRS	Wed, Apr 11, 2007	27.00	27.04	26.50	26.55
1355	NYSE	JRS	Tue, Apr 10, 2007	26.82	27.07	26.82	26.95
1354	NYSE	JRS	Mon, Apr 9, 2007	26.92	27.07	26.86	27.00
1353	NYSE	JRS	Thu, Apr 5, 2007	26.98	27.10	26.92	26.92
1352	NYSE	JRS	Wed, Apr 4, 2007	27.14	27.24	27.00	27.01
1351	NYSE	JRS	Tue, Apr 3, 2007	27.00	27.40	26.98	26.98
1350	NYSE	JRS	Mon, Apr 2, 2007	27.00	27.10	26.90	26.90
1349	NYSE	JRS	Fri, Mar 30, 2007	26.71	27.09	26.71	26.87
1348	NYSE	JRS	Thu, Mar 29, 2007	26.70	27.25	26.61	26.95
1347	NYSE	JRS	Wed, Mar 28, 2007	27.15	27.18	26.83	26.88
1346	NYSE	JRS	Tue, Mar 27, 2007	27.67	27.67	27.02	27.25
1345	NYSE	JRS	Mon, Mar 26, 2007	27.98	27.99	27.52	27.83
1344	NYSE	JRS	Fri, Mar 23, 2007	27.60	27.93	27.55	27.80
1343	NYSE	JRS	Thu, Mar 22, 2007	27.34	27.74	27.34	27.60
1342	NYSE	JRS	Wed, Mar 21, 2007	27.00	27.49	26.99	27.34
1341	NYSE	JRS	Tue, Mar 20, 2007	26.70	27.09	26.67	26.92
1340	NYSE	JRS	Mon, Mar 19, 2007	26.60	26.99	26.60	26.72
1339	NYSE	JRS	Fri, Mar 16, 2007	27.00	27.05	26.70	26.70
1338	NYSE	JRS	Thu, Mar 15, 2007	26.55	27.19	26.40	26.95
1337	NYSE	JRS	Wed, Mar 14, 2007	26.69	26.85	26.30	26.85
1336	NYSE	JRS	Tue, Mar 13, 2007	27.38	27.57	26.68	26.78
1335	NYSE	JRS	Mon, Mar 12, 2007	27.40	27.66	27.36	27.60
1334	NYSE	JRS	Fri, Mar 9, 2007	27.35	27.70	27.00	27.40
1333	NYSE	JRS	Thu, Mar 8, 2007	26.68	27.36	26.53	27.30
1332	NYSE	JRS	Wed, Mar 7, 2007	26.20	26.62	26.15	26.50
1331	NYSE	JRS	Tue, Mar 6, 2007	25.84	26.65	25.80	26.36
1330	NYSE	JRS	Mon, Mar 5, 2007	26.70	26.78	25.40	25.43
1329	NYSE	JRS	Fri, Mar 2, 2007	26.75	26.99	26.45	26.45
1328	NYSE	JRS	Thu, Mar 1, 2007	26.80	27.10	26.00	26.98
1327	NYSE	JRS	Wed, Feb 28, 2007	26.40	27.10	26.25	27.03
1326	NYSE	JRS	Tue, Feb 27, 2007	27.67	27.67	26.10	26.21
1325	NYSE	JRS	Mon, Feb 26, 2007	28.10	28.29	27.66	27.75
1324	NYSE	JRS	Fri, Feb 23, 2007	28.20	28.35	28.10	28.11
1323	NYSE	JRS	Thu, Feb 22, 2007	28.23	28.56	28.10	28.25
1322	NYSE	JRS	Wed, Feb 21, 2007	28.40	28.45	28.15	28.24
1321	NYSE	JRS	Tue, Feb 20, 2007	28.25	28.55	28.20	28.36
1320	NYSE	JRS	Fri, Feb 16, 2007	28.58	28.74	28.20	28.35
1319	NYSE	JRS	Thu, Feb 15, 2007	28.41	28.64	28.32	28.58
1318	NYSE	JRS	Wed, Feb 14, 2007	27.90	28.49	27.86	28.38
1317	NYSE	JRS	Tue, Feb 13, 2007	27.59	28.20	27.55	27.96
1316	NYSE	JRS	Mon, Feb 12, 2007	28.82	28.93	27.59	27.80
1315	NYSE	JRS	Fri, Feb 9, 2007	30.17	30.23	28.70	29.02
1314	NYSE	JRS	Thu, Feb 8, 2007	30.31	30.36	30.10	30.20
1313	NYSE	JRS	Wed, Feb 7, 2007	30.06	30.45	30.00	30.39
1312	NYSE	JRS	Tue, Feb 6, 2007	30.15	30.26	30.00	30.23
1311	NYSE	JRS	Mon, Feb 5, 2007	30.00	30.20	29.95	30.10
1310	NYSE	JRS	Fri, Feb 2, 2007	29.85	30.10	29.80	30.00
1309	NYSE	JRS	Thu, Feb 1, 2007	30.09	30.12	29.80	29.98
1308	NYSE	JRS	Wed, Jan 31, 2007	29.54	30.15	29.47	30.05
1307	NYSE	JRS	Tue, Jan 30, 2007	29.30	29.55	29.20	29.51
1306	NYSE	JRS	Mon, Jan 29, 2007	29.05	29.21	29.00	29.17
1305	NYSE	JRS	Fri, Jan 26, 2007	28.82	29.06	28.80	28.97
1304	NYSE	JRS	Thu, Jan 25, 2007	28.71	28.98	28.71	28.82
1303	NYSE	JRS	Wed, Jan 24, 2007	28.35	28.73	28.32	28.71
1302	NYSE	JRS	Tue, Jan 23, 2007	27.56	28.64	27.56	28.43
1301	NYSE	JRS	Mon, Jan 22, 2007	28.77	28.77	28.39	28.45
1300	NYSE	JRS	Fri, Jan 19, 2007	28.70	28.80	28.51	28.62
1299	NYSE	JRS	Thu, Jan 18, 2007	28.51	28.73	28.51	28.70
1298	NYSE	JRS	Wed, Jan 17, 2007	28.45	28.73	28.34	28.61
1297	NYSE	JRS	Tue, Jan 16, 2007	28.15	28.60	28.15	28.48
1296	NYSE	JRS	Fri, Jan 12, 2007	27.98	28.19	27.91	28.19
1295	NYSE	JRS	Thu, Jan 11, 2007	27.74	28.21	27.65	28.03
1294	NYSE	JRS	Wed, Jan 10, 2007	27.55	27.63	27.35	27.60
1293	NYSE	JRS	Tue, Jan 9, 2007	27.70	28.00	27.63	27.84
1292	NYSE	JRS	Mon, Jan 8, 2007	27.69	27.69	27.30	27.62
1291	NYSE	JRS	Fri, Jan 5, 2007	27.92	27.92	27.11	27.31
1290	NYSE	JRS	Thu, Jan 4, 2007	28.20	28.35	27.92	27.92
1289	NYSE	JRS	Wed, Jan 3, 2007	28.66	29.00	28.32	28.38
1288	NYSE	JRS	Fri, Dec 29, 2006	28.70	28.70	28.42	28.48
1287	NYSE	JRS	Thu, Dec 28, 2006	28.47	28.66	28.31	28.34
1286	NYSE	JRS	Wed, Dec 27, 2006	28.15	28.40	28.15	28.30
1285	NYSE	JRS	Tue, Dec 26, 2006	28.20	28.33	27.78	28.02
1284	NYSE	JRS	Fri, Dec 22, 2006	28.43	28.54	28.36	28.43
1283	NYSE	JRS	Thu, Dec 21, 2006	28.47	28.64	28.32	28.43
1282	NYSE	JRS	Wed, Dec 20, 2006	28.52	28.53	28.35	28.46
1281	NYSE	JRS	Tue, Dec 19, 2006	28.61	28.61	28.25	28.28
1280	NYSE	JRS	Mon, Dec 18, 2006	28.70	28.80	28.58	28.58
1279	NYSE	JRS	Fri, Dec 15, 2006	29.13	29.18	28.69	28.69
1278	NYSE	JRS	Thu, Dec 14, 2006	29.18	29.18	29.02	29.02
1277	NYSE	JRS	Wed, Dec 13, 2006	29.05	29.13	28.95	29.05
1276	NYSE	JRS	Tue, Dec 12, 2006	29.00	29.24	29.00	29.12
1275	NYSE	JRS	Mon, Dec 11, 2006	28.90	28.97	28.80	28.94
1274	NYSE	JRS	Fri, Dec 8, 2006	28.85	28.90	28.60	28.77
1273	NYSE	JRS	Thu, Dec 7, 2006	28.78	28.87	28.69	28.73
1272	NYSE	JRS	Wed, Dec 6, 2006	28.92	28.93	28.56	28.62
1271	NYSE	JRS	Tue, Dec 5, 2006	28.75	28.95	28.75	28.81
1270	NYSE	JRS	Mon, Dec 4, 2006	28.45	28.84	28.45	28.75
1269	NYSE	JRS	Fri, Dec 1, 2006	28.25	28.42	28.16	28.36
1268	NYSE	JRS	Thu, Nov 30, 2006	27.99	28.29	27.99	28.23
1267	NYSE	JRS	Wed, Nov 29, 2006	27.61	28.00	27.61	28.00
1266	NYSE	JRS	Tue, Nov 28, 2006	27.35	27.55	27.27	27.51
1265	NYSE	JRS	Mon, Nov 27, 2006	27.38	27.55	27.20	27.28
1264	NYSE	JRS	Fri, Nov 24, 2006	27.40	27.58	27.40	27.50
1263	NYSE	JRS	Wed, Nov 22, 2006	27.49	27.49	27.36	27.40
1262	NYSE	JRS	Tue, Nov 21, 2006	26.85	27.25	26.71	27.22
1261	NYSE	JRS	Mon, Nov 20, 2006	26.21	27.04	26.21	26.85
1260	NYSE	JRS	Fri, Nov 17, 2006	26.28	26.65	26.25	26.29
1259	NYSE	JRS	Thu, Nov 16, 2006	25.94	26.45	25.94	26.25
1258	NYSE	JRS	Wed, Nov 15, 2006	25.75	25.94	25.66	25.93
1257	NYSE	JRS	Tue, Nov 14, 2006	25.40	25.70	25.40	25.65
1256	NYSE	JRS	Mon, Nov 13, 2006	25.15	25.40	25.10	25.37
1255	NYSE	JRS	Fri, Nov 10, 2006	25.10	25.40	25.10	25.38
1254	NYSE	JRS	Thu, Nov 9, 2006	24.92	25.17	24.82	25.10
1253	NYSE	JRS	Wed, Nov 8, 2006	25.23	25.23	24.90	24.92
1252	NYSE	JRS	Tue, Nov 7, 2006	25.51	25.51	25.14	25.24
1251	NYSE	JRS	Mon, Nov 6, 2006	24.72	25.43	24.72	25.41
1250	NYSE	JRS	Fri, Nov 3, 2006	26.15	26.20	24.62	24.77
1249	NYSE	JRS	Thu, Nov 2, 2006	27.22	27.22	26.03	26.22
1248	NYSE	JRS	Wed, Nov 1, 2006	27.37	27.39	27.23	27.23
1247	NYSE	JRS	Tue, Oct 31, 2006	27.38	27.40	27.30	27.35
1246	NYSE	JRS	Mon, Oct 30, 2006	27.55	27.58	27.30	27.33
1245	NYSE	JRS	Fri, Oct 27, 2006	27.40	27.47	27.29	27.38
1244	NYSE	JRS	Thu, Oct 26, 2006	26.96	27.27	26.96	27.23
1243	NYSE	JRS	Wed, Oct 25, 2006	26.95	26.95	26.90	26.92
1242	NYSE	JRS	Tue, Oct 24, 2006	26.92	26.95	26.79	26.85
1241	NYSE	JRS	Mon, Oct 23, 2006	26.80	27.03	26.80	26.82
1240	NYSE	JRS	Fri, Oct 20, 2006	26.75	27.04	26.71	26.80
1239	NYSE	JRS	Thu, Oct 19, 2006	27.52	28.07	26.00	26.80
1238	NYSE	JRS	Wed, Oct 18, 2006	28.65	28.70	28.14	28.14
1237	NYSE	JRS	Tue, Oct 17, 2006	28.70	28.99	28.27	28.53
1236	NYSE	JRS	Mon, Oct 16, 2006	28.67	28.99	28.40	28.67
1235	NYSE	JRS	Fri, Oct 13, 2006	28.24	28.80	28.24	28.45
1234	NYSE	JRS	Thu, Oct 12, 2006	28.22	28.25	28.12	28.20
1233	NYSE	JRS	Wed, Oct 11, 2006	28.21	28.22	28.00	28.03
1232	NYSE	JRS	Tue, Oct 10, 2006	27.72	28.25	27.65	28.18
1231	NYSE	JRS	Mon, Oct 9, 2006	27.70	27.83	27.60	27.66
1230	NYSE	JRS	Fri, Oct 6, 2006	27.96	27.97	27.56	27.62
1229	NYSE	JRS	Thu, Oct 5, 2006	27.65	27.99	27.60	27.81
1228	NYSE	JRS	Wed, Oct 4, 2006	27.00	27.57	26.92	27.57
1227	NYSE	JRS	Tue, Oct 3, 2006	26.75	27.05	26.72	26.98
1226	NYSE	JRS	Mon, Oct 2, 2006	26.55	26.83	26.50	26.74
1225	NYSE	JRS	Fri, Sep 29, 2006	26.35	26.47	26.29	26.44
1224	NYSE	JRS	Thu, Sep 28, 2006	26.10	26.23	25.90	26.20
1223	NYSE	JRS	Wed, Sep 27, 2006	26.10	26.20	25.90	25.97
1222	NYSE	JRS	Tue, Sep 26, 2006	25.83	25.95	25.75	25.89
1221	NYSE	JRS	Mon, Sep 25, 2006	25.67	25.83	25.64	25.83
1220	NYSE	JRS	Fri, Sep 22, 2006	25.78	25.80	25.51	25.72
1219	NYSE	JRS	Thu, Sep 21, 2006	25.98	26.00	25.77	25.82
1218	NYSE	JRS	Wed, Sep 20, 2006	25.95	26.02	25.85	25.97
1217	NYSE	JRS	Tue, Sep 19, 2006	25.77	25.82	25.75	25.81
1216	NYSE	JRS	Mon, Sep 18, 2006	25.85	25.85	25.73	25.78
1215	NYSE	JRS	Fri, Sep 15, 2006	25.50	25.80	25.50	25.77
1214	NYSE	JRS	Thu, Sep 14, 2006	25.59	25.60	25.48	25.48
1213	NYSE	JRS	Wed, Sep 13, 2006	25.43	25.63	25.33	25.56
1212	NYSE	JRS	Tue, Sep 12, 2006	25.23	25.75	25.23	25.53
1211	NYSE	JRS	Mon, Sep 11, 2006	25.07	25.25	25.05	25.20
1210	NYSE	JRS	Fri, Sep 8, 2006	24.94	25.09	24.94	25.05
1209	NYSE	JRS	Thu, Sep 7, 2006	25.30	25.30	24.91	24.94
1208	NYSE	JRS	Wed, Sep 6, 2006	25.52	25.66	25.35	25.35
1207	NYSE	JRS	Tue, Sep 5, 2006	25.35	25.66	25.35	25.55
1206	NYSE	JRS	Fri, Sep 1, 2006	25.30	25.43	25.30	25.32
1205	NYSE	JRS	Thu, Aug 31, 2006	25.07	25.32	25.07	25.30
1204	NYSE	JRS	Wed, Aug 30, 2006	25.15	25.35	25.08	25.14
1203	NYSE	JRS	Tue, Aug 29, 2006	25.10	25.24	25.05	25.08
1202	NYSE	JRS	Mon, Aug 28, 2006	24.90	25.15	24.90	25.07
1201	NYSE	JRS	Fri, Aug 25, 2006	24.89	25.03	24.89	24.93
1200	NYSE	JRS	Thu, Aug 24, 2006	24.80	24.98	24.73	24.89
1199	NYSE	JRS	Wed, Aug 23, 2006	25.06	25.14	24.89	24.91
1198	NYSE	JRS	Tue, Aug 22, 2006	24.79	25.12	24.79	25.07
1197	NYSE	JRS	Mon, Aug 21, 2006	24.88	24.99	24.76	24.85
1196	NYSE	JRS	Fri, Aug 18, 2006	24.82	24.97	24.78	24.92
1195	NYSE	JRS	Thu, Aug 17, 2006	24.78	24.95	24.78	24.92
1194	NYSE	JRS	Wed, Aug 16, 2006	24.73	24.85	24.59	24.81
1193	NYSE	JRS	Tue, Aug 15, 2006	24.61	24.86	24.61	24.74
1192	NYSE	JRS	Mon, Aug 14, 2006	24.50	24.60	24.45	24.51
1191	NYSE	JRS	Fri, Aug 11, 2006	24.50	24.57	24.33	24.45
1190	NYSE	JRS	Thu, Aug 10, 2006	24.62	24.68	24.53	24.64
1189	NYSE	JRS	Wed, Aug 9, 2006	24.58	24.75	24.52	24.65
1188	NYSE	JRS	Tue, Aug 8, 2006	24.51	24.60	24.45	24.50
1187	NYSE	JRS	Mon, Aug 7, 2006	24.75	24.79	24.45	24.48
1186	NYSE	JRS	Fri, Aug 4, 2006	24.36	24.67	24.32	24.53
1185	NYSE	JRS	Thu, Aug 3, 2006	24.24	24.36	24.15	24.30
1184	NYSE	JRS	Wed, Aug 2, 2006	24.20	24.34	24.20	24.28
1183	NYSE	JRS	Tue, Aug 1, 2006	24.30	24.30	24.15	24.23
1182	NYSE	JRS	Mon, Jul 31, 2006	24.32	24.36	24.26	24.31
1181	NYSE	JRS	Fri, Jul 28, 2006	24.32	24.32	24.23	24.28
1180	NYSE	JRS	Thu, Jul 27, 2006	24.10	24.23	24.04	24.10
1179	NYSE	JRS	Wed, Jul 26, 2006	23.95	24.15	23.95	24.07
1178	NYSE	JRS	Tue, Jul 25, 2006	23.81	24.00	23.78	23.95
1177	NYSE	JRS	Mon, Jul 24, 2006	23.43	23.77	23.43	23.72
1176	NYSE	JRS	Fri, Jul 21, 2006	23.79	23.80	23.51	23.51
1175	NYSE	JRS	Thu, Jul 20, 2006	23.90	24.00	23.78	23.85
1174	NYSE	JRS	Wed, Jul 19, 2006	23.30	23.88	23.30	23.83
1173	NYSE	JRS	Tue, Jul 18, 2006	23.22	23.55	23.21	23.38
1172	NYSE	JRS	Mon, Jul 17, 2006	23.08	23.24	23.07	23.22
1171	NYSE	JRS	Fri, Jul 14, 2006	23.40	23.56	23.06	23.08
1170	NYSE	JRS	Thu, Jul 13, 2006	23.61	23.67	23.45	23.45
1169	NYSE	JRS	Wed, Jul 12, 2006	23.50	23.80	23.50	23.63
1168	NYSE	JRS	Tue, Jul 11, 2006	23.65	23.79	23.54	23.76
1167	NYSE	JRS	Mon, Jul 10, 2006	23.59	23.63	23.46	23.57
1166	NYSE	JRS	Fri, Jul 7, 2006	23.61	23.69	23.40	23.50
1165	NYSE	JRS	Thu, Jul 6, 2006	23.52	23.80	23.50	23.61
1164	NYSE	JRS	Wed, Jul 5, 2006	23.38	23.52	23.28	23.52
1163	NYSE	JRS	Mon, Jul 3, 2006	23.15	23.44	23.08	23.44
1162	NYSE	JRS	Fri, Jun 30, 2006	22.83	23.09	22.73	23.09
1161	NYSE	JRS	Thu, Jun 29, 2006	22.48	22.88	22.48	22.83
1160	NYSE	JRS	Wed, Jun 28, 2006	22.60	22.75	22.45	22.53
1159	NYSE	JRS	Tue, Jun 27, 2006	22.30	22.53	22.30	22.48
1158	NYSE	JRS	Mon, Jun 26, 2006	22.25	22.36	22.21	22.33
1157	NYSE	JRS	Fri, Jun 23, 2006	22.28	22.35	22.20	22.30
1156	NYSE	JRS	Thu, Jun 22, 2006	22.35	22.35	22.16	22.30
1155	NYSE	JRS	Wed, Jun 21, 2006	22.18	22.43	22.14	22.40
1154	NYSE	JRS	Tue, Jun 20, 2006	22.28	22.28	22.08	22.14
1153	NYSE	JRS	Mon, Jun 19, 2006	22.35	22.37	22.18	22.23
1152	NYSE	JRS	Fri, Jun 16, 2006	22.26	22.32	22.17	22.30
1151	NYSE	JRS	Thu, Jun 15, 2006	21.85	22.25	21.85	22.25
1150	NYSE	JRS	Wed, Jun 14, 2006	21.88	21.97	21.70	21.79
1149	NYSE	JRS	Tue, Jun 13, 2006	22.20	22.20	21.88	21.89
1148	NYSE	JRS	Mon, Jun 12, 2006	22.50	22.50	22.20	22.29
1147	NYSE	JRS	Fri, Jun 9, 2006	22.15	22.45	22.10	22.45
1146	NYSE	JRS	Thu, Jun 8, 2006	22.22	22.22	22.06	22.15
1145	NYSE	JRS	Wed, Jun 7, 2006	22.20	22.22	22.08	22.20
1144	NYSE	JRS	Tue, Jun 6, 2006	22.32	22.38	22.10	22.22
1143	NYSE	JRS	Mon, Jun 5, 2006	22.29	22.53	22.26	22.42
1142	NYSE	JRS	Fri, Jun 2, 2006	22.20	22.30	22.15	22.29
1141	NYSE	JRS	Thu, Jun 1, 2006	22.05	22.20	22.00	22.15
1140	NYSE	JRS	Wed, May 31, 2006	22.03	22.14	21.90	21.98
1139	NYSE	JRS	Tue, May 30, 2006	22.06	22.15	21.99	22.05
1138	NYSE	JRS	Fri, May 26, 2006	21.85	22.15	21.80	22.15
1137	NYSE	JRS	Thu, May 25, 2006	21.54	21.79	21.54	21.78
1136	NYSE	JRS	Wed, May 24, 2006	21.83	21.83	21.51	21.55
1135	NYSE	JRS	Tue, May 23, 2006	21.78	21.85	21.69	21.78
1134	NYSE	JRS	Mon, May 22, 2006	21.80	21.80	21.51	21.64
1133	NYSE	JRS	Fri, May 19, 2006	21.90	21.96	21.73	21.95
1132	NYSE	JRS	Thu, May 18, 2006	22.15	22.20	21.85	21.90
1131	NYSE	JRS	Wed, May 17, 2006	22.20	22.20	21.90	21.98
1130	NYSE	JRS	Tue, May 16, 2006	22.20	22.20	22.09	22.18
1129	NYSE	JRS	Mon, May 15, 2006	22.25	22.25	22.00	22.06
1128	NYSE	JRS	Fri, May 12, 2006	22.38	22.38	22.05	22.14
1127	NYSE	JRS	Thu, May 11, 2006	22.90	22.90	22.05	22.30
1126	NYSE	JRS	Wed, May 10, 2006	22.70	22.84	22.69	22.83
1125	NYSE	JRS	Tue, May 9, 2006	22.96	22.96	22.67	22.82
1124	NYSE	JRS	Mon, May 8, 2006	23.10	23.14	22.86	22.96
1123	NYSE	JRS	Fri, May 5, 2006	22.59	22.90	22.59	22.90
1122	NYSE	JRS	Thu, May 4, 2006	22.42	22.64	22.21	22.59
1121	NYSE	JRS	Wed, May 3, 2006	22.47	22.49	22.35	22.45
1120	NYSE	JRS	Tue, May 2, 2006	22.75	22.75	22.41	22.50
1119	NYSE	JRS	Mon, May 1, 2006	22.50	22.69	22.50	22.60
1118	NYSE	JRS	Fri, Apr 28, 2006	22.55	22.60	22.49	22.58
1117	NYSE	JRS	Thu, Apr 27, 2006	22.05	22.51	22.03	22.44
1116	NYSE	JRS	Wed, Apr 26, 2006	22.30	22.30	22.05	22.13
1115	NYSE	JRS	Tue, Apr 25, 2006	22.20	22.26	22.04	22.18
1114	NYSE	JRS	Mon, Apr 24, 2006	22.40	22.45	22.05	22.22
1113	NYSE	JRS	Fri, Apr 21, 2006	22.40	22.99	22.30	22.45
1112	NYSE	JRS	Thu, Apr 20, 2006	21.95	22.25	21.95	22.25
1111	NYSE	JRS	Wed, Apr 19, 2006	21.66	21.95	21.66	21.88
1110	NYSE	JRS	Tue, Apr 18, 2006	21.20	21.68	21.13	21.61
1109	NYSE	JRS	Mon, Apr 17, 2006	21.45	21.55	21.20	21.29
1108	NYSE	JRS	Thu, Apr 13, 2006	22.03	22.05	21.80	21.81
1107	NYSE	JRS	Wed, Apr 12, 2006	22.21	22.30	21.96	22.01
1106	NYSE	JRS	Tue, Apr 11, 2006	22.35	22.40	22.20	22.21
1105	NYSE	JRS	Mon, Apr 10, 2006	22.60	22.60	22.33	22.43
1104	NYSE	JRS	Fri, Apr 7, 2006	22.85	22.85	22.42	22.44
1103	NYSE	JRS	Thu, Apr 6, 2006	22.85	22.86	22.71	22.74
1102	NYSE	JRS	Wed, Apr 5, 2006	22.68	22.83	22.60	22.70
1101	NYSE	JRS	Tue, Apr 4, 2006	22.62	22.64	22.50	22.60
1100	NYSE	JRS	Mon, Apr 3, 2006	22.80	22.93	22.61	22.64
1099	NYSE	JRS	Fri, Mar 31, 2006	22.80	22.81	22.64	22.70
1098	NYSE	JRS	Thu, Mar 30, 2006	22.90	22.90	22.62	22.64
1097	NYSE	JRS	Wed, Mar 29, 2006	22.65	22.89	22.60	22.80
1096	NYSE	JRS	Tue, Mar 28, 2006	22.50	22.68	22.48	22.56
1095	NYSE	JRS	Mon, Mar 27, 2006	22.65	22.66	22.41	22.44
1094	NYSE	JRS	Fri, Mar 24, 2006	22.52	22.65	22.43	22.60
1093	NYSE	JRS	Thu, Mar 23, 2006	22.45	22.57	22.40	22.50
1092	NYSE	JRS	Wed, Mar 22, 2006	22.35	22.53	22.29	22.38
1091	NYSE	JRS	Tue, Mar 21, 2006	23.00	23.00	22.29	22.31
1090	NYSE	JRS	Mon, Mar 20, 2006	23.35	23.50	22.81	22.85
1089	NYSE	JRS	Fri, Mar 17, 2006	23.40	23.47	23.15	23.15
1088	NYSE	JRS	Thu, Mar 16, 2006	23.05	23.29	23.05	23.26
1087	NYSE	JRS	Wed, Mar 15, 2006	22.90	23.05	22.80	23.00
1086	NYSE	JRS	Tue, Mar 14, 2006	22.85	22.90	22.75	22.83
1085	NYSE	JRS	Mon, Mar 13, 2006	22.85	22.87	22.72	22.81
1084	NYSE	JRS	Fri, Mar 10, 2006	22.85	23.02	22.72	22.80
1083	NYSE	JRS	Thu, Mar 9, 2006	22.58	22.79	22.50	22.75
1082	NYSE	JRS	Wed, Mar 8, 2006	22.65	22.65	22.28	22.47
1081	NYSE	JRS	Tue, Mar 7, 2006	22.80	22.96	22.50	22.53
1080	NYSE	JRS	Mon, Mar 6, 2006	22.45	22.75	22.44	22.75
1079	NYSE	JRS	Fri, Mar 3, 2006	22.45	22.52	22.34	22.43
1078	NYSE	JRS	Thu, Mar 2, 2006	22.30	22.37	22.24	22.28
1077	NYSE	JRS	Wed, Mar 1, 2006	22.45	22.45	22.11	22.25
1076	NYSE	JRS	Tue, Feb 28, 2006	22.45	22.45	21.94	22.10
1075	NYSE	JRS	Mon, Feb 27, 2006	22.25	22.32	22.10	22.10
1074	NYSE	JRS	Fri, Feb 24, 2006	22.34	22.45	22.13	22.13
1073	NYSE	JRS	Thu, Feb 23, 2006	22.10	22.40	22.05	22.34
1072	NYSE	JRS	Wed, Feb 22, 2006	21.90	22.15	21.80	22.10
1071	NYSE	JRS	Tue, Feb 21, 2006	21.75	21.86	21.73	21.78
1070	NYSE	JRS	Fri, Feb 17, 2006	21.70	21.80	21.55	21.70
1069	NYSE	JRS	Thu, Feb 16, 2006	21.40	21.54	21.20	21.45
1068	NYSE	JRS	Wed, Feb 15, 2006	21.10	21.35	21.03	21.30
1067	NYSE	JRS	Tue, Feb 14, 2006	21.00	21.05	20.90	21.00
1066	NYSE	JRS	Mon, Feb 13, 2006	20.80	20.99	20.80	20.85
1065	NYSE	JRS	Fri, Feb 10, 2006	21.07	21.12	20.91	20.99
1064	NYSE	JRS	Thu, Feb 9, 2006	20.85	21.08	20.76	21.00
1063	NYSE	JRS	Wed, Feb 8, 2006	20.82	20.88	20.71	20.73
1062	NYSE	JRS	Tue, Feb 7, 2006	20.88	20.93	20.80	20.85
1061	NYSE	JRS	Mon, Feb 6, 2006	20.97	21.01	20.85	20.85
1060	NYSE	JRS	Fri, Feb 3, 2006	21.00	21.00	20.84	20.97
1059	NYSE	JRS	Thu, Feb 2, 2006	21.04	21.05	20.87	21.04
1058	NYSE	JRS	Wed, Feb 1, 2006	20.95	21.04	20.92	21.04
1057	NYSE	JRS	Tue, Jan 31, 2006	20.93	20.94	20.83	20.94
1056	NYSE	JRS	Mon, Jan 30, 2006	20.92	20.94	20.75	20.91
1055	NYSE	JRS	Fri, Jan 27, 2006	20.82	21.03	20.76	20.80
1054	NYSE	JRS	Thu, Jan 26, 2006	20.90	20.96	20.73	20.76
1053	NYSE	JRS	Wed, Jan 25, 2006	20.82	21.02	20.80	20.90
1052	NYSE	JRS	Tue, Jan 24, 2006	20.56	20.90	20.56	20.75
1051	NYSE	JRS	Mon, Jan 23, 2006	20.66	20.86	20.55	20.66
1050	NYSE	JRS	Fri, Jan 20, 2006	20.60	20.72	20.55	20.65
1049	NYSE	JRS	Thu, Jan 19, 2006	20.60	20.74	20.53	20.74
1048	NYSE	JRS	Wed, Jan 18, 2006	20.46	20.60	20.46	20.59
1047	NYSE	JRS	Tue, Jan 17, 2006	20.41	20.63	20.40	20.46
1046	NYSE	JRS	Fri, Jan 13, 2006	20.68	20.68	20.36	20.45
1045	NYSE	JRS	Thu, Jan 12, 2006	20.60	20.67	20.48	20.65
1044	NYSE	JRS	Wed, Jan 11, 2006	20.85	20.90	20.63	20.63
1043	NYSE	JRS	Tue, Jan 10, 2006	20.93	21.20	20.91	21.06
1042	NYSE	JRS	Mon, Jan 9, 2006	20.80	21.00	20.74	21.00
1041	NYSE	JRS	Fri, Jan 6, 2006	20.63	20.82	20.54	20.74
1040	NYSE	JRS	Thu, Jan 5, 2006	20.34	20.63	20.34	20.57
1039	NYSE	JRS	Wed, Jan 4, 2006	20.24	20.43	20.20	20.38
1038	NYSE	JRS	Tue, Jan 3, 2006	19.95	20.23	19.84	20.19
1037	NYSE	JRS	Fri, Dec 30, 2005	19.90	19.99	19.71	19.99
1036	NYSE	JRS	Thu, Dec 29, 2005	19.89	19.89	19.71	19.80
1035	NYSE	JRS	Wed, Dec 28, 2005	19.88	19.90	19.75	19.85
1034	NYSE	JRS	Tue, Dec 27, 2005	19.90	19.90	19.73	19.85
1033	NYSE	JRS	Fri, Dec 23, 2005	19.90	19.95	19.69	19.80
1032	NYSE	JRS	Thu, Dec 22, 2005	19.65	19.74	19.31	19.74
1031	NYSE	JRS	Wed, Dec 21, 2005	19.45	19.61	19.30	19.55
1030	NYSE	JRS	Tue, Dec 20, 2005	19.60	19.61	19.35	19.40
1029	NYSE	JRS	Mon, Dec 19, 2005	19.80	19.80	19.44	19.59
1028	NYSE	JRS	Fri, Dec 16, 2005	19.72	19.89	19.72	19.72
1027	NYSE	JRS	Thu, Dec 15, 2005	19.75	19.90	19.66	19.76
1026	NYSE	JRS	Wed, Dec 14, 2005	19.80	19.90	19.73	19.76
1025	NYSE	JRS	Tue, Dec 13, 2005	19.90	19.95	19.74	19.90
1024	NYSE	JRS	Mon, Dec 12, 2005	19.94	20.00	19.90	19.90
1023	NYSE	JRS	Fri, Dec 9, 2005	19.85	19.94	19.82	19.82
1022	NYSE	JRS	Thu, Dec 8, 2005	19.72	19.87	19.70	19.82
1021	NYSE	JRS	Wed, Dec 7, 2005	19.85	19.94	19.61	19.68
1020	NYSE	JRS	Tue, Dec 6, 2005	19.93	19.95	19.76	19.80
1019	NYSE	JRS	Mon, Dec 5, 2005	20.15	20.15	19.84	19.89
1018	NYSE	JRS	Fri, Dec 2, 2005	19.97	20.18	19.95	20.03
1017	NYSE	JRS	Thu, Dec 1, 2005	19.99	20.08	19.93	20.01
1016	NYSE	JRS	Wed, Nov 30, 2005	20.00	20.01	19.80	19.95
1015	NYSE	JRS	Tue, Nov 29, 2005	19.83	19.94	19.83	19.90
1014	NYSE	JRS	Mon, Nov 28, 2005	20.00	20.00	19.80	19.87
1013	NYSE	JRS	Fri, Nov 25, 2005	19.90	20.00	19.85	19.88
1012	NYSE	JRS	Wed, Nov 23, 2005	19.60	19.95	19.60	19.85
1011	NYSE	JRS	Tue, Nov 22, 2005	19.75	19.79	19.48	19.70
1010	NYSE	JRS	Mon, Nov 21, 2005	19.55	19.65	19.43	19.65
1009	NYSE	JRS	Fri, Nov 18, 2005	19.27	19.57	19.25	19.55
1008	NYSE	JRS	Thu, Nov 17, 2005	19.25	19.42	19.24	19.34
1007	NYSE	JRS	Wed, Nov 16, 2005	19.55	19.55	19.07	19.22
1006	NYSE	JRS	Tue, Nov 15, 2005	19.47	19.51	19.40	19.48
1005	NYSE	JRS	Mon, Nov 14, 2005	19.64	19.69	19.51	19.57
1004	NYSE	JRS	Fri, Nov 11, 2005	19.75	19.75	19.57	19.64
1003	NYSE	JRS	Thu, Nov 10, 2005	19.52	19.75	19.50	19.68
1002	NYSE	JRS	Wed, Nov 9, 2005	19.75	19.79	19.62	19.76
1001	NYSE	JRS	Tue, Nov 8, 2005	19.75	19.75	19.57	19.62
1000	NYSE	JRS	Mon, Nov 7, 2005	19.60	19.69	19.53	19.67
999	NYSE	JRS	Fri, Nov 4, 2005	19.74	19.74	19.44	19.59
998	NYSE	JRS	Thu, Nov 3, 2005	19.70	19.80	19.70	19.72
997	NYSE	JRS	Wed, Nov 2, 2005	19.60	19.75	19.60	19.72
996	NYSE	JRS	Tue, Nov 1, 2005	20.00	20.00	19.62	19.75
995	NYSE	JRS	Mon, Oct 31, 2005	19.98	20.01	19.85	19.92
994	NYSE	JRS	Fri, Oct 28, 2005	19.75	19.90	19.71	19.85
993	NYSE	JRS	Thu, Oct 27, 2005	19.80	19.80	19.54	19.60
992	NYSE	JRS	Wed, Oct 26, 2005	19.77	19.83	19.65	19.65
991	NYSE	JRS	Tue, Oct 25, 2005	19.50	19.77	19.50	19.77
990	NYSE	JRS	Mon, Oct 24, 2005	19.25	19.63	19.25	19.63
989	NYSE	JRS	Fri, Oct 21, 2005	19.13	19.30	19.13	19.28
988	NYSE	JRS	Thu, Oct 20, 2005	19.40	19.40	19.05	19.13
987	NYSE	JRS	Wed, Oct 19, 2005	19.25	19.37	19.06	19.36
986	NYSE	JRS	Tue, Oct 18, 2005	19.40	19.50	19.33	19.33
985	NYSE	JRS	Mon, Oct 17, 2005	19.40	19.63	19.40	19.54
984	NYSE	JRS	Fri, Oct 14, 2005	19.23	19.43	19.20	19.31
983	NYSE	JRS	Thu, Oct 13, 2005	19.15	19.20	18.96	19.09
982	NYSE	JRS	Wed, Oct 12, 2005	19.85	19.85	19.01	19.25
981	NYSE	JRS	Tue, Oct 11, 2005	19.98	19.98	19.81	19.87
980	NYSE	JRS	Mon, Oct 10, 2005	19.98	19.99	19.81	19.84
979	NYSE	JRS	Fri, Oct 7, 2005	20.00	20.02	19.80	19.93
978	NYSE	JRS	Thu, Oct 6, 2005	20.10	20.10	19.91	19.99
977	NYSE	JRS	Wed, Oct 5, 2005	20.41	20.41	20.06	20.09
976	NYSE	JRS	Tue, Oct 4, 2005	20.50	20.55	20.34	20.45
975	NYSE	JRS	Mon, Oct 3, 2005	20.35	20.58	20.25	20.56
974	NYSE	JRS	Fri, Sep 30, 2005	20.15	20.43	20.15	20.35
973	NYSE	JRS	Thu, Sep 29, 2005	20.00	20.11	19.94	20.10
972	NYSE	JRS	Wed, Sep 28, 2005	20.10	20.17	19.92	19.96
971	NYSE	JRS	Tue, Sep 27, 2005	20.01	20.05	19.94	19.99
970	NYSE	JRS	Mon, Sep 26, 2005	20.10	20.14	19.93	20.00
969	NYSE	JRS	Fri, Sep 23, 2005	19.95	20.00	19.63	20.00
968	NYSE	JRS	Thu, Sep 22, 2005	19.90	19.93	19.60	19.75
967	NYSE	JRS	Wed, Sep 21, 2005	20.09	20.09	19.80	19.80
966	NYSE	JRS	Tue, Sep 20, 2005	20.35	20.35	19.93	20.01
965	NYSE	JRS	Mon, Sep 19, 2005	20.30	20.35	20.23	20.23
964	NYSE	JRS	Fri, Sep 16, 2005	20.26	20.31	20.26	20.29
963	NYSE	JRS	Thu, Sep 15, 2005	20.35	20.37	20.24	20.29
962	NYSE	JRS	Wed, Sep 14, 2005	20.29	20.30	20.19	20.28
961	NYSE	JRS	Tue, Sep 13, 2005	20.40	20.40	20.26	20.28
960	NYSE	JRS	Mon, Sep 12, 2005	20.50	20.55	20.36	20.53
959	NYSE	JRS	Fri, Sep 9, 2005	20.30	20.42	20.20	20.40
958	NYSE	JRS	Thu, Sep 8, 2005	20.25	20.35	20.20	20.24
957	NYSE	JRS	Wed, Sep 7, 2005	20.20	20.29	20.13	20.25
956	NYSE	JRS	Tue, Sep 6, 2005	19.90	20.20	19.89	20.20
955	NYSE	JRS	Fri, Sep 2, 2005	19.75	19.91	19.72	19.88
954	NYSE	JRS	Thu, Sep 1, 2005	19.73	19.95	19.64	19.76
953	NYSE	JRS	Wed, Aug 31, 2005	19.45	19.68	19.35	19.65
952	NYSE	JRS	Tue, Aug 30, 2005	19.42	19.43	19.32	19.40
951	NYSE	JRS	Mon, Aug 29, 2005	19.38	19.41	19.27	19.41
950	NYSE	JRS	Fri, Aug 26, 2005	19.50	19.50	19.34	19.38
949	NYSE	JRS	Thu, Aug 25, 2005	19.29	19.41	19.26	19.41
948	NYSE	JRS	Wed, Aug 24, 2005	19.24	19.37	19.18	19.25
947	NYSE	JRS	Tue, Aug 23, 2005	19.10	19.20	19.08	19.18
946	NYSE	JRS	Mon, Aug 22, 2005	19.00	19.12	18.95	19.05
945	NYSE	JRS	Fri, Aug 19, 2005	19.19	19.19	18.88	19.02
944	NYSE	JRS	Thu, Aug 18, 2005	19.35	19.35	19.00	19.15
943	NYSE	JRS	Wed, Aug 17, 2005	19.55	19.59	19.30	19.40
942	NYSE	JRS	Tue, Aug 16, 2005	19.65	19.68	19.48	19.56
941	NYSE	JRS	Mon, Aug 15, 2005	19.48	19.61	19.30	19.60
940	NYSE	JRS	Fri, Aug 12, 2005	19.50	19.50	19.30	19.48
939	NYSE	JRS	Thu, Aug 11, 2005	19.45	19.51	19.31	19.42
938	NYSE	JRS	Wed, Aug 10, 2005	19.43	19.80	19.43	19.55
937	NYSE	JRS	Tue, Aug 9, 2005	19.05	19.46	19.02	19.42
936	NYSE	JRS	Mon, Aug 8, 2005	20.20	20.20	19.01	19.04
935	NYSE	JRS	Fri, Aug 5, 2005	21.10	21.10	20.18	20.18
934	NYSE	JRS	Thu, Aug 4, 2005	21.25	21.25	20.92	21.00
933	NYSE	JRS	Wed, Aug 3, 2005	21.10	21.27	21.08	21.23
932	NYSE	JRS	Tue, Aug 2, 2005	21.25	21.30	21.15	21.18
931	NYSE	JRS	Mon, Aug 1, 2005	21.30	21.30	21.10	21.20
930	NYSE	JRS	Fri, Jul 29, 2005	21.45	21.45	21.10	21.20
929	NYSE	JRS	Thu, Jul 28, 2005	20.98	21.31	20.98	21.20
928	NYSE	JRS	Wed, Jul 27, 2005	20.95	20.99	20.86	20.97
927	NYSE	JRS	Tue, Jul 26, 2005	20.85	20.89	20.75	20.80
926	NYSE	JRS	Mon, Jul 25, 2005	20.69	20.78	20.65	20.73
925	NYSE	JRS	Fri, Jul 22, 2005	20.65	20.83	20.61	20.66
924	NYSE	JRS	Thu, Jul 21, 2005	20.77	20.80	20.53	20.67
923	NYSE	JRS	Wed, Jul 20, 2005	20.65	20.78	20.56	20.76
922	NYSE	JRS	Tue, Jul 19, 2005	20.65	20.66	20.55	20.60
921	NYSE	JRS	Mon, Jul 18, 2005	20.47	20.64	20.36	20.59
920	NYSE	JRS	Fri, Jul 15, 2005	20.41	20.46	20.21	20.40
919	NYSE	JRS	Thu, Jul 14, 2005	21.20	21.20	20.35	20.38
918	NYSE	JRS	Wed, Jul 13, 2005	20.89	20.89	20.71	20.83
917	NYSE	JRS	Tue, Jul 12, 2005	20.93	21.05	20.87	20.98
916	NYSE	JRS	Mon, Jul 11, 2005	20.70	20.92	20.60	20.92
915	NYSE	JRS	Fri, Jul 8, 2005	20.50	20.75	20.41	20.69
914	NYSE	JRS	Thu, Jul 7, 2005	20.48	20.50	20.36	20.50
913	NYSE	JRS	Wed, Jul 6, 2005	20.39	20.50	20.39	20.50
912	NYSE	JRS	Tue, Jul 5, 2005	20.33	20.40	20.30	20.38
911	NYSE	JRS	Fri, Jul 1, 2005	20.26	20.33	20.20	20.33
910	NYSE	JRS	Thu, Jun 30, 2005	20.09	20.25	20.04	20.25
909	NYSE	JRS	Wed, Jun 29, 2005	20.05	20.10	19.99	20.09
908	NYSE	JRS	Tue, Jun 28, 2005	20.10	20.15	19.99	20.00
907	NYSE	JRS	Mon, Jun 27, 2005	20.25	20.25	20.03	20.10
906	NYSE	JRS	Fri, Jun 24, 2005	20.22	20.22	20.06	20.11
905	NYSE	JRS	Thu, Jun 23, 2005	20.19	20.24	20.13	20.16
904	NYSE	JRS	Wed, Jun 22, 2005	20.25	20.25	20.12	20.19
903	NYSE	JRS	Tue, Jun 21, 2005	20.22	20.26	20.18	20.20
902	NYSE	JRS	Mon, Jun 20, 2005	20.15	20.20	20.13	20.20
901	NYSE	JRS	Fri, Jun 17, 2005	20.08	20.16	20.03	20.13
900	NYSE	JRS	Thu, Jun 16, 2005	20.10	20.10	19.98	20.05
899	NYSE	JRS	Wed, Jun 15, 2005	20.04	20.12	20.03	20.07
898	NYSE	JRS	Tue, Jun 14, 2005	20.07	20.07	19.96	20.02
897	NYSE	JRS	Mon, Jun 13, 2005	20.05	20.10	19.97	20.04
896	NYSE	JRS	Fri, Jun 10, 2005	20.18	20.18	20.11	20.17
895	NYSE	JRS	Thu, Jun 9, 2005	20.17	20.20	20.08	20.15
894	NYSE	JRS	Wed, Jun 8, 2005	20.02	20.21	20.02	20.16
893	NYSE	JRS	Tue, Jun 7, 2005	20.12	20.14	19.96	20.06
892	NYSE	JRS	Mon, Jun 6, 2005	20.19	20.26	19.91	20.02
891	NYSE	JRS	Fri, Jun 3, 2005	20.20	20.36	20.11	20.19
890	NYSE	JRS	Thu, Jun 2, 2005	20.00	20.10	19.99	20.10
889	NYSE	JRS	Wed, Jun 1, 2005	19.95	20.04	19.78	19.91
888	NYSE	JRS	Tue, May 31, 2005	19.74	19.79	19.56	19.77
887	NYSE	JRS	Fri, May 27, 2005	19.57	19.60	19.54	19.60
886	NYSE	JRS	Thu, May 26, 2005	19.51	19.64	19.47	19.57
885	NYSE	JRS	Wed, May 25, 2005	19.90	20.00	19.51	19.59
884	NYSE	JRS	Tue, May 24, 2005	20.45	20.45	19.85	19.90
883	NYSE	JRS	Mon, May 23, 2005	20.30	20.32	20.20	20.26
882	NYSE	JRS	Fri, May 20, 2005	20.16	20.20	20.14	20.17
881	NYSE	JRS	Thu, May 19, 2005	20.02	20.25	19.96	20.22
880	NYSE	JRS	Wed, May 18, 2005	19.85	20.08	19.85	20.02
879	NYSE	JRS	Tue, May 17, 2005	19.92	19.98	19.80	19.98
878	NYSE	JRS	Mon, May 16, 2005	19.92	20.00	19.90	19.93
877	NYSE	JRS	Fri, May 13, 2005	20.08	20.08	19.90	19.92
876	NYSE	JRS	Thu, May 12, 2005	20.25	20.25	20.01	20.02
875	NYSE	JRS	Wed, May 11, 2005	20.25	20.29	20.14	20.19
874	NYSE	JRS	Tue, May 10, 2005	20.35	20.44	20.22	20.39
873	NYSE	JRS	Mon, May 9, 2005	19.98	20.25	19.97	20.22
872	NYSE	JRS	Fri, May 6, 2005	19.75	20.00	19.69	19.95
871	NYSE	JRS	Thu, May 5, 2005	19.50	19.75	19.41	19.68
870	NYSE	JRS	Wed, May 4, 2005	19.40	19.65	19.40	19.45
869	NYSE	JRS	Tue, May 3, 2005	19.50	19.68	19.35	19.45
868	NYSE	JRS	Mon, May 2, 2005	19.60	19.60	19.33	19.37
867	NYSE	JRS	Fri, Apr 29, 2005	19.50	19.58	19.35	19.40
866	NYSE	JRS	Thu, Apr 28, 2005	19.50	19.69	19.34	19.38
865	NYSE	JRS	Wed, Apr 27, 2005	19.15	19.50	19.10	19.49
864	NYSE	JRS	Tue, Apr 26, 2005	18.99	19.25	18.92	19.15
863	NYSE	JRS	Mon, Apr 25, 2005	18.71	18.99	18.53	18.90
862	NYSE	JRS	Fri, Apr 22, 2005	18.57	18.74	18.56	18.70
861	NYSE	JRS	Thu, Apr 21, 2005	18.65	18.68	18.41	18.58
860	NYSE	JRS	Wed, Apr 20, 2005	18.70	18.70	18.55	18.58
859	NYSE	JRS	Tue, Apr 19, 2005	18.48	18.66	18.40	18.60
858	NYSE	JRS	Mon, Apr 18, 2005	18.66	18.66	18.30	18.42
857	NYSE	JRS	Fri, Apr 15, 2005	18.45	18.56	18.16	18.44
856	NYSE	JRS	Thu, Apr 14, 2005	18.63	18.63	18.29	18.40
855	NYSE	JRS	Wed, Apr 13, 2005	18.72	18.72	18.38	18.48
854	NYSE	JRS	Tue, Apr 12, 2005	18.46	18.70	18.34	18.65
853	NYSE	JRS	Mon, Apr 11, 2005	18.50	18.59	18.36	18.46
852	NYSE	JRS	Fri, Apr 8, 2005	18.60	18.69	18.37	18.42
851	NYSE	JRS	Thu, Apr 7, 2005	18.25	18.57	18.25	18.55
850	NYSE	JRS	Wed, Apr 6, 2005	18.30	18.50	18.25	18.32
849	NYSE	JRS	Tue, Apr 5, 2005	18.05	18.36	18.01	18.24
848	NYSE	JRS	Mon, Apr 4, 2005	18.17	18.36	18.07	18.11
847	NYSE	JRS	Fri, Apr 1, 2005	18.25	18.36	18.16	18.25
846	NYSE	JRS	Thu, Mar 31, 2005	17.88	18.30	17.88	18.08
845	NYSE	JRS	Wed, Mar 30, 2005	17.61	17.85	17.50	17.85
844	NYSE	JRS	Tue, Mar 29, 2005	17.65	17.77	17.57	17.60
843	NYSE	JRS	Mon, Mar 28, 2005	18.10	18.19	17.51	17.69
842	NYSE	JRS	Thu, Mar 24, 2005	17.80	18.10	17.80	18.10
841	NYSE	JRS	Wed, Mar 23, 2005	18.08	18.08	17.29	17.68
840	NYSE	JRS	Tue, Mar 22, 2005	18.59	18.71	18.07	18.07
839	NYSE	JRS	Mon, Mar 21, 2005	19.10	19.10	18.59	18.63
838	NYSE	JRS	Fri, Mar 18, 2005	19.12	19.12	18.86	18.99
837	NYSE	JRS	Thu, Mar 17, 2005	19.15	19.15	19.05	19.05
836	NYSE	JRS	Wed, Mar 16, 2005	19.23	19.75	19.01	19.02
835	NYSE	JRS	Tue, Mar 15, 2005	19.35	19.57	19.19	19.30
834	NYSE	JRS	Mon, Mar 14, 2005	19.35	19.38	19.10	19.23
833	NYSE	JRS	Fri, Mar 11, 2005	19.60	19.67	19.25	19.30
832	NYSE	JRS	Thu, Mar 10, 2005	20.00	20.00	19.55	19.73
831	NYSE	JRS	Wed, Mar 9, 2005	20.05	20.05	19.80	19.80
830	NYSE	JRS	Tue, Mar 8, 2005	20.41	20.43	20.00	20.03
829	NYSE	JRS	Mon, Mar 7, 2005	20.20	20.30	20.10	20.18
828	NYSE	JRS	Fri, Mar 4, 2005	20.00	20.15	19.95	20.10
827	NYSE	JRS	Thu, Mar 3, 2005	19.96	20.10	19.84	19.98
826	NYSE	JRS	Wed, Mar 2, 2005	19.87	19.94	19.82	19.87
825	NYSE	JRS	Tue, Mar 1, 2005	19.92	19.92	19.83	19.86
824	NYSE	JRS	Mon, Feb 28, 2005	19.90	19.97	19.75	19.80
823	NYSE	JRS	Fri, Feb 25, 2005	19.48	19.91	19.44	19.70
822	NYSE	JRS	Thu, Feb 24, 2005	19.65	19.68	19.40	19.48
821	NYSE	JRS	Wed, Feb 23, 2005	19.50	19.60	19.46	19.50
820	NYSE	JRS	Tue, Feb 22, 2005	19.92	20.14	19.31	19.40
819	NYSE	JRS	Fri, Feb 18, 2005	20.40	20.40	19.87	20.00
818	NYSE	JRS	Thu, Feb 17, 2005	20.35	20.37	20.15	20.30
817	NYSE	JRS	Wed, Feb 16, 2005	20.39	20.39	20.27	20.30
816	NYSE	JRS	Tue, Feb 15, 2005	20.30	20.40	20.22	20.38
815	NYSE	JRS	Mon, Feb 14, 2005	20.45	20.47	20.33	20.37
814	NYSE	JRS	Fri, Feb 11, 2005	20.42	20.45	20.27	20.45
813	NYSE	JRS	Thu, Feb 10, 2005	20.46	20.48	20.34	20.47
812	NYSE	JRS	Wed, Feb 9, 2005	20.10	20.40	20.10	20.30
811	NYSE	JRS	Tue, Feb 8, 2005	20.20	20.29	20.18	20.23
810	NYSE	JRS	Mon, Feb 7, 2005	20.15	20.24	20.15	20.18
809	NYSE	JRS	Fri, Feb 4, 2005	20.15	20.22	20.11	20.14
808	NYSE	JRS	Thu, Feb 3, 2005	19.88	20.19	19.82	20.05
807	NYSE	JRS	Wed, Feb 2, 2005	19.37	19.80	19.37	19.76
806	NYSE	JRS	Tue, Feb 1, 2005	19.30	19.51	19.30	19.51
805	NYSE	JRS	Mon, Jan 31, 2005	19.10	19.24	19.05	19.24
804	NYSE	JRS	Fri, Jan 28, 2005	18.94	19.05	18.92	19.00
803	NYSE	JRS	Thu, Jan 27, 2005	19.05	19.05	18.90	18.94
802	NYSE	JRS	Wed, Jan 26, 2005	19.13	19.15	19.01	19.04
801	NYSE	JRS	Tue, Jan 25, 2005	19.48	19.48	19.09	19.15
800	NYSE	JRS	Mon, Jan 24, 2005	19.48	19.50	19.33	19.42
799	NYSE	JRS	Fri, Jan 21, 2005	19.34	19.45	19.30	19.44
798	NYSE	JRS	Thu, Jan 20, 2005	19.50	19.67	19.25	19.39
797	NYSE	JRS	Wed, Jan 19, 2005	19.30	19.40	19.25	19.37
796	NYSE	JRS	Tue, Jan 18, 2005	19.15	19.24	19.00	19.24
795	NYSE	JRS	Fri, Jan 14, 2005	19.23	19.24	19.14	19.15
794	NYSE	JRS	Thu, Jan 13, 2005	19.04	19.37	18.98	19.19
793	NYSE	JRS	Wed, Jan 12, 2005	19.28	19.29	18.84	18.94
792	NYSE	JRS	Tue, Jan 11, 2005	19.60	19.60	19.35	19.42
791	NYSE	JRS	Mon, Jan 10, 2005	19.50	19.65	19.40	19.50
790	NYSE	JRS	Fri, Jan 7, 2005	19.30	19.47	19.28	19.38
789	NYSE	JRS	Thu, Jan 6, 2005	19.50	19.50	19.20	19.28
788	NYSE	JRS	Wed, Jan 5, 2005	20.19	20.19	19.10	19.28
787	NYSE	JRS	Tue, Jan 4, 2005	20.45	20.72	20.01	20.20
786	NYSE	JRS	Mon, Jan 3, 2005	20.67	20.79	20.53	20.58
785	NYSE	JRS	Fri, Dec 31, 2004	20.73	20.75	20.66	20.75
784	NYSE	JRS	Thu, Dec 30, 2004	20.60	20.77	20.55	20.64
783	NYSE	JRS	Wed, Dec 29, 2004	20.70	20.70	20.46	20.46
782	NYSE	JRS	Tue, Dec 28, 2004	20.80	20.81	20.60	20.62
781	NYSE	JRS	Mon, Dec 27, 2004	20.64	20.80	20.61	20.65
780	NYSE	JRS	Thu, Dec 23, 2004	20.54	20.64	20.44	20.64
779	NYSE	JRS	Wed, Dec 22, 2004	20.45	20.60	20.40	20.45
778	NYSE	JRS	Tue, Dec 21, 2004	20.45	20.64	20.36	20.41
777	NYSE	JRS	Mon, Dec 20, 2004	20.64	20.65	20.38	20.40
776	NYSE	JRS	Fri, Dec 17, 2004	20.90	20.90	20.60	20.62
775	NYSE	JRS	Thu, Dec 16, 2004	20.90	20.99	20.68	20.76
774	NYSE	JRS	Wed, Dec 15, 2004	21.00	21.15	20.75	20.75
773	NYSE	JRS	Tue, Dec 14, 2004	20.93	20.93	20.83	20.88
772	NYSE	JRS	Mon, Dec 13, 2004	21.00	21.22	20.74	20.75
771	NYSE	JRS	Fri, Dec 10, 2004	20.96	20.99	20.80	20.99
770	NYSE	JRS	Thu, Dec 9, 2004	20.75	20.89	20.65	20.85
769	NYSE	JRS	Wed, Dec 8, 2004	20.50	20.93	20.40	20.70
768	NYSE	JRS	Tue, Dec 7, 2004	20.92	21.00	20.66	20.66
767	NYSE	JRS	Mon, Dec 6, 2004	20.79	20.92	20.70	20.90
766	NYSE	JRS	Fri, Dec 3, 2004	20.58	20.84	20.58	20.78
765	NYSE	JRS	Thu, Dec 2, 2004	20.60	20.63	20.24	20.62
764	NYSE	JRS	Wed, Dec 1, 2004	20.25	20.53	20.17	20.49
763	NYSE	JRS	Tue, Nov 30, 2004	20.45	20.45	20.16	20.24
762	NYSE	JRS	Mon, Nov 29, 2004	20.18	20.28	20.13	20.20
761	NYSE	JRS	Fri, Nov 26, 2004	20.18	20.29	20.10	20.18
760	NYSE	JRS	Wed, Nov 24, 2004	20.00	20.21	20.00	20.14
759	NYSE	JRS	Tue, Nov 23, 2004	19.80	20.00	19.80	19.99
758	NYSE	JRS	Mon, Nov 22, 2004	19.90	19.90	19.63	19.74
757	NYSE	JRS	Fri, Nov 19, 2004	19.70	19.75	19.61	19.68
756	NYSE	JRS	Thu, Nov 18, 2004	19.60	19.73	19.57	19.65
755	NYSE	JRS	Wed, Nov 17, 2004	19.95	20.09	19.65	19.71
754	NYSE	JRS	Tue, Nov 16, 2004	19.89	19.97	19.80	19.90
753	NYSE	JRS	Mon, Nov 15, 2004	19.94	19.94	19.79	19.91
752	NYSE	JRS	Fri, Nov 12, 2004	19.75	19.89	19.65	19.89
751	NYSE	JRS	Thu, Nov 11, 2004	19.45	19.76	19.41	19.68
750	NYSE	JRS	Wed, Nov 10, 2004	19.18	19.43	19.10	19.40
749	NYSE	JRS	Tue, Nov 9, 2004	18.90	19.20	18.85	19.18
748	NYSE	JRS	Mon, Nov 8, 2004	19.35	19.35	18.68	18.96
747	NYSE	JRS	Fri, Nov 5, 2004	20.50	20.59	19.35	19.40
746	NYSE	JRS	Thu, Nov 4, 2004	20.50	20.63	20.31	20.61
745	NYSE	JRS	Wed, Nov 3, 2004	20.30	20.45	20.14	20.45
744	NYSE	JRS	Tue, Nov 2, 2004	20.25	20.31	20.19	20.24
743	NYSE	JRS	Mon, Nov 1, 2004	20.16	20.25	20.07	20.25
742	NYSE	JRS	Fri, Oct 29, 2004	20.25	20.25	19.97	20.02
741	NYSE	JRS	Thu, Oct 28, 2004	19.99	20.05	19.96	20.05
740	NYSE	JRS	Wed, Oct 27, 2004	20.00	20.08	19.93	19.99
739	NYSE	JRS	Tue, Oct 26, 2004	20.00	20.04	19.89	20.00
738	NYSE	JRS	Mon, Oct 25, 2004	20.05	20.10	19.86	19.91
737	NYSE	JRS	Fri, Oct 22, 2004	19.94	20.08	19.87	20.00
736	NYSE	JRS	Thu, Oct 21, 2004	19.90	19.92	19.78	19.92
735	NYSE	JRS	Wed, Oct 20, 2004	19.90	19.97	19.71	19.75
734	NYSE	JRS	Tue, Oct 19, 2004	19.90	19.95	19.76	19.89
733	NYSE	JRS	Mon, Oct 18, 2004	19.75	19.82	19.60	19.82
732	NYSE	JRS	Fri, Oct 15, 2004	19.80	19.80	19.57	19.68
731	NYSE	JRS	Thu, Oct 14, 2004	19.50	19.60	19.37	19.53
730	NYSE	JRS	Wed, Oct 13, 2004	19.50	19.56	19.35	19.45
729	NYSE	JRS	Tue, Oct 12, 2004	19.63	19.65	19.45	19.63
728	NYSE	JRS	Mon, Oct 11, 2004	19.40	19.60	19.40	19.59
727	NYSE	JRS	Fri, Oct 8, 2004	19.44	19.60	19.40	19.42
726	NYSE	JRS	Thu, Oct 7, 2004	19.35	19.46	19.22	19.38
725	NYSE	JRS	Wed, Oct 6, 2004	19.30	19.43	19.22	19.38
724	NYSE	JRS	Tue, Oct 5, 2004	19.39	19.39	19.20	19.27
723	NYSE	JRS	Mon, Oct 4, 2004	19.18	19.45	19.18	19.37
722	NYSE	JRS	Fri, Oct 1, 2004	19.10	19.24	19.05	19.24
721	NYSE	JRS	Thu, Sep 30, 2004	19.00	19.12	18.96	19.07
720	NYSE	JRS	Wed, Sep 29, 2004	18.85	18.99	18.85	18.99
719	NYSE	JRS	Tue, Sep 28, 2004	18.77	18.94	18.75	18.93
718	NYSE	JRS	Mon, Sep 27, 2004	18.90	18.90	18.79	18.81
717	NYSE	JRS	Fri, Sep 24, 2004	18.80	18.94	18.71	18.94
716	NYSE	JRS	Thu, Sep 23, 2004	18.78	18.86	18.70	18.82
715	NYSE	JRS	Wed, Sep 22, 2004	18.69	18.83	18.62	18.80
714	NYSE	JRS	Tue, Sep 21, 2004	18.86	18.86	18.60	18.68
713	NYSE	JRS	Mon, Sep 20, 2004	18.80	18.95	18.80	18.91
712	NYSE	JRS	Fri, Sep 17, 2004	18.80	19.00	18.80	18.86
711	NYSE	JRS	Thu, Sep 16, 2004	18.63	18.78	18.62	18.78
710	NYSE	JRS	Wed, Sep 15, 2004	18.69	18.74	18.41	18.66
709	NYSE	JRS	Tue, Sep 14, 2004	18.72	18.74	18.64	18.68
708	NYSE	JRS	Mon, Sep 13, 2004	18.69	18.79	18.61	18.69
707	NYSE	JRS	Fri, Sep 10, 2004	18.80	18.87	18.70	18.83
706	NYSE	JRS	Thu, Sep 9, 2004	19.01	19.07	18.70	18.80
705	NYSE	JRS	Wed, Sep 8, 2004	19.02	19.12	18.95	19.04
704	NYSE	JRS	Tue, Sep 7, 2004	19.25	19.28	19.02	19.10
703	NYSE	JRS	Fri, Sep 3, 2004	18.85	19.07	18.81	19.07
702	NYSE	JRS	Thu, Sep 2, 2004	18.28	18.88	18.28	18.69
701	NYSE	JRS	Wed, Sep 1, 2004	18.19	18.25	18.12	18.25
700	NYSE	JRS	Tue, Aug 31, 2004	18.15	18.15	18.01	18.15
699	NYSE	JRS	Mon, Aug 30, 2004	17.85	18.04	17.85	18.04
698	NYSE	JRS	Fri, Aug 27, 2004	17.90	17.98	17.85	17.95
697	NYSE	JRS	Thu, Aug 26, 2004	17.83	17.97	17.83	17.86
696	NYSE	JRS	Wed, Aug 25, 2004	17.90	17.97	17.82	17.83
695	NYSE	JRS	Tue, Aug 24, 2004	17.87	17.98	17.83	17.89
694	NYSE	JRS	Mon, Aug 23, 2004	17.95	17.95	17.78	17.90
693	NYSE	JRS	Fri, Aug 20, 2004	17.80	17.97	17.80	17.90
692	NYSE	JRS	Thu, Aug 19, 2004	17.75	17.92	17.71	17.81
691	NYSE	JRS	Wed, Aug 18, 2004	17.69	17.90	17.56	17.90
690	NYSE	JRS	Tue, Aug 17, 2004	17.55	17.70	17.45	17.68
689	NYSE	JRS	Mon, Aug 16, 2004	17.58	17.80	17.45	17.50
688	NYSE	JRS	Fri, Aug 13, 2004	17.33	17.61	17.26	17.58
687	NYSE	JRS	Thu, Aug 12, 2004	17.41	17.51	17.31	17.47
686	NYSE	JRS	Wed, Aug 11, 2004	17.33	17.49	17.32	17.47
685	NYSE	JRS	Tue, Aug 10, 2004	17.40	17.52	17.30	17.52
684	NYSE	JRS	Mon, Aug 9, 2004	17.35	17.54	17.30	17.38
683	NYSE	JRS	Fri, Aug 6, 2004	17.53	17.62	17.30	17.30
682	NYSE	JRS	Thu, Aug 5, 2004	17.60	17.66	17.50	17.55
681	NYSE	JRS	Wed, Aug 4, 2004	17.50	17.60	17.46	17.50
680	NYSE	JRS	Tue, Aug 3, 2004	17.40	17.50	17.38	17.50
679	NYSE	JRS	Mon, Aug 2, 2004	17.35	17.46	17.33	17.43
678	NYSE	JRS	Fri, Jul 30, 2004	17.12	17.46	17.12	17.44
677	NYSE	JRS	Thu, Jul 29, 2004	17.05	17.16	17.05	17.15
676	NYSE	JRS	Wed, Jul 28, 2004	17.12	17.12	16.87	17.04
675	NYSE	JRS	Tue, Jul 27, 2004	16.95	17.15	16.90	17.06
674	NYSE	JRS	Mon, Jul 26, 2004	17.00	17.14	16.85	16.95
673	NYSE	JRS	Fri, Jul 23, 2004	17.10	17.19	16.96	17.05
672	NYSE	JRS	Thu, Jul 22, 2004	17.28	17.28	17.05	17.17
671	NYSE	JRS	Wed, Jul 21, 2004	17.44	17.44	17.15	17.27
670	NYSE	JRS	Tue, Jul 20, 2004	17.30	17.50	17.27	17.39
669	NYSE	JRS	Mon, Jul 19, 2004	17.15	17.34	17.13	17.34
668	NYSE	JRS	Fri, Jul 16, 2004	17.15	17.21	17.12	17.18
667	NYSE	JRS	Thu, Jul 15, 2004	17.03	17.10	17.01	17.08
666	NYSE	JRS	Wed, Jul 14, 2004	17.05	17.14	16.95	16.99
665	NYSE	JRS	Tue, Jul 13, 2004	17.05	17.16	17.03	17.08
664	NYSE	JRS	Mon, Jul 12, 2004	17.15	17.27	17.13	17.27
663	NYSE	JRS	Fri, Jul 9, 2004	17.20	17.24	17.13	17.17
662	NYSE	JRS	Thu, Jul 8, 2004	17.16	17.20	17.05	17.18
661	NYSE	JRS	Wed, Jul 7, 2004	17.05	17.17	17.00	17.12
660	NYSE	JRS	Tue, Jul 6, 2004	16.96	17.05	16.95	17.00
659	NYSE	JRS	Fri, Jul 2, 2004	16.90	17.05	16.90	16.98
658	NYSE	JRS	Thu, Jul 1, 2004	16.90	16.99	16.75	16.92
657	NYSE	JRS	Wed, Jun 30, 2004	16.70	16.83	16.61	16.83
656	NYSE	JRS	Tue, Jun 29, 2004	16.63	16.68	16.60	16.63
655	NYSE	JRS	Mon, Jun 28, 2004	16.61	16.67	16.50	16.63
654	NYSE	JRS	Fri, Jun 25, 2004	16.57	16.67	16.55	16.55
653	NYSE	JRS	Thu, Jun 24, 2004	16.60	16.74	16.60	16.65
652	NYSE	JRS	Wed, Jun 23, 2004	16.35	16.70	16.35	16.70
651	NYSE	JRS	Tue, Jun 22, 2004	16.35	16.46	16.25	16.44
650	NYSE	JRS	Mon, Jun 21, 2004	16.25	16.35	16.12	16.35
649	NYSE	JRS	Fri, Jun 18, 2004	16.15	16.25	16.12	16.17
648	NYSE	JRS	Thu, Jun 17, 2004	16.18	16.21	16.05	16.16
647	NYSE	JRS	Wed, Jun 16, 2004	16.19	16.29	16.13	16.18
646	NYSE	JRS	Tue, Jun 15, 2004	16.00	16.22	15.98	16.19
645	NYSE	JRS	Mon, Jun 14, 2004	16.42	16.55	15.97	15.97
644	NYSE	JRS	Thu, Jun 10, 2004	16.71	16.84	16.60	16.60
643	NYSE	JRS	Wed, Jun 9, 2004	16.90	16.91	16.79	16.83
642	NYSE	JRS	Tue, Jun 8, 2004	16.82	17.04	16.82	16.83
641	NYSE	JRS	Mon, Jun 7, 2004	16.83	16.93	16.82	16.87
640	NYSE	JRS	Fri, Jun 4, 2004	16.82	16.93	16.80	16.85
639	NYSE	JRS	Thu, Jun 3, 2004	16.75	16.90	16.69	16.88
638	NYSE	JRS	Wed, Jun 2, 2004	16.64	16.75	16.56	16.75
637	NYSE	JRS	Tue, Jun 1, 2004	16.70	16.79	16.62	16.68
636	NYSE	JRS	Fri, May 28, 2004	16.62	16.72	16.58	16.69
635	NYSE	JRS	Thu, May 27, 2004	16.50	16.60	16.43	16.59
634	NYSE	JRS	Wed, May 26, 2004	16.35	16.45	16.29	16.45
633	NYSE	JRS	Tue, May 25, 2004	16.17	16.35	16.16	16.30
632	NYSE	JRS	Mon, May 24, 2004	16.12	16.28	16.02	16.22
631	NYSE	JRS	Fri, May 21, 2004	16.10	16.15	16.03	16.12
630	NYSE	JRS	Thu, May 20, 2004	15.90	16.01	15.85	16.00
629	NYSE	JRS	Wed, May 19, 2004	15.94	16.13	15.85	15.97
628	NYSE	JRS	Tue, May 18, 2004	15.89	16.05	15.83	15.95
627	NYSE	JRS	Mon, May 17, 2004	15.84	15.91	15.75	15.80
626	NYSE	JRS	Fri, May 14, 2004	15.55	16.00	15.45	15.91
625	NYSE	JRS	Thu, May 13, 2004	15.44	15.77	15.30	15.56
624	NYSE	JRS	Wed, May 12, 2004	15.26	15.37	14.86	15.36
623	NYSE	JRS	Tue, May 11, 2004	15.01	15.39	14.99	15.26
622	NYSE	JRS	Mon, May 10, 2004	14.85	15.43	14.23	14.95
621	NYSE	JRS	Fri, May 7, 2004	15.88	15.95	15.10	15.15
620	NYSE	JRS	Thu, May 6, 2004	16.14	16.16	15.86	15.99
619	NYSE	JRS	Wed, May 5, 2004	16.15	16.20	16.01	16.16
618	NYSE	JRS	Tue, May 4, 2004	15.85	16.12	15.85	16.07
617	NYSE	JRS	Mon, May 3, 2004	15.95	15.95	15.75	15.86
616	NYSE	JRS	Fri, Apr 30, 2004	15.85	15.88	15.75	15.85
615	NYSE	JRS	Thu, Apr 29, 2004	15.78	15.88	15.63	15.79
614	NYSE	JRS	Wed, Apr 28, 2004	15.55	15.78	15.55	15.78
613	NYSE	JRS	Tue, Apr 27, 2004	15.81	15.89	15.65	15.76
612	NYSE	JRS	Mon, Apr 26, 2004	16.07	16.07	15.66	15.81
611	NYSE	JRS	Fri, Apr 23, 2004	16.06	16.18	16.01	16.01
610	NYSE	JRS	Thu, Apr 22, 2004	16.00	16.15	15.95	16.11
609	NYSE	JRS	Wed, Apr 21, 2004	16.00	16.20	15.76	15.95
608	NYSE	JRS	Tue, Apr 20, 2004	16.52	16.60	16.06	16.06
607	NYSE	JRS	Mon, Apr 19, 2004	16.60	16.77	16.45	16.60
606	NYSE	JRS	Fri, Apr 16, 2004	16.45	16.78	16.31	16.77
605	NYSE	JRS	Thu, Apr 15, 2004	15.80	16.33	15.80	16.27
604	NYSE	JRS	Wed, Apr 14, 2004	15.90	16.07	15.65	15.85
603	NYSE	JRS	Tue, Apr 13, 2004	16.55	16.55	15.60	16.07
602	NYSE	JRS	Mon, Apr 12, 2004	17.90	17.91	16.56	16.80
601	NYSE	JRS	Thu, Apr 8, 2004	17.79	18.00	17.70	18.00
600	NYSE	JRS	Wed, Apr 7, 2004	17.19	18.10	17.19	17.81
599	NYSE	JRS	Tue, Apr 6, 2004	17.98	18.00	16.71	17.32
598	NYSE	JRS	Mon, Apr 5, 2004	19.40	19.45	17.94	17.98
597	NYSE	JRS	Fri, Apr 2, 2004	19.15	19.46	19.11	19.30
596	NYSE	JRS	Thu, Apr 1, 2004	19.30	19.47	19.21	19.35
595	NYSE	JRS	Wed, Mar 31, 2004	19.21	19.30	19.08	19.28
594	NYSE	JRS	Tue, Mar 30, 2004	19.15	19.25	19.06	19.21
593	NYSE	JRS	Mon, Mar 29, 2004	19.30	19.35	19.15	19.16
592	NYSE	JRS	Fri, Mar 26, 2004	19.10	19.30	19.10	19.18
591	NYSE	JRS	Thu, Mar 25, 2004	19.20	19.26	19.09	19.10
590	NYSE	JRS	Wed, Mar 24, 2004	19.00	19.20	18.88	19.19
589	NYSE	JRS	Tue, Mar 23, 2004	19.10	19.16	18.88	18.88
588	NYSE	JRS	Mon, Mar 22, 2004	19.24	19.27	19.01	19.10
587	NYSE	JRS	Fri, Mar 19, 2004	19.10	19.25	19.10	19.24
586	NYSE	JRS	Thu, Mar 18, 2004	19.18	19.41	19.02	19.18
585	NYSE	JRS	Wed, Mar 17, 2004	19.08	19.17	19.00	19.08
584	NYSE	JRS	Tue, Mar 16, 2004	18.90	19.06	18.89	19.05
583	NYSE	JRS	Mon, Mar 15, 2004	19.02	19.03	18.89	18.95
582	NYSE	JRS	Fri, Mar 12, 2004	19.10	19.15	19.00	19.11
581	NYSE	JRS	Thu, Mar 11, 2004	18.95	19.10	18.90	19.10
580	NYSE	JRS	Wed, Mar 10, 2004	19.12	19.17	19.03	19.10
579	NYSE	JRS	Tue, Mar 9, 2004	19.17	19.25	19.12	19.12
578	NYSE	JRS	Mon, Mar 8, 2004	19.10	19.18	19.05	19.17
577	NYSE	JRS	Fri, Mar 5, 2004	19.00	19.17	19.00	19.13
576	NYSE	JRS	Thu, Mar 4, 2004	19.00	19.20	18.75	19.05
575	NYSE	JRS	Wed, Mar 3, 2004	18.75	19.00	18.62	19.00
574	NYSE	JRS	Tue, Mar 2, 2004	18.52	18.74	18.40	18.70
573	NYSE	JRS	Mon, Mar 1, 2004	18.63	18.70	18.56	18.60
572	NYSE	JRS	Fri, Feb 27, 2004	18.40	18.56	18.31	18.55
571	NYSE	JRS	Thu, Feb 26, 2004	17.98	18.37	17.98	18.36
570	NYSE	JRS	Wed, Feb 25, 2004	17.65	18.00	17.65	17.97
569	NYSE	JRS	Tue, Feb 24, 2004	17.55	17.68	17.23	17.62
568	NYSE	JRS	Mon, Feb 23, 2004	18.28	18.36	17.00	17.52
567	NYSE	JRS	Fri, Feb 20, 2004	18.39	18.44	18.20	18.26
566	NYSE	JRS	Thu, Feb 19, 2004	18.59	18.69	18.35	18.39
565	NYSE	JRS	Wed, Feb 18, 2004	18.65	18.73	18.59	18.59
564	NYSE	JRS	Tue, Feb 17, 2004	18.63	18.80	18.63	18.68
563	NYSE	JRS	Fri, Feb 13, 2004	19.00	19.00	18.75	18.75
562	NYSE	JRS	Thu, Feb 12, 2004	18.92	19.00	18.89	18.90
561	NYSE	JRS	Wed, Feb 11, 2004	19.15	19.20	18.92	18.98
560	NYSE	JRS	Tue, Feb 10, 2004	19.16	19.24	19.12	19.19
559	NYSE	JRS	Mon, Feb 9, 2004	19.10	19.25	19.00	19.10
558	NYSE	JRS	Fri, Feb 6, 2004	18.90	19.04	18.85	19.04
557	NYSE	JRS	Thu, Feb 5, 2004	18.90	19.04	18.84	18.84
556	NYSE	JRS	Wed, Feb 4, 2004	19.07	19.14	18.94	19.00
555	NYSE	JRS	Tue, Feb 3, 2004	19.16	19.16	18.98	19.13
554	NYSE	JRS	Mon, Feb 2, 2004	19.10	19.22	19.00	19.10
553	NYSE	JRS	Fri, Jan 30, 2004	19.00	19.18	18.92	18.94
552	NYSE	JRS	Thu, Jan 29, 2004	19.00	19.08	18.82	19.00
551	NYSE	JRS	Wed, Jan 28, 2004	18.90	18.98	18.82	18.91
550	NYSE	JRS	Tue, Jan 27, 2004	18.85	19.01	18.75	18.89
549	NYSE	JRS	Mon, Jan 26, 2004	18.66	18.87	18.66	18.84
548	NYSE	JRS	Fri, Jan 23, 2004	18.65	18.80	18.61	18.69
547	NYSE	JRS	Thu, Jan 22, 2004	18.90	18.90	18.65	18.65
546	NYSE	JRS	Wed, Jan 21, 2004	18.80	18.95	18.75	18.85
545	NYSE	JRS	Tue, Jan 20, 2004	18.69	19.00	18.69	18.85
544	NYSE	JRS	Fri, Jan 16, 2004	18.40	18.70	18.40	18.69
543	NYSE	JRS	Thu, Jan 15, 2004	18.56	18.66	18.45	18.46
542	NYSE	JRS	Wed, Jan 14, 2004	18.45	18.61	18.44	18.60
541	NYSE	JRS	Tue, Jan 13, 2004	18.64	18.99	18.40	18.49
540	NYSE	JRS	Mon, Jan 12, 2004	18.70	19.00	18.69	18.88
539	NYSE	JRS	Fri, Jan 9, 2004	18.70	18.95	18.69	18.75
538	NYSE	JRS	Thu, Jan 8, 2004	18.66	18.79	18.66	18.75
537	NYSE	JRS	Wed, Jan 7, 2004	18.69	18.75	18.63	18.75
536	NYSE	JRS	Tue, Jan 6, 2004	18.69	18.69	18.49	18.69
535	NYSE	JRS	Mon, Jan 5, 2004	18.60	18.64	18.48	18.63
534	NYSE	JRS	Fri, Jan 2, 2004	18.64	18.65	18.52	18.53
533	NYSE	JRS	Wed, Dec 31, 2003	18.85	18.85	18.62	18.73
532	NYSE	JRS	Tue, Dec 30, 2003	18.40	18.73	18.40	18.72
531	NYSE	JRS	Mon, Dec 29, 2003	18.60	18.64	18.39	18.56
530	NYSE	JRS	Fri, Dec 26, 2003	18.35	18.49	18.20	18.45
529	NYSE	JRS	Wed, Dec 24, 2003	18.25	18.44	18.16	18.30
528	NYSE	JRS	Tue, Dec 23, 2003	18.20	18.29	18.17	18.25
527	NYSE	JRS	Mon, Dec 22, 2003	18.02	18.20	18.00	18.15
526	NYSE	JRS	Fri, Dec 19, 2003	18.07	18.13	18.01	18.08
525	NYSE	JRS	Thu, Dec 18, 2003	17.98	18.10	17.96	18.07
524	NYSE	JRS	Wed, Dec 17, 2003	17.89	18.05	17.88	17.95
523	NYSE	JRS	Tue, Dec 16, 2003	17.91	18.01	17.82	17.91
522	NYSE	JRS	Mon, Dec 15, 2003	17.90	17.91	17.78	17.90
521	NYSE	JRS	Fri, Dec 12, 2003	17.90	17.91	17.80	17.88
520	NYSE	JRS	Thu, Dec 11, 2003	17.88	17.98	17.76	17.90
519	NYSE	JRS	Wed, Dec 10, 2003	18.10	18.12	17.80	17.95
518	NYSE	JRS	Tue, Dec 9, 2003	18.00	18.13	18.00	18.05
517	NYSE	JRS	Mon, Dec 8, 2003	17.95	18.07	17.82	18.07
516	NYSE	JRS	Fri, Dec 5, 2003	17.98	17.99	17.83	17.94
515	NYSE	JRS	Thu, Dec 4, 2003	17.90	18.01	17.83	17.98
514	NYSE	JRS	Wed, Dec 3, 2003	18.05	18.09	17.91	17.95
513	NYSE	JRS	Tue, Dec 2, 2003	18.25	18.29	18.00	18.03
512	NYSE	JRS	Mon, Dec 1, 2003	17.90	18.23	17.85	18.20
511	NYSE	JRS	Fri, Nov 28, 2003	17.98	18.12	17.90	18.00
510	NYSE	JRS	Wed, Nov 26, 2003	17.75	17.95	17.66	17.86
509	NYSE	JRS	Tue, Nov 25, 2003	17.30	17.60	17.23	17.60
508	NYSE	JRS	Mon, Nov 24, 2003	17.35	17.42	17.30	17.37
507	NYSE	JRS	Fri, Nov 21, 2003	17.45	17.51	17.30	17.32
506	NYSE	JRS	Thu, Nov 20, 2003	17.75	17.85	17.46	17.46
505	NYSE	JRS	Wed, Nov 19, 2003	17.85	17.90	17.69	17.77
504	NYSE	JRS	Tue, Nov 18, 2003	18.00	18.15	17.81	17.82
503	NYSE	JRS	Mon, Nov 17, 2003	18.00	18.10	17.82	17.93
502	NYSE	JRS	Fri, Nov 14, 2003	18.00	18.10	17.91	17.97
501	NYSE	JRS	Thu, Nov 13, 2003	17.90	18.23	17.87	17.99
500	NYSE	JRS	Wed, Nov 12, 2003	17.80	18.23	17.80	17.92
499	NYSE	JRS	Tue, Nov 11, 2003	18.00	18.13	18.00	18.09
498	NYSE	JRS	Mon, Nov 10, 2003	18.25	18.25	17.82	17.99
497	NYSE	JRS	Fri, Nov 7, 2003	18.20	18.25	18.01	18.23
496	NYSE	JRS	Thu, Nov 6, 2003	18.16	18.26	18.00	18.00
495	NYSE	JRS	Wed, Nov 5, 2003	18.20	18.30	18.08	18.16
494	NYSE	JRS	Tue, Nov 4, 2003	18.25	18.25	18.02	18.08
493	NYSE	JRS	Mon, Nov 3, 2003	17.81	18.05	17.72	18.05
492	NYSE	JRS	Fri, Oct 31, 2003	17.85	17.97	17.75	17.81
491	NYSE	JRS	Thu, Oct 30, 2003	17.65	17.95	17.65	17.77
490	NYSE	JRS	Wed, Oct 29, 2003	17.71	17.77	17.62	17.74
489	NYSE	JRS	Tue, Oct 28, 2003	17.77	17.77	17.61	17.68
488	NYSE	JRS	Mon, Oct 27, 2003	17.70	17.81	17.60	17.71
487	NYSE	JRS	Fri, Oct 24, 2003	17.72	17.74	17.53	17.73
486	NYSE	JRS	Thu, Oct 23, 2003	17.68	17.69	17.53	17.60
485	NYSE	JRS	Wed, Oct 22, 2003	17.51	17.69	17.51	17.59
484	NYSE	JRS	Tue, Oct 21, 2003	17.40	17.74	17.40	17.50
483	NYSE	JRS	Mon, Oct 20, 2003	17.55	17.85	17.50	17.51
482	NYSE	JRS	Fri, Oct 17, 2003	17.50	17.59	17.35	17.46
481	NYSE	JRS	Thu, Oct 16, 2003	17.40	17.49	17.26	17.49
480	NYSE	JRS	Wed, Oct 15, 2003	17.50	17.55	17.30	17.30
479	NYSE	JRS	Tue, Oct 14, 2003	17.40	17.50	17.35	17.40
478	NYSE	JRS	Mon, Oct 13, 2003	17.30	17.45	17.26	17.30
477	NYSE	JRS	Fri, Oct 10, 2003	17.35	17.38	17.20	17.30
476	NYSE	JRS	Thu, Oct 9, 2003	17.50	17.65	17.45	17.58
475	NYSE	JRS	Wed, Oct 8, 2003	17.40	17.53	17.33	17.50
474	NYSE	JRS	Tue, Oct 7, 2003	17.56	17.69	17.32	17.32
473	NYSE	JRS	Mon, Oct 6, 2003	17.50	17.68	17.25	17.56
472	NYSE	JRS	Fri, Oct 3, 2003	17.30	17.43	17.11	17.43
471	NYSE	JRS	Thu, Oct 2, 2003	17.35	17.39	17.13	17.23
470	NYSE	JRS	Wed, Oct 1, 2003	17.19	17.25	17.06	17.25
469	NYSE	JRS	Tue, Sep 30, 2003	17.05	17.09	16.95	17.02
468	NYSE	JRS	Mon, Sep 29, 2003	16.99	17.03	16.92	16.95
467	NYSE	JRS	Fri, Sep 26, 2003	17.00	17.00	16.85	16.96
466	NYSE	JRS	Thu, Sep 25, 2003	16.88	16.94	16.79	16.79
465	NYSE	JRS	Wed, Sep 24, 2003	17.02	17.02	16.79	16.87
464	NYSE	JRS	Tue, Sep 23, 2003	17.00	17.24	17.00	17.02
463	NYSE	JRS	Mon, Sep 22, 2003	17.17	17.25	16.90	17.11
462	NYSE	JRS	Fri, Sep 19, 2003	17.15	17.19	17.03	17.17
461	NYSE	JRS	Thu, Sep 18, 2003	17.05	17.24	16.93	17.19
460	NYSE	JRS	Wed, Sep 17, 2003	16.85	17.00	16.85	17.00
459	NYSE	JRS	Tue, Sep 16, 2003	16.90	17.10	16.82	16.86
458	NYSE	JRS	Mon, Sep 15, 2003	16.83	16.95	16.82	16.95
457	NYSE	JRS	Fri, Sep 12, 2003	16.90	16.98	16.75	16.96
456	NYSE	JRS	Thu, Sep 11, 2003	16.92	16.99	16.75	16.83
455	NYSE	JRS	Wed, Sep 10, 2003	17.02	17.13	16.90	16.90
454	NYSE	JRS	Tue, Sep 9, 2003	17.05	17.18	16.98	17.02
453	NYSE	JRS	Mon, Sep 8, 2003	17.12	17.20	16.95	17.03
452	NYSE	JRS	Fri, Sep 5, 2003	16.94	17.11	16.92	17.09
451	NYSE	JRS	Thu, Sep 4, 2003	16.71	16.92	16.71	16.92
450	NYSE	JRS	Wed, Sep 3, 2003	16.90	16.90	16.65	16.74
449	NYSE	JRS	Tue, Sep 2, 2003	16.65	16.75	16.61	16.71
448	NYSE	JRS	Fri, Aug 29, 2003	16.90	16.90	16.58	16.70
447	NYSE	JRS	Thu, Aug 28, 2003	16.53	16.70	16.53	16.60
446	NYSE	JRS	Wed, Aug 27, 2003	16.80	16.89	16.55	16.61
445	NYSE	JRS	Tue, Aug 26, 2003	17.00	17.05	16.60	16.78
444	NYSE	JRS	Mon, Aug 25, 2003	17.15	17.15	16.92	16.99
443	NYSE	JRS	Fri, Aug 22, 2003	16.98	17.20	16.97	17.00
442	NYSE	JRS	Thu, Aug 21, 2003	16.65	16.98	16.65	16.90
441	NYSE	JRS	Wed, Aug 20, 2003	16.60	16.79	16.50	16.70
440	NYSE	JRS	Tue, Aug 19, 2003	16.55	16.65	16.41	16.58
439	NYSE	JRS	Mon, Aug 18, 2003	16.35	16.59	16.35	16.45
438	NYSE	JRS	Fri, Aug 15, 2003	16.40	16.40	16.40	16.40
437	NYSE	JRS	Thu, Aug 14, 2003	16.52	16.59	16.30	16.35
436	NYSE	JRS	Wed, Aug 13, 2003	16.70	16.86	16.50	16.60
435	NYSE	JRS	Tue, Aug 12, 2003	16.67	16.85	16.45	16.75
434	NYSE	JRS	Mon, Aug 11, 2003	16.38	16.74	16.30	16.66
433	NYSE	JRS	Fri, Aug 8, 2003	16.34	16.83	16.34	16.43
432	NYSE	JRS	Thu, Aug 7, 2003	16.20	16.33	16.06	16.29
431	NYSE	JRS	Wed, Aug 6, 2003	16.15	16.15	15.93	16.14
430	NYSE	JRS	Tue, Aug 5, 2003	15.90	16.28	15.90	16.02
429	NYSE	JRS	Mon, Aug 4, 2003	16.75	16.75	15.75	16.10
428	NYSE	JRS	Fri, Aug 1, 2003	16.95	16.95	16.50	16.50
427	NYSE	JRS	Thu, Jul 31, 2003	16.90	16.90	16.68	16.75
426	NYSE	JRS	Wed, Jul 30, 2003	16.90	16.90	16.66	16.80
425	NYSE	JRS	Tue, Jul 29, 2003	17.04	17.08	16.80	16.81
424	NYSE	JRS	Mon, Jul 28, 2003	16.80	17.05	16.80	17.04
423	NYSE	JRS	Fri, Jul 25, 2003	16.50	16.90	16.50	16.90
422	NYSE	JRS	Thu, Jul 24, 2003	16.43	16.74	16.43	16.60
421	NYSE	JRS	Wed, Jul 23, 2003	16.30	16.36	16.25	16.33
420	NYSE	JRS	Tue, Jul 22, 2003	16.35	16.35	16.15	16.32
419	NYSE	JRS	Mon, Jul 21, 2003	16.60	16.71	16.35	16.35
418	NYSE	JRS	Fri, Jul 18, 2003	16.83	16.98	16.59	16.60
417	NYSE	JRS	Thu, Jul 17, 2003	16.95	16.95	16.62	16.83
416	NYSE	JRS	Wed, Jul 16, 2003	17.15	17.15	16.68	16.89
415	NYSE	JRS	Tue, Jul 15, 2003	17.30	17.50	17.10	17.19
414	NYSE	JRS	Mon, Jul 14, 2003	17.24	17.41	17.15	17.40
413	NYSE	JRS	Fri, Jul 11, 2003	17.10	17.30	17.10	17.22
412	NYSE	JRS	Thu, Jul 10, 2003	17.27	17.49	17.22	17.22
411	NYSE	JRS	Wed, Jul 9, 2003	17.05	17.24	17.05	17.21
410	NYSE	JRS	Tue, Jul 8, 2003	17.09	17.28	17.03	17.28
409	NYSE	JRS	Mon, Jul 7, 2003	17.19	17.28	17.05	17.05
408	NYSE	JRS	Thu, Jul 3, 2003	17.04	17.22	17.03	17.07
407	NYSE	JRS	Wed, Jul 2, 2003	17.10	17.17	16.97	17.05
406	NYSE	JRS	Tue, Jul 1, 2003	16.98	17.09	16.86	17.05
405	NYSE	JRS	Mon, Jun 30, 2003	16.80	16.97	16.71	16.91
404	NYSE	JRS	Fri, Jun 27, 2003	16.78	16.80	16.66	16.80
403	NYSE	JRS	Thu, Jun 26, 2003	16.60	16.77	16.55	16.77
402	NYSE	JRS	Wed, Jun 25, 2003	16.25	16.52	16.25	16.45
401	NYSE	JRS	Tue, Jun 24, 2003	16.63	16.71	16.35	16.37
400	NYSE	JRS	Mon, Jun 23, 2003	16.74	16.79	16.61	16.63
399	NYSE	JRS	Fri, Jun 20, 2003	16.84	16.84	16.61	16.73
398	NYSE	JRS	Thu, Jun 19, 2003	16.70	16.86	16.65	16.75
397	NYSE	JRS	Wed, Jun 18, 2003	16.75	16.87	16.66	16.68
396	NYSE	JRS	Tue, Jun 17, 2003	16.60	16.75	16.57	16.70
395	NYSE	JRS	Mon, Jun 16, 2003	16.75	16.79	16.55	16.64
394	NYSE	JRS	Fri, Jun 13, 2003	16.65	16.79	16.62	16.65
393	NYSE	JRS	Thu, Jun 12, 2003	16.75	16.84	16.70	16.78
392	NYSE	JRS	Wed, Jun 11, 2003	16.90	16.90	16.71	16.75
391	NYSE	JRS	Tue, Jun 10, 2003	16.85	16.99	16.80	16.88
390	NYSE	JRS	Mon, Jun 9, 2003	16.95	17.05	16.70	16.95
389	NYSE	JRS	Fri, Jun 6, 2003	16.80	16.95	16.76	16.95
388	NYSE	JRS	Thu, Jun 5, 2003	16.62	16.85	16.62	16.77
387	NYSE	JRS	Wed, Jun 4, 2003	16.80	17.00	16.60	16.62
386	NYSE	JRS	Tue, Jun 3, 2003	16.60	16.81	16.60	16.70
385	NYSE	JRS	Mon, Jun 2, 2003	16.48	16.59	16.45	16.55
384	NYSE	JRS	Fri, May 30, 2003	16.45	16.50	16.36	16.46
383	NYSE	JRS	Thu, May 29, 2003	16.45	16.52	16.26	16.38
382	NYSE	JRS	Wed, May 28, 2003	16.55	16.63	16.44	16.46
381	NYSE	JRS	Tue, May 27, 2003	16.59	16.59	16.40	16.53
380	NYSE	JRS	Fri, May 23, 2003	16.59	16.61	16.45	16.59
379	NYSE	JRS	Thu, May 22, 2003	16.55	16.60	16.45	16.59
378	NYSE	JRS	Wed, May 21, 2003	16.40	16.59	16.36	16.50
377	NYSE	JRS	Tue, May 20, 2003	16.48	16.52	16.41	16.45
376	NYSE	JRS	Mon, May 19, 2003	16.45	16.58	16.37	16.45
375	NYSE	JRS	Fri, May 16, 2003	16.35	16.58	16.32	16.55
374	NYSE	JRS	Thu, May 15, 2003	16.40	16.49	16.27	16.40
373	NYSE	JRS	Wed, May 14, 2003	16.38	16.58	16.35	16.55
372	NYSE	JRS	Tue, May 13, 2003	16.45	16.55	16.30	16.43
371	NYSE	JRS	Mon, May 12, 2003	16.45	16.77	16.32	16.70
370	NYSE	JRS	Fri, May 9, 2003	16.25	16.44	16.20	16.43
369	NYSE	JRS	Thu, May 8, 2003	16.10	16.25	16.08	16.25
368	NYSE	JRS	Wed, May 7, 2003	16.13	16.23	16.01	16.08
367	NYSE	JRS	Tue, May 6, 2003	16.08	16.20	16.01	16.08
366	NYSE	JRS	Mon, May 5, 2003	16.05	16.08	15.95	16.08
365	NYSE	JRS	Fri, May 2, 2003	15.98	16.07	15.95	15.99
364	NYSE	JRS	Thu, May 1, 2003	15.97	15.99	15.93	15.98
363	NYSE	JRS	Wed, Apr 30, 2003	15.99	15.99	15.86	15.94
362	NYSE	JRS	Tue, Apr 29, 2003	15.87	15.99	15.80	15.99
361	NYSE	JRS	Mon, Apr 28, 2003	15.88	15.93	15.75	15.93
360	NYSE	JRS	Fri, Apr 25, 2003	15.82	15.87	15.75	15.77
359	NYSE	JRS	Thu, Apr 24, 2003	15.83	15.89	15.80	15.86
358	NYSE	JRS	Wed, Apr 23, 2003	15.76	15.91	15.76	15.90
357	NYSE	JRS	Tue, Apr 22, 2003	15.90	15.96	15.70	15.85
356	NYSE	JRS	Mon, Apr 21, 2003	15.93	15.94	15.83	15.90
355	NYSE	JRS	Thu, Apr 17, 2003	15.94	15.94	15.85	15.88
354	NYSE	JRS	Wed, Apr 16, 2003	15.95	15.95	15.84	15.94
353	NYSE	JRS	Tue, Apr 15, 2003	16.00	16.04	15.82	15.93
352	NYSE	JRS	Mon, Apr 14, 2003	16.00	16.00	15.91	16.00
351	NYSE	JRS	Fri, Apr 11, 2003	15.90	16.00	15.83	16.00
350	NYSE	JRS	Thu, Apr 10, 2003	16.02	16.15	16.01	16.08
349	NYSE	JRS	Wed, Apr 9, 2003	15.96	16.15	15.92	16.09
348	NYSE	JRS	Tue, Apr 8, 2003	15.95	15.99	15.78	15.92
347	NYSE	JRS	Mon, Apr 7, 2003	15.88	16.00	15.88	16.00
346	NYSE	JRS	Fri, Apr 4, 2003	15.94	15.99	15.80	15.99
345	NYSE	JRS	Thu, Apr 3, 2003	15.90	15.94	15.80	15.94
344	NYSE	JRS	Wed, Apr 2, 2003	15.76	15.93	15.65	15.86
343	NYSE	JRS	Tue, Apr 1, 2003	15.77	15.80	15.55	15.69
342	NYSE	JRS	Mon, Mar 31, 2003	15.56	15.81	15.56	15.65
341	NYSE	JRS	Fri, Mar 28, 2003	15.52	15.66	15.52	15.56
340	NYSE	JRS	Thu, Mar 27, 2003	15.62	15.68	15.51	15.62
339	NYSE	JRS	Wed, Mar 26, 2003	15.50	15.63	15.47	15.62
338	NYSE	JRS	Tue, Mar 25, 2003	15.50	15.57	15.42	15.55
337	NYSE	JRS	Mon, Mar 24, 2003	15.47	15.50	15.42	15.48
336	NYSE	JRS	Fri, Mar 21, 2003	15.45	15.55	15.40	15.55
335	NYSE	JRS	Thu, Mar 20, 2003	15.48	15.51	15.40	15.45
334	NYSE	JRS	Wed, Mar 19, 2003	15.44	15.55	15.40	15.40
333	NYSE	JRS	Tue, Mar 18, 2003	15.65	15.65	15.43	15.45
332	NYSE	JRS	Mon, Mar 17, 2003	15.43	15.66	15.34	15.50
331	NYSE	JRS	Fri, Mar 14, 2003	15.50	15.77	15.33	15.35
330	NYSE	JRS	Thu, Mar 13, 2003	15.60	15.70	15.50	15.50
329	NYSE	JRS	Wed, Mar 12, 2003	15.75	15.75	15.45	15.63
328	NYSE	JRS	Tue, Mar 11, 2003	15.70	15.78	15.56	15.78
327	NYSE	JRS	Mon, Mar 10, 2003	15.71	15.71	15.52	15.58
326	NYSE	JRS	Fri, Mar 7, 2003	15.80	15.80	15.60	15.71
325	NYSE	JRS	Thu, Mar 6, 2003	15.70	15.85	15.54	15.85
324	NYSE	JRS	Wed, Mar 5, 2003	15.84	15.84	15.60	15.70
323	NYSE	JRS	Tue, Mar 4, 2003	15.95	15.95	15.72	15.84
322	NYSE	JRS	Mon, Mar 3, 2003	15.70	15.80	15.60	15.79
321	NYSE	JRS	Fri, Feb 28, 2003	15.68	15.68	15.53	15.67
320	NYSE	JRS	Thu, Feb 27, 2003	15.51	15.67	15.50	15.65
319	NYSE	JRS	Wed, Feb 26, 2003	15.45	15.60	15.43	15.50
318	NYSE	JRS	Tue, Feb 25, 2003	15.45	15.67	15.36	15.51
317	NYSE	JRS	Mon, Feb 24, 2003	15.58	15.65	15.48	15.55
316	NYSE	JRS	Fri, Feb 21, 2003	15.48	15.59	15.37	15.59
315	NYSE	JRS	Thu, Feb 20, 2003	15.35	15.48	15.27	15.47
314	NYSE	JRS	Wed, Feb 19, 2003	15.50	15.50	15.25	15.35
313	NYSE	JRS	Tue, Feb 18, 2003	15.34	15.50	15.21	15.42
312	NYSE	JRS	Fri, Feb 14, 2003	15.20	15.45	15.18	15.25
311	NYSE	JRS	Thu, Feb 13, 2003	15.30	15.44	15.20	15.22
310	NYSE	JRS	Wed, Feb 12, 2003	15.22	15.39	15.17	15.20
309	NYSE	JRS	Tue, Feb 11, 2003	15.20	15.45	15.15	15.40
308	NYSE	JRS	Mon, Feb 10, 2003	15.49	15.49	15.20	15.20
307	NYSE	JRS	Fri, Feb 7, 2003	15.51	15.59	15.40	15.50
306	NYSE	JRS	Thu, Feb 6, 2003	15.70	15.71	15.51	15.59
305	NYSE	JRS	Wed, Feb 5, 2003	15.42	15.70	15.40	15.61
304	NYSE	JRS	Tue, Feb 4, 2003	15.48	15.53	15.36	15.50
303	NYSE	JRS	Mon, Feb 3, 2003	15.45	15.45	15.22	15.43
302	NYSE	JRS	Fri, Jan 31, 2003	15.39	15.40	15.23	15.37
301	NYSE	JRS	Thu, Jan 30, 2003	15.29	15.43	15.25	15.39
300	NYSE	JRS	Wed, Jan 29, 2003	15.13	15.32	15.06	15.30
299	NYSE	JRS	Tue, Jan 28, 2003	15.08	15.25	15.05	15.15
298	NYSE	JRS	Mon, Jan 27, 2003	15.35	15.38	15.02	15.02
297	NYSE	JRS	Fri, Jan 24, 2003	15.45	15.45	15.23	15.29
296	NYSE	JRS	Thu, Jan 23, 2003	15.31	15.40	15.21	15.39
295	NYSE	JRS	Wed, Jan 22, 2003	15.20	15.40	15.20	15.38
294	NYSE	JRS	Tue, Jan 21, 2003	15.15	15.35	15.02	15.25
293	NYSE	JRS	Fri, Jan 17, 2003	15.18	15.37	15.15	15.15
292	NYSE	JRS	Thu, Jan 16, 2003	15.25	15.46	15.15	15.32
291	NYSE	JRS	Wed, Jan 15, 2003	15.35	15.40	15.10	15.23
290	NYSE	JRS	Tue, Jan 14, 2003	15.25	15.30	15.02	15.15
289	NYSE	JRS	Mon, Jan 13, 2003	15.20	15.50	15.15	15.26
288	NYSE	JRS	Fri, Jan 10, 2003	15.18	15.40	15.09	15.20
287	NYSE	JRS	Thu, Jan 9, 2003	15.10	15.18	14.95	15.12
286	NYSE	JRS	Wed, Jan 8, 2003	15.30	15.30	14.92	15.10
285	NYSE	JRS	Tue, Jan 7, 2003	15.40	15.60	15.28	15.30
284	NYSE	JRS	Mon, Jan 6, 2003	15.40	15.70	15.35	15.42
283	NYSE	JRS	Fri, Jan 3, 2003	15.28	15.44	15.23	15.31
282	NYSE	JRS	Thu, Jan 2, 2003	15.25	15.37	15.10	15.23
281	NYSE	JRS	Tue, Dec 31, 2002	15.00	15.33	14.96	15.15
280	NYSE	JRS	Mon, Dec 30, 2002	15.03	15.05	14.90	15.00
279	NYSE	JRS	Fri, Dec 27, 2002	14.99	15.11	14.99	15.02
278	NYSE	JRS	Thu, Dec 26, 2002	14.96	15.04	14.92	14.99
277	NYSE	JRS	Tue, Dec 24, 2002	15.01	15.08	14.95	14.95
276	NYSE	JRS	Mon, Dec 23, 2002	15.03	15.10	14.94	15.01
275	NYSE	JRS	Fri, Dec 20, 2002	14.93	15.04	14.75	14.92
274	NYSE	JRS	Thu, Dec 19, 2002	14.70	14.89	14.70	14.88
273	NYSE	JRS	Wed, Dec 18, 2002	14.69	14.83	14.59	14.70
272	NYSE	JRS	Tue, Dec 17, 2002	14.76	14.90	14.60	14.66
271	NYSE	JRS	Mon, Dec 16, 2002	14.76	14.89	14.60	14.60
270	NYSE	JRS	Fri, Dec 13, 2002	14.85	14.89	14.75	14.88
269	NYSE	JRS	Thu, Dec 12, 2002	14.82	14.99	14.82	14.89
268	NYSE	JRS	Wed, Dec 11, 2002	14.99	14.99	14.70	14.82
267	NYSE	JRS	Tue, Dec 10, 2002	14.96	15.08	14.89	15.05
266	NYSE	JRS	Mon, Dec 9, 2002	15.05	15.05	14.87	14.99
265	NYSE	JRS	Fri, Dec 6, 2002	14.91	15.05	14.89	15.05
264	NYSE	JRS	Thu, Dec 5, 2002	14.81	14.92	14.76	14.85
263	NYSE	JRS	Wed, Dec 4, 2002	14.92	14.93	14.75	14.81
262	NYSE	JRS	Tue, Dec 3, 2002	15.00	15.00	14.82	14.94
261	NYSE	JRS	Mon, Dec 2, 2002	14.95	14.99	14.86	14.96
260	NYSE	JRS	Fri, Nov 29, 2002	14.99	15.00	14.89	14.92
259	NYSE	JRS	Wed, Nov 27, 2002	14.93	14.99	14.76	14.98
258	NYSE	JRS	Tue, Nov 26, 2002	14.93	14.95	14.64	14.81
257	NYSE	JRS	Mon, Nov 25, 2002	14.80	14.93	14.65	14.89
256	NYSE	JRS	Fri, Nov 22, 2002	14.89	15.09	14.76	14.89
255	NYSE	JRS	Thu, Nov 21, 2002	14.80	15.09	14.76	14.89
254	NYSE	JRS	Wed, Nov 20, 2002	14.93	14.99	14.82	14.84
253	NYSE	JRS	Tue, Nov 19, 2002	15.00	15.05	14.89	14.99
252	NYSE	JRS	Mon, Nov 18, 2002	15.12	15.20	14.96	15.07
251	NYSE	JRS	Fri, Nov 15, 2002	15.20	15.21	15.12	15.12
250	NYSE	JRS	Thu, Nov 14, 2002	15.19	15.19	15.12	15.18
249	NYSE	JRS	Wed, Nov 13, 2002	15.19	15.19	15.00	15.12
248	NYSE	JRS	Tue, Nov 12, 2002	15.17	15.20	15.01	15.10
247	NYSE	JRS	Mon, Nov 11, 2002	15.10	15.14	14.95	15.14
246	NYSE	JRS	Fri, Nov 8, 2002	15.10	15.15	14.93	15.10
245	NYSE	JRS	Thu, Nov 7, 2002	14.83	15.04	14.83	15.03
244	NYSE	JRS	Wed, Nov 6, 2002	14.87	14.99	14.82	14.83
243	NYSE	JRS	Tue, Nov 5, 2002	14.77	14.89	14.75	14.82
242	NYSE	JRS	Mon, Nov 4, 2002	14.74	14.79	14.61	14.75
241	NYSE	JRS	Fri, Nov 1, 2002	14.62	14.64	14.45	14.57
240	NYSE	JRS	Thu, Oct 31, 2002	14.35	14.54	14.35	14.40
239	NYSE	JRS	Wed, Oct 30, 2002	14.30	14.44	14.21	14.25
238	NYSE	JRS	Tue, Oct 29, 2002	14.30	14.64	14.16	14.32
237	NYSE	JRS	Mon, Oct 28, 2002	14.42	14.48	14.25	14.38
236	NYSE	JRS	Fri, Oct 25, 2002	14.74	14.74	14.05	14.31
235	NYSE	JRS	Thu, Oct 24, 2002	14.60	14.77	14.25	14.55
234	NYSE	JRS	Wed, Oct 23, 2002	14.70	14.85	14.40	14.70
233	NYSE	JRS	Tue, Oct 22, 2002	14.65	14.86	14.60	14.81
232	NYSE	JRS	Mon, Oct 21, 2002	14.80	14.80	14.60	14.72
231	NYSE	JRS	Fri, Oct 18, 2002	14.79	14.88	14.55	14.69
230	NYSE	JRS	Thu, Oct 17, 2002	14.94	14.94	14.61	14.79
229	NYSE	JRS	Wed, Oct 16, 2002	14.90	14.90	14.61	14.89
228	NYSE	JRS	Tue, Oct 15, 2002	14.40	14.94	14.40	14.70
227	NYSE	JRS	Mon, Oct 14, 2002	14.25	14.68	14.15	14.60
226	NYSE	JRS	Fri, Oct 11, 2002	14.00	14.50	13.65	14.45
225	NYSE	JRS	Thu, Oct 10, 2002	14.40	14.60	13.55	13.85
224	NYSE	JRS	Wed, Oct 9, 2002	15.04	15.14	14.40	14.63
223	NYSE	JRS	Tue, Oct 8, 2002	15.29	15.45	14.50	15.04
222	NYSE	JRS	Mon, Oct 7, 2002	15.65	15.75	15.26	15.26
221	NYSE	JRS	Fri, Oct 4, 2002	15.86	15.86	15.60	15.78
220	NYSE	JRS	Thu, Oct 3, 2002	15.70	15.89	15.70	15.72
219	NYSE	JRS	Wed, Oct 2, 2002	15.80	15.87	15.60	15.83
218	NYSE	JRS	Tue, Oct 1, 2002	15.65	15.69	15.50	15.50
217	NYSE	JRS	Mon, Sep 30, 2002	16.10	16.10	15.52	15.65
216	NYSE	JRS	Fri, Sep 27, 2002	15.60	15.94	15.51	15.92
215	NYSE	JRS	Thu, Sep 26, 2002	15.40	15.74	15.37	15.74
214	NYSE	JRS	Wed, Sep 25, 2002	15.28	15.48	15.26	15.47
213	NYSE	JRS	Tue, Sep 24, 2002	15.30	15.48	15.25	15.26
212	NYSE	JRS	Mon, Sep 23, 2002	15.70	15.88	15.35	15.48
211	NYSE	JRS	Fri, Sep 20, 2002	15.98	16.00	15.66	15.85
210	NYSE	JRS	Thu, Sep 19, 2002	15.66	16.00	15.66	15.96
209	NYSE	JRS	Wed, Sep 18, 2002	15.71	15.94	15.70	15.80
208	NYSE	JRS	Tue, Sep 17, 2002	16.15	16.23	15.99	16.20
207	NYSE	JRS	Mon, Sep 16, 2002	16.14	16.14	15.96	16.12
206	NYSE	JRS	Fri, Sep 13, 2002	16.00	16.18	15.95	16.13
205	NYSE	JRS	Thu, Sep 12, 2002	15.94	16.09	15.94	16.09
204	NYSE	JRS	Wed, Sep 11, 2002	16.00	16.20	15.91	16.09
203	NYSE	JRS	Tue, Sep 10, 2002	16.20	16.30	16.10	16.20
202	NYSE	JRS	Mon, Sep 9, 2002	16.10	16.28	16.02	16.28
201	NYSE	JRS	Fri, Sep 6, 2002	15.90	16.23	15.90	16.20
200	NYSE	JRS	Thu, Sep 5, 2002	16.00	16.09	15.84	16.09
199	NYSE	JRS	Wed, Sep 4, 2002	16.20	16.20	15.95	16.01
198	NYSE	JRS	Tue, Sep 3, 2002	16.20	16.24	15.86	15.98
197	NYSE	JRS	Fri, Aug 30, 2002	15.99	16.25	15.93	16.00
196	NYSE	JRS	Thu, Aug 29, 2002	15.98	16.00	15.86	15.99
195	NYSE	JRS	Wed, Aug 28, 2002	15.93	15.99	15.75	15.98
194	NYSE	JRS	Tue, Aug 27, 2002	15.71	15.93	15.65	15.92
193	NYSE	JRS	Mon, Aug 26, 2002	15.61	15.75	15.61	15.62
192	NYSE	JRS	Fri, Aug 23, 2002	15.56	15.78	15.53	15.62
191	NYSE	JRS	Thu, Aug 22, 2002	15.60	15.81	15.51	15.59
190	NYSE	JRS	Wed, Aug 21, 2002	15.85	15.85	15.45	15.54
189	NYSE	JRS	Tue, Aug 20, 2002	15.80	15.83	15.42	15.63
188	NYSE	JRS	Mon, Aug 19, 2002	15.81	15.90	15.51	15.69
187	NYSE	JRS	Fri, Aug 16, 2002	15.45	15.85	15.45	15.85
186	NYSE	JRS	Thu, Aug 15, 2002	15.48	15.69	15.48	15.58
185	NYSE	JRS	Wed, Aug 14, 2002	15.55	15.63	15.32	15.45
184	NYSE	JRS	Tue, Aug 13, 2002	15.60	15.79	15.38	15.55
183	NYSE	JRS	Mon, Aug 12, 2002	15.59	15.79	15.46	15.73
182	NYSE	JRS	Fri, Aug 9, 2002	15.59	15.59	15.41	15.52
181	NYSE	JRS	Thu, Aug 8, 2002	15.41	15.60	15.41	15.53
180	NYSE	JRS	Wed, Aug 7, 2002	15.41	15.58	15.40	15.47
179	NYSE	JRS	Tue, Aug 6, 2002	15.48	15.59	15.35	15.41
178	NYSE	JRS	Mon, Aug 5, 2002	15.26	15.49	15.18	15.38
177	NYSE	JRS	Fri, Aug 2, 2002	15.73	15.73	15.37	15.53
176	NYSE	JRS	Thu, Aug 1, 2002	15.50	15.53	15.25	15.53
175	NYSE	JRS	Wed, Jul 31, 2002	15.49	15.51	15.26	15.31
174	NYSE	JRS	Tue, Jul 30, 2002	15.20	15.44	15.15	15.31
173	NYSE	JRS	Mon, Jul 29, 2002	15.00	15.45	14.95	15.45
172	NYSE	JRS	Fri, Jul 26, 2002	14.93	15.02	14.90	14.99
171	NYSE	JRS	Thu, Jul 25, 2002	14.45	14.94	14.35	14.93
170	NYSE	JRS	Wed, Jul 24, 2002	14.50	14.50	13.00	14.35
169	NYSE	JRS	Tue, Jul 23, 2002	15.00	15.00	14.50	14.80
168	NYSE	JRS	Mon, Jul 22, 2002	14.80	15.09	14.01	15.00
167	NYSE	JRS	Fri, Jul 19, 2002	15.51	15.51	14.90	15.05
166	NYSE	JRS	Thu, Jul 18, 2002	15.36	15.65	15.25	15.50
165	NYSE	JRS	Wed, Jul 17, 2002	15.19	15.50	15.10	15.43
164	NYSE	JRS	Tue, Jul 16, 2002	15.08	15.28	14.80	15.09
163	NYSE	JRS	Mon, Jul 15, 2002	15.75	15.75	14.00	15.01
162	NYSE	JRS	Fri, Jul 12, 2002	15.95	15.99	15.80	15.85
161	NYSE	JRS	Thu, Jul 11, 2002	16.33	16.33	15.98	16.01
160	NYSE	JRS	Wed, Jul 10, 2002	16.26	16.37	16.25	16.34
159	NYSE	JRS	Tue, Jul 9, 2002	16.11	16.27	16.11	16.25
158	NYSE	JRS	Mon, Jul 8, 2002	16.15	16.29	16.00	16.10
157	NYSE	JRS	Fri, Jul 5, 2002	16.07	16.14	16.00	16.14
156	NYSE	JRS	Wed, Jul 3, 2002	16.00	16.08	15.82	16.04
155	NYSE	JRS	Tue, Jul 2, 2002	16.34	16.34	15.89	16.00
154	NYSE	JRS	Mon, Jul 1, 2002	16.05	16.23	16.01	16.23
153	NYSE	JRS	Fri, Jun 28, 2002	15.95	16.05	15.90	16.02
152	NYSE	JRS	Thu, Jun 27, 2002	15.77	16.05	15.75	15.95
151	NYSE	JRS	Wed, Jun 26, 2002	15.80	15.95	15.70	15.78
150	NYSE	JRS	Tue, Jun 25, 2002	16.10	16.10	15.38	15.83
149	NYSE	JRS	Mon, Jun 24, 2002	16.29	16.35	16.05	16.06
148	NYSE	JRS	Fri, Jun 21, 2002	16.38	16.43	16.16	16.18
147	NYSE	JRS	Thu, Jun 20, 2002	16.17	16.49	16.17	16.37
146	NYSE	JRS	Wed, Jun 19, 2002	16.29	16.70	16.16	16.21
145	NYSE	JRS	Tue, Jun 18, 2002	16.10	16.29	16.10	16.29
144	NYSE	JRS	Mon, Jun 17, 2002	16.25	16.25	16.04	16.10
143	NYSE	JRS	Fri, Jun 14, 2002	16.24	16.24	16.06	16.16
142	NYSE	JRS	Thu, Jun 13, 2002	16.09	16.23	16.07	16.23
141	NYSE	JRS	Wed, Jun 12, 2002	16.05	16.18	16.00	16.15
140	NYSE	JRS	Tue, Jun 11, 2002	16.25	16.27	16.09	16.09
139	NYSE	JRS	Mon, Jun 10, 2002	16.10	16.22	16.05	16.18
138	NYSE	JRS	Fri, Jun 7, 2002	16.06	16.13	16.01	16.02
137	NYSE	JRS	Thu, Jun 6, 2002	16.13	16.19	16.02	16.06
136	NYSE	JRS	Wed, Jun 5, 2002	16.10	16.16	16.04	16.11
135	NYSE	JRS	Tue, Jun 4, 2002	16.15	16.15	16.01	16.10
134	NYSE	JRS	Mon, Jun 3, 2002	16.04	16.10	15.95	16.10
133	NYSE	JRS	Fri, May 31, 2002	15.90	16.04	15.80	16.00
132	NYSE	JRS	Thu, May 30, 2002	15.89	15.89	15.78	15.89
131	NYSE	JRS	Wed, May 29, 2002	15.80	15.89	15.76	15.82
130	NYSE	JRS	Tue, May 28, 2002	15.87	15.87	15.75	15.75
129	NYSE	JRS	Fri, May 24, 2002	15.87	15.87	15.76	15.84
128	NYSE	JRS	Thu, May 23, 2002	15.91	15.91	15.76	15.87
127	NYSE	JRS	Wed, May 22, 2002	15.91	15.93	15.81	15.82
126	NYSE	JRS	Tue, May 21, 2002	15.94	15.99	15.80	15.89
125	NYSE	JRS	Mon, May 20, 2002	15.93	15.96	15.82	15.94
124	NYSE	JRS	Fri, May 17, 2002	15.81	15.97	15.81	15.90
123	NYSE	JRS	Thu, May 16, 2002	15.84	15.94	15.70	15.88
122	NYSE	JRS	Wed, May 15, 2002	15.84	15.84	15.72	15.74
121	NYSE	JRS	Tue, May 14, 2002	15.89	15.95	15.76	15.77
120	NYSE	JRS	Mon, May 13, 2002	15.89	16.03	15.75	15.84
119	NYSE	JRS	Fri, May 10, 2002	15.89	16.00	15.81	16.00
118	NYSE	JRS	Thu, May 9, 2002	15.98	15.98	15.76	15.89
117	NYSE	JRS	Wed, May 8, 2002	15.99	15.99	15.88	15.92
116	NYSE	JRS	Tue, May 7, 2002	15.95	16.09	15.92	15.99
115	NYSE	JRS	Mon, May 6, 2002	15.98	16.09	15.89	15.92
114	NYSE	JRS	Fri, May 3, 2002	15.88	15.99	15.88	15.96
113	NYSE	JRS	Thu, May 2, 2002	15.99	15.99	15.86	15.87
112	NYSE	JRS	Wed, May 1, 2002	15.99	16.00	15.86	15.95
111	NYSE	JRS	Tue, Apr 30, 2002	15.84	15.99	15.76	15.97
110	NYSE	JRS	Mon, Apr 29, 2002	15.98	15.99	15.80	15.85
109	NYSE	JRS	Fri, Apr 26, 2002	15.81	15.98	15.81	15.98
108	NYSE	JRS	Thu, Apr 25, 2002	15.80	15.90	15.75	15.84
107	NYSE	JRS	Wed, Apr 24, 2002	15.99	15.99	15.77	15.80
106	NYSE	JRS	Tue, Apr 23, 2002	16.14	16.14	15.88	15.92
105	NYSE	JRS	Mon, Apr 22, 2002	15.95	16.20	15.91	15.99
104	NYSE	JRS	Fri, Apr 19, 2002	15.89	16.08	15.86	15.99
103	NYSE	JRS	Thu, Apr 18, 2002	15.90	15.94	15.81	15.94
102	NYSE	JRS	Wed, Apr 17, 2002	15.90	15.99	15.75	15.81
101	NYSE	JRS	Tue, Apr 16, 2002	15.80	16.20	15.80	15.90
100	NYSE	JRS	Mon, Apr 15, 2002	15.90	15.95	15.70	15.95
99	NYSE	JRS	Fri, Apr 12, 2002	15.75	16.00	15.65	15.80
98	NYSE	JRS	Thu, Apr 11, 2002	15.95	15.95	15.70	15.85
97	NYSE	JRS	Wed, Apr 10, 2002	15.95	16.15	15.77	16.02
96	NYSE	JRS	Tue, Apr 9, 2002	15.95	15.97	15.86	15.95
95	NYSE	JRS	Mon, Apr 8, 2002	15.66	15.95	15.66	15.95
94	NYSE	JRS	Fri, Apr 5, 2002	15.61	15.79	15.61	15.75
93	NYSE	JRS	Thu, Apr 4, 2002	15.61	15.84	15.61	15.74
92	NYSE	JRS	Wed, Apr 3, 2002	15.75	15.87	15.55	15.70
91	NYSE	JRS	Tue, Apr 2, 2002	15.70	15.90	15.51	15.75
90	NYSE	JRS	Mon, Apr 1, 2002	15.70	15.71	15.50	15.65
89	NYSE	JRS	Thu, Mar 28, 2002	15.65	15.75	15.39	15.66
88	NYSE	JRS	Wed, Mar 27, 2002	15.53	15.60	15.40	15.59
87	NYSE	JRS	Tue, Mar 26, 2002	15.48	15.49	15.37	15.45
86	NYSE	JRS	Mon, Mar 25, 2002	15.48	15.58	15.31	15.45
85	NYSE	JRS	Fri, Mar 22, 2002	15.49	15.49	15.30	15.34
84	NYSE	JRS	Thu, Mar 21, 2002	15.58	15.58	15.34	15.40
83	NYSE	JRS	Wed, Mar 20, 2002	15.58	15.59	15.31	15.41
82	NYSE	JRS	Tue, Mar 19, 2002	15.74	15.75	15.31	15.41
81	NYSE	JRS	Mon, Mar 18, 2002	15.75	15.84	15.41	15.59
80	NYSE	JRS	Fri, Mar 15, 2002	15.44	15.50	15.34	15.47
79	NYSE	JRS	Thu, Mar 14, 2002	15.31	15.47	15.31	15.33
78	NYSE	JRS	Wed, Mar 13, 2002	15.39	15.50	15.18	15.31
77	NYSE	JRS	Tue, Mar 12, 2002	15.59	15.60	15.23	15.41
76	NYSE	JRS	Mon, Mar 11, 2002	15.50	15.75	15.32	15.59
75	NYSE	JRS	Fri, Mar 8, 2002	15.37	15.47	15.31	15.40
74	NYSE	JRS	Thu, Mar 7, 2002	15.21	15.39	15.21	15.32
73	NYSE	JRS	Wed, Mar 6, 2002	15.27	15.37	15.00	15.23
72	NYSE	JRS	Tue, Mar 5, 2002	15.38	15.39	15.20	15.37
71	NYSE	JRS	Mon, Mar 4, 2002	15.25	15.39	15.15	15.35
70	NYSE	JRS	Fri, Mar 1, 2002	15.06	15.25	15.02	15.20
69	NYSE	JRS	Thu, Feb 28, 2002	15.06	15.06	14.96	14.98
68	NYSE	JRS	Wed, Feb 27, 2002	14.92	15.10	14.92	14.99
67	NYSE	JRS	Tue, Feb 26, 2002	14.85	15.08	14.79	15.07
66	NYSE	JRS	Mon, Feb 25, 2002	14.86	14.92	14.78	14.84
65	NYSE	JRS	Fri, Feb 22, 2002	14.90	14.94	14.75	14.92
64	NYSE	JRS	Thu, Feb 21, 2002	15.02	15.05	14.77	14.87
63	NYSE	JRS	Wed, Feb 20, 2002	15.14	15.14	14.98	15.02
62	NYSE	JRS	Tue, Feb 19, 2002	15.14	15.15	15.02	15.04
61	NYSE	JRS	Fri, Feb 15, 2002	15.16	15.20	15.00	15.10
60	NYSE	JRS	Thu, Feb 14, 2002	15.25	15.30	15.13	15.20
59	NYSE	JRS	Wed, Feb 13, 2002	15.15	15.19	15.09	15.12
58	NYSE	JRS	Tue, Feb 12, 2002	15.25	15.35	15.18	15.20
57	NYSE	JRS	Mon, Feb 11, 2002	15.38	15.39	15.15	15.25
56	NYSE	JRS	Fri, Feb 8, 2002	15.27	15.44	15.17	15.34
55	NYSE	JRS	Thu, Feb 7, 2002	15.24	15.27	15.16	15.20
54	NYSE	JRS	Wed, Feb 6, 2002	15.29	15.30	15.17	15.21
53	NYSE	JRS	Tue, Feb 5, 2002	15.29	15.38	15.16	15.29
52	NYSE	JRS	Mon, Feb 4, 2002	15.16	15.29	15.06	15.28
51	NYSE	JRS	Fri, Feb 1, 2002	15.09	15.13	15.03	15.12
50	NYSE	JRS	Thu, Jan 31, 2002	15.14	15.14	15.01	15.07
49	NYSE	JRS	Wed, Jan 30, 2002	15.10	15.14	15.04	15.09
48	NYSE	JRS	Tue, Jan 29, 2002	15.10	15.10	15.01	15.08
47	NYSE	JRS	Mon, Jan 28, 2002	15.10	15.14	15.01	15.08
46	NYSE	JRS	Fri, Jan 25, 2002	15.02	15.14	15.02	15.06
45	NYSE	JRS	Thu, Jan 24, 2002	15.08	15.16	15.01	15.08
44	NYSE	JRS	Wed, Jan 23, 2002	15.19	15.20	15.07	15.16
43	NYSE	JRS	Tue, Jan 22, 2002	15.16	15.17	15.06	15.17
42	NYSE	JRS	Fri, Jan 18, 2002	15.09	15.17	15.02	15.13
41	NYSE	JRS	Thu, Jan 17, 2002	15.02	15.18	15.02	15.03
40	NYSE	JRS	Wed, Jan 16, 2002	15.06	15.19	15.01	15.15
39	NYSE	JRS	Tue, Jan 15, 2002	15.16	15.18	15.04	15.09
38	NYSE	JRS	Mon, Jan 14, 2002	15.19	15.19	15.04	15.10
37	NYSE	JRS	Fri, Jan 11, 2002	15.19	15.19	15.02	15.16
36	NYSE	JRS	Thu, Jan 10, 2002	15.20	15.25	15.05	15.15
35	NYSE	JRS	Wed, Jan 9, 2002	15.30	15.30	15.15	15.20
34	NYSE	JRS	Tue, Jan 8, 2002	15.20	15.40	15.19	15.21
33	NYSE	JRS	Mon, Jan 7, 2002	15.24	15.24	15.02	15.12
32	NYSE	JRS	Fri, Jan 4, 2002	15.13	15.19	15.05	15.06
31	NYSE	JRS	Thu, Jan 3, 2002	15.00	15.12	15.00	15.09
30	NYSE	JRS	Wed, Jan 2, 2002	15.10	15.10	15.00	15.00
29	NYSE	JRS	Mon, Dec 31, 2001	15.13	15.13	15.00	15.03
28	NYSE	JRS	Fri, Dec 28, 2001	15.07	15.13	15.00	15.13
27	NYSE	JRS	Thu, Dec 27, 2001	15.13	15.13	15.00	15.05
26	NYSE	JRS	Wed, Dec 26, 2001	15.01	15.10	15.00	15.00
25	NYSE	JRS	Mon, Dec 24, 2001	15.00	15.12	15.00	15.09
24	NYSE	JRS	Fri, Dec 21, 2001	15.04	15.13	15.00	15.05
23	NYSE	JRS	Thu, Dec 20, 2001	15.00	15.15	15.00	15.05
22	NYSE	JRS	Wed, Dec 19, 2001	15.00	15.09	15.00	15.00
21	NYSE	JRS	Tue, Dec 18, 2001	15.09	15.18	15.00	15.00
20	NYSE	JRS	Mon, Dec 17, 2001	15.01	15.09	15.00	15.00
19	NYSE	JRS	Fri, Dec 14, 2001	15.02	15.11	15.01	15.01
18	NYSE	JRS	Thu, Dec 13, 2001	15.10	15.18	15.00	15.02
17	NYSE	JRS	Wed, Dec 12, 2001	15.19	15.19	15.06	15.15
16	NYSE	JRS	Tue, Dec 11, 2001	15.02	15.19	15.02	15.11
15	NYSE	JRS	Mon, Dec 10, 2001	15.20	15.20	15.01	15.13
14	NYSE	JRS	Fri, Dec 7, 2001	15.15	15.15	15.03	15.14
13	NYSE	JRS	Thu, Dec 6, 2001	15.20	15.20	15.01	15.09
12	NYSE	JRS	Wed, Dec 5, 2001	15.16	15.19	15.05	15.19
11	NYSE	JRS	Tue, Dec 4, 2001	15.06	15.15	15.04	15.15
10	NYSE	JRS	Mon, Dec 3, 2001	15.09	15.11	15.01	15.03
9	NYSE	JRS	Fri, Nov 30, 2001	15.09	15.10	15.02	15.09
8	NYSE	JRS	Thu, Nov 29, 2001	15.06	15.08	15.00	15.08
7	NYSE	JRS	Wed, Nov 28, 2001	15.06	15.07	15.00	15.03
6	NYSE	JRS	Tue, Nov 27, 2001	15.02	15.07	15.00	15.02
5	NYSE	JRS	Mon, Nov 26, 2001	15.05	15.08	15.00	15.05
4	NYSE	JRS	Fri, Nov 23, 2001	15.07	15.07	15.00	15.07
3	NYSE	JRS	Wed, Nov 21, 2001	15.09	15.09	15.00	15.00
2	NYSE	JRS	Tue, Nov 20, 2001	15.09	15.09	15.00	15.05
1	NYSE	JRS	Mon, Nov 19, 2001	15.10	15.30	15.00	15.09
#	Exchange	Symbol	Date	Open	High	Low	Close

Nuveen Real Estate Income Fund NYSE:JRS 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