iShares Global Utilities ETF AMEX:JXI Historical Prices

Below are the 4391 trading days of historical prices for JXI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4391	AMEX	JXI	Tue, Mar 5, 2024	56.46	57.00	56.46	57.00
4390	AMEX	JXI	Mon, Mar 4, 2024	55.33	56.14	55.33	56.14
4389	AMEX	JXI	Fri, Mar 1, 2024	55.70	55.70	55.21	55.62
4388	AMEX	JXI	Thu, Feb 29, 2024	55.96	56.10	55.56	55.84
4387	AMEX	JXI	Wed, Feb 28, 2024	55.61	55.73	55.60	55.66
4386	AMEX	JXI	Tue, Feb 27, 2024	55.14	55.67	55.09	55.66
4385	AMEX	JXI	Mon, Feb 26, 2024	55.68	55.68	54.88	54.91
4384	AMEX	JXI	Fri, Feb 23, 2024	55.67	56.13	55.67	55.92
4383	AMEX	JXI	Thu, Feb 22, 2024	55.86	55.86	55.53	55.72
4382	AMEX	JXI	Wed, Feb 21, 2024	55.68	56.06	55.68	56.02
4381	AMEX	JXI	Tue, Feb 20, 2024	55.48	55.84	55.48	55.54
4380	AMEX	JXI	Fri, Feb 16, 2024	55.11	55.54	55.11	55.36
4379	AMEX	JXI	Thu, Feb 15, 2024	54.91	55.52	54.91	55.52
4378	AMEX	JXI	Wed, Feb 14, 2024	54.57	54.65	54.40	54.65
4377	AMEX	JXI	Tue, Feb 13, 2024	54.86	54.86	54.00	54.34
4376	AMEX	JXI	Mon, Feb 12, 2024	54.77	55.21	54.75	55.17
4375	AMEX	JXI	Fri, Feb 9, 2024	54.40	54.68	54.40	54.67
4374	AMEX	JXI	Thu, Feb 8, 2024	54.97	54.97	54.33	54.59
4373	AMEX	JXI	Wed, Feb 7, 2024	55.30	55.33	55.09	55.16
4372	AMEX	JXI	Tue, Feb 6, 2024	55.00	55.34	55.00	55.27
4371	AMEX	JXI	Mon, Feb 5, 2024	55.71	55.71	55.32	55.32
4370	AMEX	JXI	Fri, Feb 2, 2024	56.14	56.52	55.89	56.19
4369	AMEX	JXI	Thu, Feb 1, 2024	56.22	57.14	56.22	57.14
4368	AMEX	JXI	Wed, Jan 31, 2024	56.74	56.89	56.18	56.38
4367	AMEX	JXI	Tue, Jan 30, 2024	56.32	56.47	56.08	56.39
4366	AMEX	JXI	Mon, Jan 29, 2024	56.04	56.47	55.83	56.37
4365	AMEX	JXI	Fri, Jan 26, 2024	56.10	56.21	56.05	56.08
4364	AMEX	JXI	Thu, Jan 25, 2024	55.95	56.12	55.69	56.12
4363	AMEX	JXI	Wed, Jan 24, 2024	56.46	56.51	55.54	55.57
4362	AMEX	JXI	Tue, Jan 23, 2024	56.03	56.03	55.82	55.95
4361	AMEX	JXI	Mon, Jan 22, 2024	56.35	56.62	56.03	56.13
4360	AMEX	JXI	Fri, Jan 19, 2024	56.39	56.44	56.00	56.39
4359	AMEX	JXI	Thu, Jan 18, 2024	56.67	56.67	56.16	56.32
4358	AMEX	JXI	Wed, Jan 17, 2024	57.04	57.22	56.48	56.82
4357	AMEX	JXI	Tue, Jan 16, 2024	57.96	57.97	57.61	57.66
4356	AMEX	JXI	Fri, Jan 12, 2024	58.53	58.68	58.20	58.49
4355	AMEX	JXI	Thu, Jan 11, 2024	59.20	59.20	58.00	58.15
4354	AMEX	JXI	Wed, Jan 10, 2024	59.23	59.27	59.18	59.27
4353	AMEX	JXI	Tue, Jan 9, 2024	59.32	59.34	59.14	59.26
4352	AMEX	JXI	Mon, Jan 8, 2024	59.15	59.64	59.14	59.61
4351	AMEX	JXI	Fri, Jan 5, 2024	58.82	59.17	58.82	59.17
4350	AMEX	JXI	Thu, Jan 4, 2024	59.01	59.30	58.87	58.90
4349	AMEX	JXI	Wed, Jan 3, 2024	58.48	58.76	58.46	58.65
4348	AMEX	JXI	Tue, Jan 2, 2024	57.99	58.82	57.99	58.68
4347	AMEX	JXI	Fri, Dec 29, 2023	58.35	58.48	58.23	58.45
4346	AMEX	JXI	Thu, Dec 28, 2023	58.37	58.70	58.37	58.48
4345	AMEX	JXI	Wed, Dec 27, 2023	58.41	58.45	58.15	58.45
4344	AMEX	JXI	Tue, Dec 26, 2023	58.14	58.48	58.14	58.41
4343	AMEX	JXI	Fri, Dec 22, 2023	57.93	58.43	57.93	58.03
4342	AMEX	JXI	Thu, Dec 21, 2023	57.76	57.92	57.52	57.78
4341	AMEX	JXI	Wed, Dec 20, 2023	58.44	58.44	57.50	57.50
4340	AMEX	JXI	Tue, Dec 19, 2023	59.51	59.63	59.46	58.49
4339	AMEX	JXI	Mon, Dec 18, 2023	59.55	59.55	59.16	59.24
4338	AMEX	JXI	Fri, Dec 15, 2023	60.05	60.05	59.13	59.44
4337	AMEX	JXI	Thu, Dec 14, 2023	61.19	61.43	60.42	60.58
4336	AMEX	JXI	Wed, Dec 13, 2023	59.01	60.75	58.87	60.75
4335	AMEX	JXI	Tue, Dec 12, 2023	59.21	59.21	58.62	58.77
4334	AMEX	JXI	Mon, Dec 11, 2023	58.72	59.02	58.60	59.02
4333	AMEX	JXI	Fri, Dec 8, 2023	58.88	58.90	58.60	58.89
4332	AMEX	JXI	Thu, Dec 7, 2023	58.95	59.13	58.77	58.92
4331	AMEX	JXI	Wed, Dec 6, 2023	58.53	58.82	58.53	58.82
4330	AMEX	JXI	Tue, Dec 5, 2023	58.48	58.48	58.07	58.24
4329	AMEX	JXI	Mon, Dec 4, 2023	58.41	58.64	58.41	58.54
4328	AMEX	JXI	Fri, Dec 1, 2023	58.07	58.74	58.07	58.74
4327	AMEX	JXI	Thu, Nov 30, 2023	57.85	58.07	57.70	58.07
4326	AMEX	JXI	Wed, Nov 29, 2023	58.48	58.48	58.01	58.01
4325	AMEX	JXI	Tue, Nov 28, 2023	58.12	58.49	57.99	58.26
4324	AMEX	JXI	Mon, Nov 27, 2023	57.91	58.10	57.91	57.99
4323	AMEX	JXI	Fri, Nov 24, 2023	57.66	57.89	57.66	57.89
4322	AMEX	JXI	Wed, Nov 22, 2023	57.48	57.54	57.28	57.54
4321	AMEX	JXI	Tue, Nov 21, 2023	57.30	57.43	57.20	57.42
4320	AMEX	JXI	Mon, Nov 20, 2023	57.27	57.56	57.27	57.43
4319	AMEX	JXI	Fri, Nov 17, 2023	57.46	57.52	57.32	57.49
4318	AMEX	JXI	Thu, Nov 16, 2023	57.11	57.31	57.11	57.11
4317	AMEX	JXI	Wed, Nov 15, 2023	56.76	57.00	56.58	56.63
4316	AMEX	JXI	Tue, Nov 14, 2023	56.05	56.93	56.05	56.89
4315	AMEX	JXI	Mon, Nov 13, 2023	55.26	55.26	54.90	54.95
4314	AMEX	JXI	Fri, Nov 10, 2023	55.29	55.38	55.15	55.38
4313	AMEX	JXI	Thu, Nov 9, 2023	55.62	55.69	55.00	55.03
4312	AMEX	JXI	Wed, Nov 8, 2023	55.52	55.52	55.06	55.44
4311	AMEX	JXI	Tue, Nov 7, 2023	56.14	56.26	55.88	55.88
4310	AMEX	JXI	Mon, Nov 6, 2023	56.57	56.62	56.32	56.32
4309	AMEX	JXI	Fri, Nov 3, 2023	56.91	57.09	56.61	56.62
4308	AMEX	JXI	Thu, Nov 2, 2023	55.42	56.30	55.42	56.18
4307	AMEX	JXI	Wed, Nov 1, 2023	54.70	55.12	54.51	55.12
4306	AMEX	JXI	Tue, Oct 31, 2023	54.34	54.51	54.31	54.47
4305	AMEX	JXI	Mon, Oct 30, 2023	54.00	54.19	53.74	54.18
4304	AMEX	JXI	Fri, Oct 27, 2023	54.46	54.46	53.49	53.53
4303	AMEX	JXI	Thu, Oct 26, 2023	54.32	54.42	54.10	54.29
4302	AMEX	JXI	Wed, Oct 25, 2023	53.71	54.04	53.69	53.86
4301	AMEX	JXI	Tue, Oct 24, 2023	53.34	53.91	53.34	53.81
4300	AMEX	JXI	Mon, Oct 23, 2023	52.63	53.10	52.38	52.68
4299	AMEX	JXI	Fri, Oct 20, 2023	53.24	53.56	52.99	52.99
4298	AMEX	JXI	Thu, Oct 19, 2023	53.77	54.00	53.36	53.37
4297	AMEX	JXI	Wed, Oct 18, 2023	54.20	54.40	53.57	53.73
4296	AMEX	JXI	Tue, Oct 17, 2023	54.36	54.58	54.02	54.31
4295	AMEX	JXI	Mon, Oct 16, 2023	54.10	54.54	53.84	54.45
4294	AMEX	JXI	Fri, Oct 13, 2023	53.99	54.25	53.69	53.90
4293	AMEX	JXI	Thu, Oct 12, 2023	54.39	54.39	53.41	53.64
4292	AMEX	JXI	Wed, Oct 11, 2023	54.17	54.59	53.92	54.59
4291	AMEX	JXI	Tue, Oct 10, 2023	53.23	53.89	53.23	53.89
4290	AMEX	JXI	Mon, Oct 9, 2023	52.59	52.94	52.23	52.83
4289	AMEX	JXI	Fri, Oct 6, 2023	51.25	52.48	50.60	52.38
4288	AMEX	JXI	Thu, Oct 5, 2023	51.85	51.95	51.44	51.89
4287	AMEX	JXI	Wed, Oct 4, 2023	52.06	52.06	51.19	51.81
4286	AMEX	JXI	Tue, Oct 3, 2023	51.08	51.77	50.74	51.66
4285	AMEX	JXI	Mon, Oct 2, 2023	53.67	53.67	51.35	51.72
4284	AMEX	JXI	Fri, Sep 29, 2023	54.58	54.60	53.78	53.99
4283	AMEX	JXI	Thu, Sep 28, 2023	54.87	54.87	53.83	53.83
4282	AMEX	JXI	Wed, Sep 27, 2023	55.59	55.64	54.60	54.74
4281	AMEX	JXI	Tue, Sep 26, 2023	56.97	56.97	55.71	55.75
4280	AMEX	JXI	Mon, Sep 25, 2023	57.05	57.18	56.80	57.16
4279	AMEX	JXI	Fri, Sep 22, 2023	57.59	57.69	57.41	57.55
4278	AMEX	JXI	Thu, Sep 21, 2023	58.14	58.14	57.70	57.71
4277	AMEX	JXI	Wed, Sep 20, 2023	58.72	59.09	58.31	58.41
4276	AMEX	JXI	Tue, Sep 19, 2023	58.69	58.78	58.46	58.47
4275	AMEX	JXI	Mon, Sep 18, 2023	58.55	58.63	58.32	58.48
4274	AMEX	JXI	Fri, Sep 15, 2023	58.74	58.84	58.63	58.63
4273	AMEX	JXI	Thu, Sep 14, 2023	58.29	58.81	58.27	58.81
4272	AMEX	JXI	Wed, Sep 13, 2023	57.38	58.06	57.38	57.90
4271	AMEX	JXI	Tue, Sep 12, 2023	57.32	57.52	57.15	57.52
4270	AMEX	JXI	Mon, Sep 11, 2023	57.25	57.61	57.25	57.50
4269	AMEX	JXI	Fri, Sep 8, 2023	56.89	57.19	56.89	57.19
4268	AMEX	JXI	Thu, Sep 7, 2023	56.35	56.93	56.35	56.83
4267	AMEX	JXI	Wed, Sep 6, 2023	56.05	56.05	55.87	56.00
4266	AMEX	JXI	Tue, Sep 5, 2023	56.70	56.70	56.00	56.05
4265	AMEX	JXI	Fri, Sep 1, 2023	56.66	56.98	56.65	56.97
4264	AMEX	JXI	Thu, Aug 31, 2023	57.87	57.87	57.27	57.27
4263	AMEX	JXI	Wed, Aug 30, 2023	57.84	57.84	57.54	57.74
4262	AMEX	JXI	Tue, Aug 29, 2023	57.69	58.14	57.69	58.14
4261	AMEX	JXI	Mon, Aug 28, 2023	57.81	57.85	57.60	57.65
4260	AMEX	JXI	Fri, Aug 25, 2023	57.36	57.72	57.26	57.58
4259	AMEX	JXI	Thu, Aug 24, 2023	57.28	57.93	57.07	57.08
4258	AMEX	JXI	Wed, Aug 23, 2023	57.46	57.49	57.19	57.40
4257	AMEX	JXI	Tue, Aug 22, 2023	57.12	57.12	56.86	57.04
4256	AMEX	JXI	Mon, Aug 21, 2023	57.09	57.09	56.56	56.96
4255	AMEX	JXI	Fri, Aug 18, 2023	56.88	57.33	56.88	57.18
4254	AMEX	JXI	Thu, Aug 17, 2023	57.13	57.13	56.81	56.82
4253	AMEX	JXI	Wed, Aug 16, 2023	57.04	57.24	57.02	57.02
4252	AMEX	JXI	Tue, Aug 15, 2023	57.49	57.49	56.90	56.92
4251	AMEX	JXI	Mon, Aug 14, 2023	58.07	58.07	57.75	57.83
4250	AMEX	JXI	Fri, Aug 11, 2023	58.13	58.22	58.10	58.21
4249	AMEX	JXI	Thu, Aug 10, 2023	58.49	58.66	58.10	58.16
4248	AMEX	JXI	Wed, Aug 9, 2023	57.96	58.34	57.96	58.28
4247	AMEX	JXI	Tue, Aug 8, 2023	57.73	58.15	57.61	58.15
4246	AMEX	JXI	Mon, Aug 7, 2023	57.86	58.03	57.82	57.92
4245	AMEX	JXI	Fri, Aug 4, 2023	58.41	58.62	57.63	57.74
4244	AMEX	JXI	Thu, Aug 3, 2023	59.01	59.01	58.18	58.18
4243	AMEX	JXI	Wed, Aug 2, 2023	59.36	59.55	59.24	59.38
4242	AMEX	JXI	Tue, Aug 1, 2023	60.36	60.36	59.83	59.84
4241	AMEX	JXI	Mon, Jul 31, 2023	60.74	60.87	60.38	60.54
4240	AMEX	JXI	Fri, Jul 28, 2023	61.06	61.06	60.35	60.54
4239	AMEX	JXI	Thu, Jul 27, 2023	61.60	61.66	60.63	60.75
4238	AMEX	JXI	Wed, Jul 26, 2023	61.44	62.02	61.44	61.69
4237	AMEX	JXI	Tue, Jul 25, 2023	61.38	61.67	61.38	61.60
4236	AMEX	JXI	Mon, Jul 24, 2023	61.75	61.75	61.35	61.50
4235	AMEX	JXI	Fri, Jul 21, 2023	61.29	61.91	61.29	61.72
4234	AMEX	JXI	Thu, Jul 20, 2023	60.35	61.00	60.24	60.95
4233	AMEX	JXI	Wed, Jul 19, 2023	59.97	60.48	59.97	60.27
4232	AMEX	JXI	Tue, Jul 18, 2023	60.00	60.35	59.37	59.75
4231	AMEX	JXI	Mon, Jul 17, 2023	60.51	60.51	60.26	60.26
4230	AMEX	JXI	Fri, Jul 14, 2023	60.91	60.91	60.61	60.65
4229	AMEX	JXI	Thu, Jul 13, 2023	60.72	61.11	60.67	61.11
4228	AMEX	JXI	Wed, Jul 12, 2023	59.87	60.51	59.76	60.44
4227	AMEX	JXI	Tue, Jul 11, 2023	59.00	59.44	58.95	59.44
4226	AMEX	JXI	Mon, Jul 10, 2023	59.09	59.09	58.74	58.84
4225	AMEX	JXI	Fri, Jul 7, 2023	59.30	59.46	59.18	59.18
4224	AMEX	JXI	Thu, Jul 6, 2023	59.44	59.51	59.36	59.49
4223	AMEX	JXI	Wed, Jul 5, 2023	59.71	60.33	59.71	60.20
4222	AMEX	JXI	Mon, Jul 3, 2023	59.78	60.17	59.71	60.17
4221	AMEX	JXI	Fri, Jun 30, 2023	59.30	59.78	59.30	59.78
4220	AMEX	JXI	Thu, Jun 29, 2023	58.77	59.26	58.77	59.01
4219	AMEX	JXI	Wed, Jun 28, 2023	59.79	59.79	59.11	59.25
4218	AMEX	JXI	Tue, Jun 27, 2023	59.74	59.87	59.62	59.87
4217	AMEX	JXI	Mon, Jun 26, 2023	59.17	59.62	59.17	59.62
4216	AMEX	JXI	Fri, Jun 23, 2023	59.89	59.91	59.07	59.07
4215	AMEX	JXI	Thu, Jun 22, 2023	60.16	60.27	59.83	59.84
4214	AMEX	JXI	Wed, Jun 21, 2023	59.82	60.25	59.56	60.25
4213	AMEX	JXI	Tue, Jun 20, 2023	60.40	60.40	60.00	60.00
4212	AMEX	JXI	Fri, Jun 16, 2023	60.49	60.93	60.49	60.54
4211	AMEX	JXI	Thu, Jun 15, 2023	59.90	60.22	59.73	60.20
4210	AMEX	JXI	Wed, Jun 14, 2023	59.77	60.06	59.37	59.49
4209	AMEX	JXI	Tue, Jun 13, 2023	59.52	59.69	59.44	59.55
4208	AMEX	JXI	Mon, Jun 12, 2023	59.68	59.69	59.46	59.56
4207	AMEX	JXI	Fri, Jun 9, 2023	59.74	59.78	59.59	59.60
4206	AMEX	JXI	Thu, Jun 8, 2023	59.50	59.73	59.35	59.73
4205	AMEX	JXI	Wed, Jun 7, 2023	58.88	59.37	58.67	59.27
4204	AMEX	JXI	Tue, Jun 6, 2023	59.80	59.93	59.70	58.90
4203	AMEX	JXI	Mon, Jun 5, 2023	59.48	59.90	58.77	59.59
4202	AMEX	JXI	Fri, Jun 2, 2023	59.04	59.59	58.89	59.55
4201	AMEX	JXI	Thu, Jun 1, 2023	59.27	59.27	58.91	59.03
4200	AMEX	JXI	Wed, May 31, 2023	58.70	59.11	58.60	59.11
4199	AMEX	JXI	Tue, May 30, 2023	59.13	59.24	58.78	58.90
4198	AMEX	JXI	Fri, May 26, 2023	58.82	58.90	58.62	58.90
4197	AMEX	JXI	Thu, May 25, 2023	59.37	59.37	58.60	58.87
4196	AMEX	JXI	Wed, May 24, 2023	59.83	59.83	59.56	59.56
4195	AMEX	JXI	Tue, May 23, 2023	60.11	60.42	60.05	60.05
4194	AMEX	JXI	Mon, May 22, 2023	60.38	60.38	60.14	60.32
4193	AMEX	JXI	Fri, May 19, 2023	60.55	60.67	60.28	60.37
4192	AMEX	JXI	Thu, May 18, 2023	60.38	60.38	59.82	60.19
4191	AMEX	JXI	Wed, May 17, 2023	61.14	61.14	60.62	60.78
4190	AMEX	JXI	Tue, May 16, 2023	62.10	62.10	61.11	61.11
4189	AMEX	JXI	Mon, May 15, 2023	62.75	62.75	61.95	62.14
4188	AMEX	JXI	Fri, May 12, 2023	62.57	62.64	62.51	62.61
4187	AMEX	JXI	Thu, May 11, 2023	62.64	62.64	62.18	62.22
4186	AMEX	JXI	Wed, May 10, 2023	62.76	62.97	62.28	62.91
4185	AMEX	JXI	Tue, May 9, 2023	62.28	62.51	62.24	62.51
4184	AMEX	JXI	Mon, May 8, 2023	62.66	62.66	62.47	62.51
4183	AMEX	JXI	Fri, May 5, 2023	62.41	62.77	62.35	62.71
4182	AMEX	JXI	Thu, May 4, 2023	61.91	62.39	61.73	62.35
4181	AMEX	JXI	Wed, May 3, 2023	62.09	62.37	61.91	61.91
4180	AMEX	JXI	Tue, May 2, 2023	62.29	62.43	61.68	61.94
4179	AMEX	JXI	Mon, May 1, 2023	62.36	63.10	62.36	62.61
4178	AMEX	JXI	Fri, Apr 28, 2023	62.39	62.65	62.16	62.44
4177	AMEX	JXI	Thu, Apr 27, 2023	62.05	62.56	62.05	62.48
4176	AMEX	JXI	Wed, Apr 26, 2023	62.73	62.73	61.77	61.77
4175	AMEX	JXI	Tue, Apr 25, 2023	62.82	62.92	62.63	62.69
4174	AMEX	JXI	Mon, Apr 24, 2023	62.62	62.93	62.56	62.93
4173	AMEX	JXI	Fri, Apr 21, 2023	62.69	62.69	62.35	62.60
4172	AMEX	JXI	Thu, Apr 20, 2023	62.09	62.26	62.09	62.26
4171	AMEX	JXI	Wed, Apr 19, 2023	61.92	62.22	61.92	62.22
4170	AMEX	JXI	Tue, Apr 18, 2023	62.00	62.00	61.70	61.80
4169	AMEX	JXI	Mon, Apr 17, 2023	61.81	62.00	61.55	61.89
4168	AMEX	JXI	Fri, Apr 14, 2023	62.20	62.20	61.56	61.75
4167	AMEX	JXI	Thu, Apr 13, 2023	62.56	62.85	61.87	62.68
4166	AMEX	JXI	Wed, Apr 12, 2023	62.83	62.88	62.52	62.52
4165	AMEX	JXI	Tue, Apr 11, 2023	62.30	62.45	62.14	62.32
4164	AMEX	JXI	Mon, Apr 10, 2023	62.11	62.24	61.73	62.24
4163	AMEX	JXI	Thu, Apr 6, 2023	62.27	62.40	62.02	62.40
4162	AMEX	JXI	Wed, Apr 5, 2023	60.86	61.93	60.86	61.92
4161	AMEX	JXI	Tue, Apr 4, 2023	60.35	60.63	60.34	60.63
4160	AMEX	JXI	Mon, Apr 3, 2023	60.41	60.54	59.98	60.25
4159	AMEX	JXI	Fri, Mar 31, 2023	60.34	60.44	60.19	60.44
4158	AMEX	JXI	Thu, Mar 30, 2023	60.02	60.17	60.02	60.15
4157	AMEX	JXI	Wed, Mar 29, 2023	59.26	59.70	59.26	59.70
4156	AMEX	JXI	Tue, Mar 28, 2023	58.62	59.22	58.62	58.78
4155	AMEX	JXI	Mon, Mar 27, 2023	58.69	58.91	58.61	58.67
4154	AMEX	JXI	Fri, Mar 24, 2023	56.94	58.24	56.94	58.24
4153	AMEX	JXI	Thu, Mar 23, 2023	57.86	58.21	57.10	57.23
4152	AMEX	JXI	Wed, Mar 22, 2023	58.32	58.41	57.71	57.71
4151	AMEX	JXI	Tue, Mar 21, 2023	59.54	59.54	57.97	58.34
4150	AMEX	JXI	Mon, Mar 20, 2023	58.88	59.14	58.88	59.14
4149	AMEX	JXI	Fri, Mar 17, 2023	58.74	58.74	58.21	58.55
4148	AMEX	JXI	Thu, Mar 16, 2023	58.44	59.13	58.44	59.13
4147	AMEX	JXI	Wed, Mar 15, 2023	57.79	58.77	57.79	58.67
4146	AMEX	JXI	Tue, Mar 14, 2023	58.29	58.70	58.03	58.48
4145	AMEX	JXI	Mon, Mar 13, 2023	56.91	58.28	56.91	57.61
4144	AMEX	JXI	Fri, Mar 10, 2023	57.62	57.62	56.64	56.79
4143	AMEX	JXI	Thu, Mar 9, 2023	57.91	57.91	57.28	57.38
4142	AMEX	JXI	Wed, Mar 8, 2023	57.33	57.86	57.33	57.79
4141	AMEX	JXI	Tue, Mar 7, 2023	57.21	57.39	57.21	57.37
4140	AMEX	JXI	Mon, Mar 6, 2023	58.10	58.33	58.10	58.33
4139	AMEX	JXI	Fri, Mar 3, 2023	57.52	58.09	57.33	58.09
4138	AMEX	JXI	Thu, Mar 2, 2023	56.35	57.28	56.35	57.28
4137	AMEX	JXI	Wed, Mar 1, 2023	57.20	57.20	56.38	56.48
4136	AMEX	JXI	Tue, Feb 28, 2023	58.18	58.18	57.46	57.46
4135	AMEX	JXI	Mon, Feb 27, 2023	58.81	59.07	58.30	58.30
4134	AMEX	JXI	Fri, Feb 24, 2023	58.00	58.49	58.00	58.45
4133	AMEX	JXI	Thu, Feb 23, 2023	58.95	58.95	58.35	58.60
4132	AMEX	JXI	Wed, Feb 22, 2023	58.81	59.23	58.56	58.62
4131	AMEX	JXI	Tue, Feb 21, 2023	59.58	59.58	58.95	59.00
4130	AMEX	JXI	Fri, Feb 17, 2023	59.05	59.87	59.05	59.71
4129	AMEX	JXI	Thu, Feb 16, 2023	58.99	59.19	58.57	59.01
4128	AMEX	JXI	Wed, Feb 15, 2023	58.93	59.50	58.93	59.50
4127	AMEX	JXI	Tue, Feb 14, 2023	59.41	59.71	59.02	59.39
4126	AMEX	JXI	Mon, Feb 13, 2023	59.42	59.44	59.38	59.44
4125	AMEX	JXI	Fri, Feb 10, 2023	58.28	59.07	58.28	59.04
4124	AMEX	JXI	Thu, Feb 9, 2023	58.83	58.83	58.20	58.24
4123	AMEX	JXI	Wed, Feb 8, 2023	59.39	59.39	58.78	58.79
4122	AMEX	JXI	Tue, Feb 7, 2023	59.40	59.60	58.94	59.55
4121	AMEX	JXI	Mon, Feb 6, 2023	59.06	59.63	59.05	59.57
4120	AMEX	JXI	Fri, Feb 3, 2023	59.87	59.87	58.97	59.31
4119	AMEX	JXI	Thu, Feb 2, 2023	60.70	61.00	60.54	60.55
4118	AMEX	JXI	Wed, Feb 1, 2023	60.05	60.69	59.59	60.40
4117	AMEX	JXI	Tue, Jan 31, 2023	59.99	60.24	59.49	60.22
4116	AMEX	JXI	Mon, Jan 30, 2023	59.98	60.41	59.82	59.82
4115	AMEX	JXI	Fri, Jan 27, 2023	60.04	60.32	60.04	60.19
4114	AMEX	JXI	Thu, Jan 26, 2023	60.05	60.41	60.05	60.40
4113	AMEX	JXI	Wed, Jan 25, 2023	60.30	60.38	60.24	60.24
4112	AMEX	JXI	Tue, Jan 24, 2023	60.33	60.64	60.17	60.55
4111	AMEX	JXI	Mon, Jan 23, 2023	60.11	60.64	60.06	60.33
4110	AMEX	JXI	Fri, Jan 20, 2023	59.97	60.43	59.47	60.39
4109	AMEX	JXI	Thu, Jan 19, 2023	60.23	60.26	59.85	60.09
4108	AMEX	JXI	Wed, Jan 18, 2023	61.77	61.77	60.28	60.28
4107	AMEX	JXI	Tue, Jan 17, 2023	61.47	61.76	61.39	61.43
4106	AMEX	JXI	Fri, Jan 13, 2023	61.44	61.60	61.23	61.59
4105	AMEX	JXI	Thu, Jan 12, 2023	62.07	62.15	61.77	61.83
4104	AMEX	JXI	Wed, Jan 11, 2023	61.42	61.80	61.42	61.75
4103	AMEX	JXI	Tue, Jan 10, 2023	60.96	61.20	60.59	61.20
4102	AMEX	JXI	Mon, Jan 9, 2023	60.90	61.37	60.79	61.18
4101	AMEX	JXI	Fri, Jan 6, 2023	60.09	61.00	60.09	60.83
4100	AMEX	JXI	Thu, Jan 5, 2023	60.32	60.32	59.48	59.59
4099	AMEX	JXI	Wed, Jan 4, 2023	60.58	60.95	60.55	60.74
4098	AMEX	JXI	Tue, Jan 3, 2023	60.45	60.45	59.58	60.11
4097	AMEX	JXI	Fri, Dec 30, 2022	60.47	60.47	59.71	60.17
4096	AMEX	JXI	Thu, Dec 29, 2022	60.38	60.86	60.38	60.65
4095	AMEX	JXI	Wed, Dec 28, 2022	60.69	60.73	59.99	59.99
4094	AMEX	JXI	Tue, Dec 27, 2022	60.30	60.56	60.18	60.56
4093	AMEX	JXI	Fri, Dec 23, 2022	59.74	60.39	59.74	60.39
4092	AMEX	JXI	Thu, Dec 22, 2022	59.88	59.89	59.15	59.89
4091	AMEX	JXI	Wed, Dec 21, 2022	59.85	60.22	59.85	60.20
4090	AMEX	JXI	Tue, Dec 20, 2022	59.30	59.59	59.21	59.49
4089	AMEX	JXI	Mon, Dec 19, 2022	59.54	59.90	59.33	59.35
4088	AMEX	JXI	Fri, Dec 16, 2022	59.87	59.87	59.07	59.45
4087	AMEX	JXI	Thu, Dec 15, 2022	61.02	61.06	60.40	60.50
4086	AMEX	JXI	Wed, Dec 14, 2022	61.54	62.09	61.48	61.54
4085	AMEX	JXI	Tue, Dec 13, 2022	62.19	62.19	60.94	61.42
4084	AMEX	JXI	Mon, Dec 12, 2022	61.43	62.13	61.43	61.05
4083	AMEX	JXI	Fri, Dec 9, 2022	61.24	61.49	61.20	61.20
4082	AMEX	JXI	Thu, Dec 8, 2022	61.01	61.39	61.01	61.36
4081	AMEX	JXI	Wed, Dec 7, 2022	61.25	61.57	61.12	61.12
4080	AMEX	JXI	Tue, Dec 6, 2022	61.02	61.22	60.78	61.20
4079	AMEX	JXI	Mon, Dec 5, 2022	61.06	61.18	61.00	61.15
4078	AMEX	JXI	Fri, Dec 2, 2022	61.28	61.56	60.99	61.36
4077	AMEX	JXI	Thu, Dec 1, 2022	62.01	62.30	61.60	61.64
4076	AMEX	JXI	Wed, Nov 30, 2022	60.06	61.45	60.06	61.44
4075	AMEX	JXI	Tue, Nov 29, 2022	59.80	60.08	59.78	60.06
4074	AMEX	JXI	Mon, Nov 28, 2022	60.82	60.92	60.35	60.39
4073	AMEX	JXI	Fri, Nov 25, 2022	60.92	61.26	60.92	61.17
4072	AMEX	JXI	Wed, Nov 23, 2022	59.96	60.73	59.96	60.73
4071	AMEX	JXI	Tue, Nov 22, 2022	60.22	60.22	59.83	60.10
4070	AMEX	JXI	Mon, Nov 21, 2022	59.31	59.58	59.31	59.58
4069	AMEX	JXI	Fri, Nov 18, 2022	58.82	59.48	58.82	59.44
4068	AMEX	JXI	Thu, Nov 17, 2022	58.56	58.56	58.15	58.36
4067	AMEX	JXI	Wed, Nov 16, 2022	58.87	59.46	58.87	59.20
4066	AMEX	JXI	Tue, Nov 15, 2022	58.93	58.93	58.70	58.72
4065	AMEX	JXI	Mon, Nov 14, 2022	58.76	58.81	58.25	58.25
4064	AMEX	JXI	Fri, Nov 11, 2022	59.35	59.35	58.63	58.80
4063	AMEX	JXI	Thu, Nov 10, 2022	58.86	59.26	58.86	59.26
4062	AMEX	JXI	Wed, Nov 9, 2022	56.67	57.08	56.40	56.40
4061	AMEX	JXI	Tue, Nov 8, 2022	56.47	57.10	56.40	56.83
4060	AMEX	JXI	Mon, Nov 7, 2022	57.09	57.09	55.74	56.26
4059	AMEX	JXI	Fri, Nov 4, 2022	56.86	57.02	56.40	57.02
4058	AMEX	JXI	Thu, Nov 3, 2022	55.78	56.61	55.65	56.28
4057	AMEX	JXI	Wed, Nov 2, 2022	56.90	57.51	56.32	56.32
4056	AMEX	JXI	Tue, Nov 1, 2022	57.14	57.14	56.60	56.86
4055	AMEX	JXI	Mon, Oct 31, 2022	56.94	56.94	56.45	56.66
4054	AMEX	JXI	Fri, Oct 28, 2022	56.02	57.14	56.02	57.14
4053	AMEX	JXI	Thu, Oct 27, 2022	55.85	56.37	55.85	55.93
4052	AMEX	JXI	Wed, Oct 26, 2022	55.60	55.79	55.51	55.58
4051	AMEX	JXI	Tue, Oct 25, 2022	54.38	55.49	54.38	55.37
4050	AMEX	JXI	Mon, Oct 24, 2022	54.05	54.48	53.71	54.15
4049	AMEX	JXI	Fri, Oct 21, 2022	52.74	53.79	52.74	53.68
4048	AMEX	JXI	Thu, Oct 20, 2022	53.82	53.82	52.58	52.86
4047	AMEX	JXI	Wed, Oct 19, 2022	54.01	54.10	53.54	53.86
4046	AMEX	JXI	Tue, Oct 18, 2022	54.46	54.46	54.08	54.45
4045	AMEX	JXI	Mon, Oct 17, 2022	53.24	53.93	53.24	53.66
4044	AMEX	JXI	Fri, Oct 14, 2022	53.56	53.56	52.30	52.34
4043	AMEX	JXI	Thu, Oct 13, 2022	51.01	53.15	51.01	53.08
4042	AMEX	JXI	Wed, Oct 12, 2022	52.96	52.96	51.65	51.65
4041	AMEX	JXI	Tue, Oct 11, 2022	53.29	53.77	53.06	53.09
4040	AMEX	JXI	Mon, Oct 10, 2022	53.52	53.70	53.48	53.54
4039	AMEX	JXI	Fri, Oct 7, 2022	54.43	54.43	53.42	53.53
4038	AMEX	JXI	Thu, Oct 6, 2022	55.93	55.93	54.54	54.56
4037	AMEX	JXI	Wed, Oct 5, 2022	56.83	56.83	55.74	56.38
4036	AMEX	JXI	Tue, Oct 4, 2022	57.05	57.69	56.99	57.69
4035	AMEX	JXI	Mon, Oct 3, 2022	55.65	56.57	55.53	56.42
4034	AMEX	JXI	Fri, Sep 30, 2022	55.62	55.62	54.68	54.76
4033	AMEX	JXI	Thu, Sep 29, 2022	57.02	57.02	55.51	55.60
4032	AMEX	JXI	Wed, Sep 28, 2022	57.20	57.83	56.79	57.56
4031	AMEX	JXI	Tue, Sep 27, 2022	58.13	58.13	56.53	56.66
4030	AMEX	JXI	Mon, Sep 26, 2022	58.98	58.98	57.62	58.01
4029	AMEX	JXI	Fri, Sep 23, 2022	59.86	59.86	59.13	59.54
4028	AMEX	JXI	Thu, Sep 22, 2022	60.93	60.98	60.60	60.77
4027	AMEX	JXI	Wed, Sep 21, 2022	61.94	62.21	60.90	60.93
4026	AMEX	JXI	Tue, Sep 20, 2022	62.03	62.03	61.44	61.53
4025	AMEX	JXI	Mon, Sep 19, 2022	61.58	62.61	61.58	62.60
4024	AMEX	JXI	Fri, Sep 16, 2022	61.98	62.17	61.87	61.92
4023	AMEX	JXI	Thu, Sep 15, 2022	62.95	62.95	61.92	62.03
4022	AMEX	JXI	Wed, Sep 14, 2022	63.73	63.75	63.31	63.48
4021	AMEX	JXI	Tue, Sep 13, 2022	64.14	64.14	63.07	63.20
4020	AMEX	JXI	Mon, Sep 12, 2022	64.43	64.88	64.43	64.86
4019	AMEX	JXI	Fri, Sep 9, 2022	64.06	64.34	63.97	64.18
4018	AMEX	JXI	Thu, Sep 8, 2022	63.28	63.87	63.28	63.66
4017	AMEX	JXI	Wed, Sep 7, 2022	62.33	63.85	62.33	63.81
4016	AMEX	JXI	Tue, Sep 6, 2022	62.19	62.43	61.85	61.85
4015	AMEX	JXI	Fri, Sep 2, 2022	62.88	63.15	61.65	61.83
4014	AMEX	JXI	Thu, Sep 1, 2022	61.75	62.60	61.67	62.55
4013	AMEX	JXI	Wed, Aug 31, 2022	62.52	62.63	62.03	62.03
4012	AMEX	JXI	Tue, Aug 30, 2022	63.65	63.65	62.66	62.66
4011	AMEX	JXI	Mon, Aug 29, 2022	63.14	63.85	63.14	63.72
4010	AMEX	JXI	Fri, Aug 26, 2022	64.83	64.84	63.62	63.62
4009	AMEX	JXI	Thu, Aug 25, 2022	64.50	64.74	64.21	64.73
4008	AMEX	JXI	Wed, Aug 24, 2022	64.11	64.47	64.01	64.39
4007	AMEX	JXI	Tue, Aug 23, 2022	64.55	64.55	64.20	64.29
4006	AMEX	JXI	Mon, Aug 22, 2022	65.02	65.02	64.48	64.49
4005	AMEX	JXI	Fri, Aug 19, 2022	65.35	65.64	65.25	65.42
4004	AMEX	JXI	Thu, Aug 18, 2022	65.70	65.77	65.45	65.63
4003	AMEX	JXI	Wed, Aug 17, 2022	65.39	65.75	65.39	65.69
4002	AMEX	JXI	Tue, Aug 16, 2022	65.77	65.95	65.73	65.82
4001	AMEX	JXI	Mon, Aug 15, 2022	64.94	65.47	64.94	65.47
4000	AMEX	JXI	Fri, Aug 12, 2022	64.71	65.23	64.67	65.23
3999	AMEX	JXI	Thu, Aug 11, 2022	64.69	64.80	64.35	64.35
3998	AMEX	JXI	Wed, Aug 10, 2022	64.62	64.62	64.22	64.59
3997	AMEX	JXI	Tue, Aug 9, 2022	63.66	64.20	63.66	64.08
3996	AMEX	JXI	Mon, Aug 8, 2022	63.68	63.87	63.26	63.58
3995	AMEX	JXI	Fri, Aug 5, 2022	63.09	63.21	62.73	63.11
3994	AMEX	JXI	Thu, Aug 4, 2022	63.32	63.80	63.32	63.50
3993	AMEX	JXI	Wed, Aug 3, 2022	63.08	63.32	62.78	63.32
3992	AMEX	JXI	Tue, Aug 2, 2022	63.15	63.73	63.08	63.10
3991	AMEX	JXI	Mon, Aug 1, 2022	63.10	63.14	62.90	63.13
3990	AMEX	JXI	Fri, Jul 29, 2022	62.52	63.11	62.52	63.06
3989	AMEX	JXI	Thu, Jul 28, 2022	61.68	62.56	61.68	62.50
3988	AMEX	JXI	Wed, Jul 27, 2022	60.60	60.94	60.37	60.90
3987	AMEX	JXI	Tue, Jul 26, 2022	60.12	60.44	60.12	60.44
3986	AMEX	JXI	Mon, Jul 25, 2022	59.78	60.29	59.78	60.29
3985	AMEX	JXI	Fri, Jul 22, 2022	59.50	59.55	59.29	59.55
3984	AMEX	JXI	Thu, Jul 21, 2022	58.71	58.94	58.45	58.91
3983	AMEX	JXI	Wed, Jul 20, 2022	59.60	59.60	58.82	58.91
3982	AMEX	JXI	Tue, Jul 19, 2022	59.69	59.92	59.67	59.68
3981	AMEX	JXI	Mon, Jul 18, 2022	59.78	59.78	59.11	59.11
3980	AMEX	JXI	Fri, Jul 15, 2022	59.45	59.56	59.34	59.48
3979	AMEX	JXI	Thu, Jul 14, 2022	58.43	59.14	58.40	59.14
3978	AMEX	JXI	Wed, Jul 13, 2022	59.26	59.95	59.26	59.60
3977	AMEX	JXI	Tue, Jul 12, 2022	59.76	60.28	59.59	59.69
3976	AMEX	JXI	Mon, Jul 11, 2022	59.65	59.88	59.62	59.83
3975	AMEX	JXI	Fri, Jul 8, 2022	59.86	59.88	59.71	59.73
3974	AMEX	JXI	Thu, Jul 7, 2022	60.05	60.12	59.83	59.91
3973	AMEX	JXI	Wed, Jul 6, 2022	59.43	59.97	59.23	59.80
3972	AMEX	JXI	Tue, Jul 5, 2022	60.68	60.68	58.73	59.41
3971	AMEX	JXI	Fri, Jul 1, 2022	60.29	61.59	60.29	61.51
3970	AMEX	JXI	Thu, Jun 30, 2022	59.20	60.36	59.20	60.11
3969	AMEX	JXI	Wed, Jun 29, 2022	60.17	60.17	59.83	60.00
3968	AMEX	JXI	Tue, Jun 28, 2022	60.45	60.68	60.01	60.08
3967	AMEX	JXI	Mon, Jun 27, 2022	59.69	60.22	59.65	60.08
3966	AMEX	JXI	Fri, Jun 24, 2022	59.18	59.86	59.16	59.86
3965	AMEX	JXI	Thu, Jun 23, 2022	58.11	58.87	58.05	58.87
3964	AMEX	JXI	Wed, Jun 22, 2022	57.50	58.17	57.50	57.88
3963	AMEX	JXI	Tue, Jun 21, 2022	57.21	57.65	57.03	57.43
3962	AMEX	JXI	Fri, Jun 17, 2022	57.61	57.61	56.50	56.85
3961	AMEX	JXI	Thu, Jun 16, 2022	57.34	57.42	56.95	57.19
3960	AMEX	JXI	Wed, Jun 15, 2022	58.39	59.11	57.87	58.33
3959	AMEX	JXI	Tue, Jun 14, 2022	59.19	59.19	57.34	57.74
3958	AMEX	JXI	Mon, Jun 13, 2022	60.68	60.78	59.00	59.09
3957	AMEX	JXI	Fri, Jun 10, 2022	61.45	61.98	61.21	61.51
3956	AMEX	JXI	Thu, Jun 9, 2022	63.48	63.48	62.20	62.20
3955	AMEX	JXI	Wed, Jun 8, 2022	65.10	65.31	64.51	63.68
3954	AMEX	JXI	Tue, Jun 7, 2022	65.14	65.78	64.99	65.76
3953	AMEX	JXI	Mon, Jun 6, 2022	65.66	65.82	65.45	65.46
3952	AMEX	JXI	Fri, Jun 3, 2022	65.21	65.36	65.16	65.16
3951	AMEX	JXI	Thu, Jun 2, 2022	65.13	65.52	64.39	65.50
3950	AMEX	JXI	Wed, Jun 1, 2022	65.40	65.40	64.52	64.92
3949	AMEX	JXI	Tue, May 31, 2022	65.64	65.64	65.10	65.20
3948	AMEX	JXI	Fri, May 27, 2022	65.62	66.20	65.51	66.20
3947	AMEX	JXI	Thu, May 26, 2022	65.83	65.93	65.60	65.61
3946	AMEX	JXI	Wed, May 25, 2022	65.50	65.70	65.42	65.70
3945	AMEX	JXI	Tue, May 24, 2022	64.53	65.62	64.29	65.36
3944	AMEX	JXI	Mon, May 23, 2022	64.51	65.09	64.30	64.90
3943	AMEX	JXI	Fri, May 20, 2022	64.05	64.16	63.28	63.97
3942	AMEX	JXI	Thu, May 19, 2022	63.45	63.87	63.04	63.71
3941	AMEX	JXI	Wed, May 18, 2022	63.83	64.23	63.32	63.54
3940	AMEX	JXI	Tue, May 17, 2022	63.49	63.99	63.46	63.99
3939	AMEX	JXI	Mon, May 16, 2022	63.00	63.38	62.84	63.24
3938	AMEX	JXI	Fri, May 13, 2022	62.19	62.83	62.12	62.83
3937	AMEX	JXI	Thu, May 12, 2022	62.53	62.53	61.38	61.75
3936	AMEX	JXI	Wed, May 11, 2022	62.38	63.66	62.38	62.55
3935	AMEX	JXI	Tue, May 10, 2022	63.07	63.19	61.97	62.26
3934	AMEX	JXI	Mon, May 9, 2022	62.78	63.00	62.51	62.70
3933	AMEX	JXI	Fri, May 6, 2022	62.74	63.31	62.71	63.31
3932	AMEX	JXI	Thu, May 5, 2022	63.59	63.60	62.68	63.05
3931	AMEX	JXI	Wed, May 4, 2022	62.95	64.13	62.95	63.86
3930	AMEX	JXI	Tue, May 3, 2022	62.93	63.45	62.65	62.87
3929	AMEX	JXI	Mon, May 2, 2022	63.08	63.14	61.90	62.56
3928	AMEX	JXI	Fri, Apr 29, 2022	64.50	64.50	63.01	63.03
3927	AMEX	JXI	Thu, Apr 28, 2022	64.34	64.90	64.14	64.80
3926	AMEX	JXI	Wed, Apr 27, 2022	64.19	64.59	63.91	63.91
3925	AMEX	JXI	Tue, Apr 26, 2022	64.82	65.02	64.11	64.11
3924	AMEX	JXI	Mon, Apr 25, 2022	65.37	65.37	64.33	65.15
3923	AMEX	JXI	Fri, Apr 22, 2022	66.08	66.08	65.18	65.22
3922	AMEX	JXI	Thu, Apr 21, 2022	67.14	67.14	66.08	66.10
3921	AMEX	JXI	Wed, Apr 20, 2022	67.05	67.40	67.05	67.10
3920	AMEX	JXI	Tue, Apr 19, 2022	66.25	66.53	66.21	66.53
3919	AMEX	JXI	Mon, Apr 18, 2022	66.50	66.59	66.00	66.13
3918	AMEX	JXI	Thu, Apr 14, 2022	66.65	66.91	66.55	66.59
3917	AMEX	JXI	Wed, Apr 13, 2022	66.60	66.78	66.21	66.75
3916	AMEX	JXI	Tue, Apr 12, 2022	66.50	66.98	66.37	66.66
3915	AMEX	JXI	Mon, Apr 11, 2022	67.57	67.57	66.58	66.78
3914	AMEX	JXI	Fri, Apr 8, 2022	67.35	67.69	67.34	67.49
3913	AMEX	JXI	Thu, Apr 7, 2022	67.40	67.40	66.81	67.24
3912	AMEX	JXI	Wed, Apr 6, 2022	66.50	67.45	66.50	67.44
3911	AMEX	JXI	Tue, Apr 5, 2022	66.90	67.00	66.34	66.46
3910	AMEX	JXI	Mon, Apr 4, 2022	66.17	66.17	65.62	65.93
3909	AMEX	JXI	Fri, Apr 1, 2022	65.68	66.47	65.44	66.45
3908	AMEX	JXI	Thu, Mar 31, 2022	65.66	66.17	65.66	65.84
3907	AMEX	JXI	Wed, Mar 30, 2022	65.36	65.81	65.34	65.79
3906	AMEX	JXI	Tue, Mar 29, 2022	65.04	65.23	64.74	65.22
3905	AMEX	JXI	Mon, Mar 28, 2022	64.13	64.47	64.06	64.47
3904	AMEX	JXI	Fri, Mar 25, 2022	63.47	64.13	63.47	63.97
3903	AMEX	JXI	Thu, Mar 24, 2022	62.88	63.42	62.88	63.30
3902	AMEX	JXI	Wed, Mar 23, 2022	62.78	63.08	62.60	62.86
3901	AMEX	JXI	Tue, Mar 22, 2022	63.30	63.34	62.85	63.34
3900	AMEX	JXI	Mon, Mar 21, 2022	62.99	63.37	62.99	63.20
3899	AMEX	JXI	Fri, Mar 18, 2022	63.27	63.27	62.94	63.04
3898	AMEX	JXI	Thu, Mar 17, 2022	62.79	63.65	62.79	63.26
3897	AMEX	JXI	Wed, Mar 16, 2022	63.19	63.19	62.10	62.79
3896	AMEX	JXI	Tue, Mar 15, 2022	62.80	63.03	62.48	62.91
3895	AMEX	JXI	Mon, Mar 14, 2022	62.32	62.62	61.97	62.09
3894	AMEX	JXI	Fri, Mar 11, 2022	62.55	62.80	61.95	62.02
3893	AMEX	JXI	Thu, Mar 10, 2022	62.19	62.52	61.87	62.49
3892	AMEX	JXI	Wed, Mar 9, 2022	62.98	63.17	62.57	63.15
3891	AMEX	JXI	Tue, Mar 8, 2022	62.61	63.07	62.14	62.17
3890	AMEX	JXI	Mon, Mar 7, 2022	61.95	62.10	61.75	62.10
3889	AMEX	JXI	Fri, Mar 4, 2022	60.88	61.89	60.81	61.86
3888	AMEX	JXI	Thu, Mar 3, 2022	61.18	61.53	60.94	61.31
3887	AMEX	JXI	Wed, Mar 2, 2022	61.00	61.42	60.97	61.24
3886	AMEX	JXI	Tue, Mar 1, 2022	61.74	61.74	60.67	60.98
3885	AMEX	JXI	Mon, Feb 28, 2022	61.58	62.30	61.58	62.22
3884	AMEX	JXI	Fri, Feb 25, 2022	60.67	61.94	60.60	61.94
3883	AMEX	JXI	Thu, Feb 24, 2022	58.95	59.94	58.95	59.94
3882	AMEX	JXI	Wed, Feb 23, 2022	60.71	60.71	59.76	59.84
3881	AMEX	JXI	Tue, Feb 22, 2022	60.41	60.52	60.23	60.38
3880	AMEX	JXI	Fri, Feb 18, 2022	60.71	61.07	60.59	60.73
3879	AMEX	JXI	Thu, Feb 17, 2022	60.82	61.18	60.50	60.93
3878	AMEX	JXI	Wed, Feb 16, 2022	60.76	60.98	60.47	60.79
3877	AMEX	JXI	Tue, Feb 15, 2022	61.06	61.13	60.60	60.60
3876	AMEX	JXI	Mon, Feb 14, 2022	61.14	61.14	60.15	60.55
3875	AMEX	JXI	Fri, Feb 11, 2022	61.61	61.86	61.06	61.11
3874	AMEX	JXI	Thu, Feb 10, 2022	62.10	62.46	61.32	61.45
3873	AMEX	JXI	Wed, Feb 9, 2022	62.80	62.80	62.42	62.60
3872	AMEX	JXI	Tue, Feb 8, 2022	62.19	62.38	62.10	62.30
3871	AMEX	JXI	Mon, Feb 7, 2022	62.25	62.38	62.01	62.08
3870	AMEX	JXI	Fri, Feb 4, 2022	62.48	62.89	61.95	62.43
3869	AMEX	JXI	Thu, Feb 3, 2022	63.12	63.25	62.86	62.88
3868	AMEX	JXI	Wed, Feb 2, 2022	62.71	63.26	62.71	63.21
3867	AMEX	JXI	Tue, Feb 1, 2022	63.09	63.10	62.20	62.57
3866	AMEX	JXI	Mon, Jan 31, 2022	61.80	62.90	61.80	62.90
3865	AMEX	JXI	Fri, Jan 28, 2022	61.36	62.00	61.00	61.94
3864	AMEX	JXI	Thu, Jan 27, 2022	61.51	62.01	61.29	61.44
3863	AMEX	JXI	Wed, Jan 26, 2022	61.93	61.93	60.81	61.06
3862	AMEX	JXI	Tue, Jan 25, 2022	61.42	61.74	61.25	61.27
3861	AMEX	JXI	Mon, Jan 24, 2022	62.29	62.31	61.00	62.13
3860	AMEX	JXI	Fri, Jan 21, 2022	63.03	63.28	62.60	62.74
3859	AMEX	JXI	Thu, Jan 20, 2022	63.05	63.65	62.91	62.99
3858	AMEX	JXI	Wed, Jan 19, 2022	62.65	63.08	62.65	62.83
3857	AMEX	JXI	Tue, Jan 18, 2022	62.89	62.89	62.24	62.55
3856	AMEX	JXI	Fri, Jan 14, 2022	63.53	63.53	63.10	63.36
3855	AMEX	JXI	Thu, Jan 13, 2022	63.56	63.75	63.48	63.48
3854	AMEX	JXI	Wed, Jan 12, 2022	63.01	63.42	62.79	63.42
3853	AMEX	JXI	Tue, Jan 11, 2022	63.34	63.34	62.86	63.10
3852	AMEX	JXI	Mon, Jan 10, 2022	63.47	63.47	63.06	63.28
3851	AMEX	JXI	Fri, Jan 7, 2022	63.04	63.81	62.96	63.70
3850	AMEX	JXI	Thu, Jan 6, 2022	63.65	63.76	63.05	63.10
3849	AMEX	JXI	Wed, Jan 5, 2022	64.09	64.34	63.84	63.84
3848	AMEX	JXI	Tue, Jan 4, 2022	64.31	64.63	64.15	64.21
3847	AMEX	JXI	Mon, Jan 3, 2022	64.78	64.78	63.91	64.44
3846	AMEX	JXI	Fri, Dec 31, 2021	64.54	64.74	64.45	64.70
3845	AMEX	JXI	Thu, Dec 30, 2021	64.43	64.50	64.19	64.50
3844	AMEX	JXI	Wed, Dec 29, 2021	64.18	64.43	64.07	64.43
3843	AMEX	JXI	Tue, Dec 28, 2021	63.70	64.10	63.70	64.04
3842	AMEX	JXI	Mon, Dec 27, 2021	63.28	63.58	63.27	63.58
3841	AMEX	JXI	Thu, Dec 23, 2021	63.32	63.50	63.32	63.41
3840	AMEX	JXI	Wed, Dec 22, 2021	62.82	63.30	62.82	63.30
3839	AMEX	JXI	Tue, Dec 21, 2021	63.06	63.27	62.81	63.04
3838	AMEX	JXI	Mon, Dec 20, 2021	62.21	62.82	61.98	62.82
3837	AMEX	JXI	Fri, Dec 17, 2021	63.00	63.10	62.54	62.54
3836	AMEX	JXI	Thu, Dec 16, 2021	63.05	63.52	63.05	63.28
3835	AMEX	JXI	Wed, Dec 15, 2021	62.26	63.06	62.15	63.04
3834	AMEX	JXI	Tue, Dec 14, 2021	62.30	62.30	61.82	62.02
3833	AMEX	JXI	Mon, Dec 13, 2021	61.91	62.51	61.91	62.39
3832	AMEX	JXI	Fri, Dec 10, 2021	62.92	63.21	62.92	62.07
3831	AMEX	JXI	Thu, Dec 9, 2021	62.90	63.00	62.61	62.83
3830	AMEX	JXI	Wed, Dec 8, 2021	62.95	63.10	62.75	62.99
3829	AMEX	JXI	Tue, Dec 7, 2021	62.69	63.01	62.47	62.92
3828	AMEX	JXI	Mon, Dec 6, 2021	61.91	62.84	61.91	62.49
3827	AMEX	JXI	Fri, Dec 3, 2021	61.02	61.42	60.47	61.42
3826	AMEX	JXI	Thu, Dec 2, 2021	60.57	61.29	60.57	60.89
3825	AMEX	JXI	Wed, Dec 1, 2021	60.96	61.67	60.30	60.30
3824	AMEX	JXI	Tue, Nov 30, 2021	61.76	61.76	60.48	60.50
3823	AMEX	JXI	Mon, Nov 29, 2021	61.53	61.93	61.45	61.86
3822	AMEX	JXI	Fri, Nov 26, 2021	61.70	61.80	61.11	61.11
3821	AMEX	JXI	Wed, Nov 24, 2021	61.71	61.78	61.46	61.78
3820	AMEX	JXI	Tue, Nov 23, 2021	61.64	61.92	61.64	61.89
3819	AMEX	JXI	Mon, Nov 22, 2021	61.39	61.95	61.26	61.67
3818	AMEX	JXI	Fri, Nov 19, 2021	61.39	61.61	61.28	61.61
3817	AMEX	JXI	Thu, Nov 18, 2021	61.63	61.72	61.45	61.61
3816	AMEX	JXI	Wed, Nov 17, 2021	61.64	61.78	61.53	61.78
3815	AMEX	JXI	Tue, Nov 16, 2021	61.99	62.05	61.81	61.81
3814	AMEX	JXI	Mon, Nov 15, 2021	61.78	62.05	61.78	61.97
3813	AMEX	JXI	Fri, Nov 12, 2021	61.56	61.63	61.29	61.58
3812	AMEX	JXI	Thu, Nov 11, 2021	61.87	61.87	61.45	61.61
3811	AMEX	JXI	Wed, Nov 10, 2021	61.70	62.00	61.70	61.91
3810	AMEX	JXI	Tue, Nov 9, 2021	61.56	61.78	61.39	61.65
3809	AMEX	JXI	Mon, Nov 8, 2021	62.16	62.16	61.34	61.59
3808	AMEX	JXI	Fri, Nov 5, 2021	61.91	62.27	61.89	62.16
3807	AMEX	JXI	Thu, Nov 4, 2021	62.02	62.02	61.80	61.80
3806	AMEX	JXI	Wed, Nov 3, 2021	62.02	62.23	61.59	62.04
3805	AMEX	JXI	Tue, Nov 2, 2021	62.30	62.49	61.92	62.18
3804	AMEX	JXI	Mon, Nov 1, 2021	62.01	62.32	61.93	62.24
3803	AMEX	JXI	Fri, Oct 29, 2021	62.10	62.13	61.71	61.86
3802	AMEX	JXI	Thu, Oct 28, 2021	62.06	62.43	61.92	62.43
3801	AMEX	JXI	Wed, Oct 27, 2021	62.11	62.28	61.93	61.93
3800	AMEX	JXI	Tue, Oct 26, 2021	61.81	62.17	61.81	61.91
3799	AMEX	JXI	Mon, Oct 25, 2021	61.85	61.93	61.66	61.66
3798	AMEX	JXI	Fri, Oct 22, 2021	61.91	62.06	61.86	61.88
3797	AMEX	JXI	Thu, Oct 21, 2021	61.79	61.85	61.63	61.63
3796	AMEX	JXI	Wed, Oct 20, 2021	61.24	61.99	61.24	61.81
3795	AMEX	JXI	Tue, Oct 19, 2021	60.62	60.95	60.62	60.83
3794	AMEX	JXI	Mon, Oct 18, 2021	60.22	60.43	60.00	60.13
3793	AMEX	JXI	Fri, Oct 15, 2021	60.74	60.85	60.57	60.59
3792	AMEX	JXI	Thu, Oct 14, 2021	60.40	60.80	60.40	60.67
3791	AMEX	JXI	Wed, Oct 13, 2021	59.53	60.20	59.50	60.20
3790	AMEX	JXI	Tue, Oct 12, 2021	59.09	59.53	59.05	59.41
3789	AMEX	JXI	Mon, Oct 11, 2021	59.51	59.57	59.04	59.05
3788	AMEX	JXI	Fri, Oct 8, 2021	60.24	60.24	59.83	59.83
3787	AMEX	JXI	Thu, Oct 7, 2021	60.68	60.68	60.17	60.17
3786	AMEX	JXI	Wed, Oct 6, 2021	59.36	60.35	59.19	60.34
3785	AMEX	JXI	Tue, Oct 5, 2021	59.77	59.99	59.53	59.76
3784	AMEX	JXI	Mon, Oct 4, 2021	59.05	59.81	59.05	59.61
3783	AMEX	JXI	Fri, Oct 1, 2021	59.27	59.40	59.07	59.07
3782	AMEX	JXI	Thu, Sep 30, 2021	59.29	59.29	58.86	58.86
3781	AMEX	JXI	Wed, Sep 29, 2021	59.11	59.57	59.00	59.32
3780	AMEX	JXI	Tue, Sep 28, 2021	59.39	59.48	59.03	59.12
3779	AMEX	JXI	Mon, Sep 27, 2021	60.22	60.75	59.83	59.96
3778	AMEX	JXI	Fri, Sep 24, 2021	60.77	60.77	60.42	60.52
3777	AMEX	JXI	Thu, Sep 23, 2021	61.08	61.39	60.88	60.88
3776	AMEX	JXI	Wed, Sep 22, 2021	60.73	61.27	60.73	60.83
3775	AMEX	JXI	Tue, Sep 21, 2021	61.25	61.25	60.82	60.82
3774	AMEX	JXI	Mon, Sep 20, 2021	60.96	61.01	60.42	60.88
3773	AMEX	JXI	Fri, Sep 17, 2021	61.91	62.00	61.15	61.15
3772	AMEX	JXI	Thu, Sep 16, 2021	62.57	62.57	62.00	62.14
3771	AMEX	JXI	Wed, Sep 15, 2021	62.68	62.72	62.40	62.46
3770	AMEX	JXI	Tue, Sep 14, 2021	63.39	63.39	62.90	62.90
3769	AMEX	JXI	Mon, Sep 13, 2021	63.34	63.61	63.10	63.19
3768	AMEX	JXI	Fri, Sep 10, 2021	63.58	63.58	62.99	62.99
3767	AMEX	JXI	Thu, Sep 9, 2021	63.84	63.95	63.81	63.81
3766	AMEX	JXI	Wed, Sep 8, 2021	63.25	64.19	63.25	64.04
3765	AMEX	JXI	Tue, Sep 7, 2021	63.83	63.83	63.33	63.36
3764	AMEX	JXI	Fri, Sep 3, 2021	64.44	64.53	63.93	64.21
3763	AMEX	JXI	Thu, Sep 2, 2021	64.22	64.49	64.22	64.44
3762	AMEX	JXI	Wed, Sep 1, 2021	63.87	64.30	63.86	64.13
3761	AMEX	JXI	Tue, Aug 31, 2021	63.51	63.71	63.37	63.55
3760	AMEX	JXI	Mon, Aug 30, 2021	63.25	63.44	63.05	63.38
3759	AMEX	JXI	Fri, Aug 27, 2021	63.23	63.46	63.20	63.25
3758	AMEX	JXI	Thu, Aug 26, 2021	63.50	63.50	63.29	63.33
3757	AMEX	JXI	Wed, Aug 25, 2021	63.51	63.78	63.43	63.62
3756	AMEX	JXI	Tue, Aug 24, 2021	63.97	63.97	63.65	63.75
3755	AMEX	JXI	Mon, Aug 23, 2021	64.52	64.68	64.02	64.16
3754	AMEX	JXI	Fri, Aug 20, 2021	64.05	64.62	64.05	64.62
3753	AMEX	JXI	Thu, Aug 19, 2021	63.68	64.01	63.68	63.90
3752	AMEX	JXI	Wed, Aug 18, 2021	63.75	63.80	63.53	63.73
3751	AMEX	JXI	Tue, Aug 17, 2021	63.62	63.76	63.15	63.68
3750	AMEX	JXI	Mon, Aug 16, 2021	63.49	63.96	63.49	63.75
3749	AMEX	JXI	Fri, Aug 13, 2021	63.08	63.46	63.08	63.43
3748	AMEX	JXI	Thu, Aug 12, 2021	62.97	63.14	62.86	62.98
3747	AMEX	JXI	Wed, Aug 11, 2021	62.62	63.10	62.62	62.97
3746	AMEX	JXI	Tue, Aug 10, 2021	62.44	62.80	62.44	62.51
3745	AMEX	JXI	Mon, Aug 9, 2021	62.67	62.67	62.35	62.52
3744	AMEX	JXI	Fri, Aug 6, 2021	62.32	62.64	62.32	62.49
3743	AMEX	JXI	Thu, Aug 5, 2021	62.01	62.60	62.01	62.55
3742	AMEX	JXI	Wed, Aug 4, 2021	61.98	62.17	61.71	62.13
3741	AMEX	JXI	Tue, Aug 3, 2021	62.05	62.19	61.93	62.10
3740	AMEX	JXI	Mon, Aug 2, 2021	61.55	61.80	61.55	61.64
3739	AMEX	JXI	Fri, Jul 30, 2021	61.76	61.76	61.19	61.25
3738	AMEX	JXI	Thu, Jul 29, 2021	61.84	61.99	61.77	61.85
3737	AMEX	JXI	Wed, Jul 28, 2021	61.76	61.84	61.51	61.83
3736	AMEX	JXI	Tue, Jul 27, 2021	61.15	61.99	60.92	61.90
3735	AMEX	JXI	Mon, Jul 26, 2021	61.15	61.23	60.98	61.23
3734	AMEX	JXI	Fri, Jul 23, 2021	60.68	61.28	60.68	61.28
3733	AMEX	JXI	Thu, Jul 22, 2021	60.71	60.85	60.53	60.70
3732	AMEX	JXI	Wed, Jul 21, 2021	60.60	60.91	60.39	60.39
3731	AMEX	JXI	Tue, Jul 20, 2021	60.35	60.61	60.35	60.47
3730	AMEX	JXI	Mon, Jul 19, 2021	61.08	61.10	59.95	60.35
3729	AMEX	JXI	Fri, Jul 16, 2021	61.00	61.63	61.00	61.42
3728	AMEX	JXI	Thu, Jul 15, 2021	60.56	60.94	60.56	60.94
3727	AMEX	JXI	Wed, Jul 14, 2021	60.58	60.96	60.35	60.80
3726	AMEX	JXI	Tue, Jul 13, 2021	60.80	60.80	60.37	60.45
3725	AMEX	JXI	Mon, Jul 12, 2021	60.67	60.88	60.62	60.85
3724	AMEX	JXI	Fri, Jul 9, 2021	60.52	60.65	60.37	60.60
3723	AMEX	JXI	Thu, Jul 8, 2021	60.26	60.38	60.19	60.27
3722	AMEX	JXI	Wed, Jul 7, 2021	60.36	60.68	60.29	60.67
3721	AMEX	JXI	Tue, Jul 6, 2021	60.12	60.26	59.68	60.26
3720	AMEX	JXI	Fri, Jul 2, 2021	60.00	60.09	59.82	60.09
3719	AMEX	JXI	Thu, Jul 1, 2021	59.56	59.97	59.56	59.88
3718	AMEX	JXI	Wed, Jun 30, 2021	59.64	59.64	59.23	59.44
3717	AMEX	JXI	Tue, Jun 29, 2021	60.47	60.47	59.64	59.70
3716	AMEX	JXI	Mon, Jun 28, 2021	60.19	60.58	60.19	60.43
3715	AMEX	JXI	Fri, Jun 25, 2021	59.82	60.21	59.77	60.21
3714	AMEX	JXI	Thu, Jun 24, 2021	59.71	59.88	59.66	59.81
3713	AMEX	JXI	Wed, Jun 23, 2021	60.36	60.36	59.68	59.73
3712	AMEX	JXI	Tue, Jun 22, 2021	60.60	60.63	60.42	60.46
3711	AMEX	JXI	Mon, Jun 21, 2021	60.08	60.73	59.90	60.65
3710	AMEX	JXI	Fri, Jun 18, 2021	61.03	61.03	60.07	60.08
3709	AMEX	JXI	Thu, Jun 17, 2021	61.17	61.43	61.00	61.38
3708	AMEX	JXI	Wed, Jun 16, 2021	62.37	62.48	61.50	61.50
3707	AMEX	JXI	Tue, Jun 15, 2021	62.00	62.22	61.93	62.20
3706	AMEX	JXI	Mon, Jun 14, 2021	61.90	62.10	61.83	62.10
3705	AMEX	JXI	Fri, Jun 11, 2021	61.72	61.78	61.51	61.78
3704	AMEX	JXI	Thu, Jun 10, 2021	61.33	61.60	61.33	61.59
3703	AMEX	JXI	Wed, Jun 9, 2021	62.03	62.33	61.98	61.37
3702	AMEX	JXI	Tue, Jun 8, 2021	62.22	62.22	61.78	61.99
3701	AMEX	JXI	Mon, Jun 7, 2021	62.17	62.30	62.15	62.22
3700	AMEX	JXI	Fri, Jun 4, 2021	62.12	62.12	62.00	62.02
3699	AMEX	JXI	Thu, Jun 3, 2021	61.65	62.08	61.60	61.94
3698	AMEX	JXI	Wed, Jun 2, 2021	61.71	62.12	61.70	61.90
3697	AMEX	JXI	Tue, Jun 1, 2021	62.26	62.36	61.87	61.89
3696	AMEX	JXI	Fri, May 28, 2021	62.09	62.31	62.09	62.27
3695	AMEX	JXI	Thu, May 27, 2021	62.42	62.42	62.06	62.06
3694	AMEX	JXI	Wed, May 26, 2021	62.57	62.63	62.42	62.42
3693	AMEX	JXI	Tue, May 25, 2021	62.98	62.98	62.53	62.53
3692	AMEX	JXI	Mon, May 24, 2021	63.11	63.20	62.96	62.96
3691	AMEX	JXI	Fri, May 21, 2021	62.98	63.11	62.82	63.00
3690	AMEX	JXI	Thu, May 20, 2021	62.32	62.97	62.32	62.89
3689	AMEX	JXI	Wed, May 19, 2021	62.17	62.24	61.75	62.24
3688	AMEX	JXI	Tue, May 18, 2021	62.31	62.44	62.28	62.44
3687	AMEX	JXI	Mon, May 17, 2021	62.63	62.83	62.29	62.29
3686	AMEX	JXI	Fri, May 14, 2021	62.43	62.79	62.43	62.67
3685	AMEX	JXI	Thu, May 13, 2021	61.03	62.14	61.03	62.01
3684	AMEX	JXI	Wed, May 12, 2021	62.11	62.13	60.96	60.96
3683	AMEX	JXI	Tue, May 11, 2021	62.59	62.59	62.04	62.30
3682	AMEX	JXI	Mon, May 10, 2021	63.20	63.42	62.94	63.09
3681	AMEX	JXI	Fri, May 7, 2021	62.62	63.09	62.61	62.82
3680	AMEX	JXI	Thu, May 6, 2021	61.90	62.27	61.89	62.26
3679	AMEX	JXI	Wed, May 5, 2021	62.16	61.80	61.62	61.75
3678	AMEX	JXI	Tue, May 4, 2021	62.60	62.60	62.00	62.35
3677	AMEX	JXI	Mon, May 3, 2021	62.71	63.12	62.69	62.76
3676	AMEX	JXI	Fri, Apr 30, 2021	62.28	62.40	62.18	62.40
3675	AMEX	JXI	Thu, Apr 29, 2021	62.02	62.36	62.02	62.34
3674	AMEX	JXI	Wed, Apr 28, 2021	62.29	62.29	62.05	62.20
3673	AMEX	JXI	Tue, Apr 27, 2021	62.56	62.60	62.27	62.33
3672	AMEX	JXI	Mon, Apr 26, 2021	62.89	62.89	62.57	62.60
3671	AMEX	JXI	Fri, Apr 23, 2021	62.99	63.10	62.90	63.03
3670	AMEX	JXI	Thu, Apr 22, 2021	63.21	63.35	62.90	62.90
3669	AMEX	JXI	Wed, Apr 21, 2021	63.06	63.06	62.81	62.93
3668	AMEX	JXI	Tue, Apr 20, 2021	62.72	63.35	62.72	63.33
3667	AMEX	JXI	Mon, Apr 19, 2021	63.30	63.33	62.98	62.98
3666	AMEX	JXI	Fri, Apr 16, 2021	62.79	63.24	62.79	63.23
3665	AMEX	JXI	Thu, Apr 15, 2021	62.13	62.67	62.10	62.67
3664	AMEX	JXI	Wed, Apr 14, 2021	61.97	62.17	61.86	62.09
3663	AMEX	JXI	Tue, Apr 13, 2021	61.49	62.17	61.49	62.15
3662	AMEX	JXI	Mon, Apr 12, 2021	61.77	61.89	61.67	61.78
3661	AMEX	JXI	Fri, Apr 9, 2021	61.85	61.85	61.62	61.67
3660	AMEX	JXI	Thu, Apr 8, 2021	61.62	61.80	61.62	61.69
3659	AMEX	JXI	Wed, Apr 7, 2021	61.50	61.50	61.32	61.41
3658	AMEX	JXI	Tue, Apr 6, 2021	61.18	61.40	60.97	61.39
3657	AMEX	JXI	Mon, Apr 5, 2021	60.80	61.55	60.80	61.42
3656	AMEX	JXI	Thu, Apr 1, 2021	60.45	60.61	60.30	60.61
3655	AMEX	JXI	Wed, Mar 31, 2021	60.11	60.53	60.11	60.53
3654	AMEX	JXI	Tue, Mar 30, 2021	60.34	60.34	59.87	60.04
3653	AMEX	JXI	Mon, Mar 29, 2021	60.10	60.90	60.10	60.70
3652	AMEX	JXI	Fri, Mar 26, 2021	59.93	60.26	59.84	60.26
3651	AMEX	JXI	Thu, Mar 25, 2021	59.59	60.02	59.59	60.02
3650	AMEX	JXI	Wed, Mar 24, 2021	59.21	59.69	59.21	59.45
3649	AMEX	JXI	Tue, Mar 23, 2021	58.98	59.73	58.91	59.55
3648	AMEX	JXI	Mon, Mar 22, 2021	58.87	59.07	58.85	58.89
3647	AMEX	JXI	Fri, Mar 19, 2021	58.66	59.18	58.41	58.89
3646	AMEX	JXI	Thu, Mar 18, 2021	58.69	58.79	58.40	58.47
3645	AMEX	JXI	Wed, Mar 17, 2021	59.39	59.39	58.79	58.98
3644	AMEX	JXI	Tue, Mar 16, 2021	59.44	59.62	59.33	59.56
3643	AMEX	JXI	Mon, Mar 15, 2021	59.16	59.43	59.12	59.43
3642	AMEX	JXI	Fri, Mar 12, 2021	58.41	59.01	58.38	59.01
3641	AMEX	JXI	Thu, Mar 11, 2021	58.54	58.98	58.52	58.52
3640	AMEX	JXI	Wed, Mar 10, 2021	58.04	58.41	58.04	58.35
3639	AMEX	JXI	Tue, Mar 9, 2021	57.78	58.08	57.78	57.90
3638	AMEX	JXI	Mon, Mar 8, 2021	56.44	57.32	56.44	57.00
3637	AMEX	JXI	Fri, Mar 5, 2021	55.92	56.59	55.75	56.48
3636	AMEX	JXI	Thu, Mar 4, 2021	56.00	56.64	55.60	55.78
3635	AMEX	JXI	Wed, Mar 3, 2021	56.40	56.40	55.52	55.73
3634	AMEX	JXI	Tue, Mar 2, 2021	56.85	56.93	56.44	56.68
3633	AMEX	JXI	Mon, Mar 1, 2021	56.20	57.19	56.20	56.91
3632	AMEX	JXI	Fri, Feb 26, 2021	56.96	56.96	55.90	55.90
3631	AMEX	JXI	Thu, Feb 25, 2021	57.48	57.52	56.85	56.88
3630	AMEX	JXI	Wed, Feb 24, 2021	57.74	57.74	57.48	57.55
3629	AMEX	JXI	Tue, Feb 23, 2021	57.37	57.92	57.37	57.86
3628	AMEX	JXI	Mon, Feb 22, 2021	58.34	58.34	57.28	57.50
3627	AMEX	JXI	Fri, Feb 19, 2021	59.03	59.03	58.43	58.43
3626	AMEX	JXI	Thu, Feb 18, 2021	58.82	59.20	58.82	59.10
3625	AMEX	JXI	Wed, Feb 17, 2021	58.99	58.99	58.60	58.95
3624	AMEX	JXI	Tue, Feb 16, 2021	59.48	59.48	58.90	58.99
3623	AMEX	JXI	Fri, Feb 12, 2021	59.67	59.75	59.48	59.64
3622	AMEX	JXI	Thu, Feb 11, 2021	59.96	59.99	59.75	59.83
3621	AMEX	JXI	Wed, Feb 10, 2021	60.02	60.05	59.70	59.91
3620	AMEX	JXI	Tue, Feb 9, 2021	59.76	59.84	59.46	59.75
3619	AMEX	JXI	Mon, Feb 8, 2021	60.35	60.35	59.86	59.95
3618	AMEX	JXI	Fri, Feb 5, 2021	60.30	60.57	60.30	60.42
3617	AMEX	JXI	Thu, Feb 4, 2021	59.97	60.25	59.77	60.25
3616	AMEX	JXI	Wed, Feb 3, 2021	60.31	60.31	60.05	60.21
3615	AMEX	JXI	Tue, Feb 2, 2021	59.78	60.56	59.78	60.16
3614	AMEX	JXI	Mon, Feb 1, 2021	59.73	59.94	59.31	59.74
3613	AMEX	JXI	Fri, Jan 29, 2021	59.54	59.93	58.96	59.46
3612	AMEX	JXI	Thu, Jan 28, 2021	59.74	60.53	59.55	60.05
3611	AMEX	JXI	Wed, Jan 27, 2021	59.72	59.95	59.10	59.21
3610	AMEX	JXI	Tue, Jan 26, 2021	60.80	60.94	60.67	60.79
3609	AMEX	JXI	Mon, Jan 25, 2021	60.20	61.10	60.20	61.10
3608	AMEX	JXI	Fri, Jan 22, 2021	60.12	60.56	60.12	60.38
3607	AMEX	JXI	Thu, Jan 21, 2021	60.66	60.66	60.41	60.44
3606	AMEX	JXI	Wed, Jan 20, 2021	60.40	60.83	60.40	60.74
3605	AMEX	JXI	Tue, Jan 19, 2021	60.89	60.89	60.47	60.48
3604	AMEX	JXI	Fri, Jan 15, 2021	60.11	60.62	60.06	60.54
3603	AMEX	JXI	Thu, Jan 14, 2021	60.32	60.70	60.23	60.53
3602	AMEX	JXI	Wed, Jan 13, 2021	60.19	60.82	60.19	60.68
3601	AMEX	JXI	Tue, Jan 12, 2021	60.10	60.23	59.46	60.00
3600	AMEX	JXI	Mon, Jan 11, 2021	60.35	60.37	60.13	60.34
3599	AMEX	JXI	Fri, Jan 8, 2021	60.75	61.00	60.59	61.00
3598	AMEX	JXI	Thu, Jan 7, 2021	61.12	61.12	60.45	60.47
3597	AMEX	JXI	Wed, Jan 6, 2021	60.02	61.24	59.81	60.97
3596	AMEX	JXI	Tue, Jan 5, 2021	59.38	59.48	59.02	59.42
3595	AMEX	JXI	Mon, Jan 4, 2021	60.65	60.65	59.33	59.35
3594	AMEX	JXI	Thu, Dec 31, 2020	59.38	60.08	59.36	60.07
3593	AMEX	JXI	Wed, Dec 30, 2020	59.44	59.74	59.44	59.59
3592	AMEX	JXI	Tue, Dec 29, 2020	59.68	59.68	59.32	59.42
3591	AMEX	JXI	Mon, Dec 28, 2020	59.25	59.64	59.25	59.33
3590	AMEX	JXI	Thu, Dec 24, 2020	58.65	58.86	58.65	58.85
3589	AMEX	JXI	Wed, Dec 23, 2020	58.81	58.95	58.65	58.65
3588	AMEX	JXI	Tue, Dec 22, 2020	58.16	58.26	58.04	58.20
3587	AMEX	JXI	Mon, Dec 21, 2020	58.20	58.23	57.55	58.19
3586	AMEX	JXI	Fri, Dec 18, 2020	59.45	59.62	58.87	59.11
3585	AMEX	JXI	Thu, Dec 17, 2020	59.63	59.69	59.46	59.50
3584	AMEX	JXI	Wed, Dec 16, 2020	59.44	59.70	58.79	58.96
3583	AMEX	JXI	Tue, Dec 15, 2020	58.58	59.29	58.58	59.16
3582	AMEX	JXI	Mon, Dec 14, 2020	59.08	59.35	58.53	58.53
3581	AMEX	JXI	Fri, Dec 11, 2020	59.34	59.66	59.27	58.52
3580	AMEX	JXI	Thu, Dec 10, 2020	59.77	60.01	59.60	59.77
3579	AMEX	JXI	Wed, Dec 9, 2020	59.89	59.89	59.51	59.76
3578	AMEX	JXI	Tue, Dec 8, 2020	59.55	59.99	59.55	59.85
3577	AMEX	JXI	Mon, Dec 7, 2020	59.42	59.96	59.42	59.75
3576	AMEX	JXI	Fri, Dec 4, 2020	60.10	60.13	59.49	59.66
3575	AMEX	JXI	Thu, Dec 3, 2020	60.27	60.27	59.98	59.98
3574	AMEX	JXI	Wed, Dec 2, 2020	60.13	60.48	59.95	60.47
3573	AMEX	JXI	Tue, Dec 1, 2020	60.17	60.59	60.12	60.35
3572	AMEX	JXI	Mon, Nov 30, 2020	60.50	60.50	59.71	59.71
3571	AMEX	JXI	Fri, Nov 27, 2020	61.08	61.18	60.61	60.70
3570	AMEX	JXI	Wed, Nov 25, 2020	60.56	60.97	60.56	60.97
3569	AMEX	JXI	Tue, Nov 24, 2020	60.48	60.85	60.48	60.85
3568	AMEX	JXI	Mon, Nov 23, 2020	60.07	60.25	60.07	60.22
3567	AMEX	JXI	Fri, Nov 20, 2020	60.37	60.56	60.37	60.38
3566	AMEX	JXI	Thu, Nov 19, 2020	60.59	60.59	60.00	60.27
3565	AMEX	JXI	Wed, Nov 18, 2020	61.52	61.52	60.45	60.45
3564	AMEX	JXI	Tue, Nov 17, 2020	61.79	61.85	61.20	61.30
3563	AMEX	JXI	Mon, Nov 16, 2020	62.27	62.27	61.73	62.05
3562	AMEX	JXI	Fri, Nov 13, 2020	61.42	61.78	61.42	61.78
3561	AMEX	JXI	Thu, Nov 12, 2020	61.74	61.74	60.78	61.03
3560	AMEX	JXI	Wed, Nov 11, 2020	62.10	62.24	61.89	61.98
3559	AMEX	JXI	Tue, Nov 10, 2020	61.06	61.51	61.06	61.42
3558	AMEX	JXI	Mon, Nov 9, 2020	60.50	62.09	60.50	60.64
3557	AMEX	JXI	Fri, Nov 6, 2020	59.82	60.08	59.63	59.67
3556	AMEX	JXI	Thu, Nov 5, 2020	59.96	60.50	59.81	59.86
3555	AMEX	JXI	Wed, Nov 4, 2020	59.18	59.73	58.90	58.90
3554	AMEX	JXI	Tue, Nov 3, 2020	58.96	59.50	58.95	59.36
3553	AMEX	JXI	Mon, Nov 2, 2020	57.79	58.26	57.78	58.17
3552	AMEX	JXI	Fri, Oct 30, 2020	57.42	57.48	56.76	57.10
3551	AMEX	JXI	Thu, Oct 29, 2020	57.27	58.03	56.71	57.59
3550	AMEX	JXI	Wed, Oct 28, 2020	58.22	58.39	57.38	57.43
3549	AMEX	JXI	Tue, Oct 27, 2020	59.62	59.66	59.33	59.36
3548	AMEX	JXI	Mon, Oct 26, 2020	59.45	59.68	59.10	59.67
3547	AMEX	JXI	Fri, Oct 23, 2020	59.91	59.91	59.64	59.84
3546	AMEX	JXI	Thu, Oct 22, 2020	59.09	59.59	59.08	59.59
3545	AMEX	JXI	Wed, Oct 21, 2020	59.08	59.43	59.08	59.19
3544	AMEX	JXI	Tue, Oct 20, 2020	59.25	59.39	59.25	59.39
3543	AMEX	JXI	Mon, Oct 19, 2020	59.41	59.41	58.87	58.90
3542	AMEX	JXI	Fri, Oct 16, 2020	59.43	59.56	59.40	59.49
3541	AMEX	JXI	Thu, Oct 15, 2020	58.55	59.18	58.55	58.94
3540	AMEX	JXI	Wed, Oct 14, 2020	59.42	59.72	59.20	59.43
3539	AMEX	JXI	Tue, Oct 13, 2020	59.45	59.45	59.04	59.43
3538	AMEX	JXI	Mon, Oct 12, 2020	59.42	60.01	59.42	59.80
3537	AMEX	JXI	Fri, Oct 9, 2020	59.44	59.44	59.08	59.18
3536	AMEX	JXI	Thu, Oct 8, 2020	59.04	59.32	58.96	59.26
3535	AMEX	JXI	Wed, Oct 7, 2020	58.42	58.71	58.23	58.57
3534	AMEX	JXI	Tue, Oct 6, 2020	57.87	58.52	57.82	58.02
3533	AMEX	JXI	Mon, Oct 5, 2020	57.29	57.81	57.22	57.80
3532	AMEX	JXI	Fri, Oct 2, 2020	56.33	57.49	56.33	57.35
3531	AMEX	JXI	Thu, Oct 1, 2020	56.33	56.84	56.30	56.75
3530	AMEX	JXI	Wed, Sep 30, 2020	55.97	56.28	55.78	56.13
3529	AMEX	JXI	Tue, Sep 29, 2020	56.03	56.04	55.85	55.85
3528	AMEX	JXI	Mon, Sep 28, 2020	55.66	55.88	55.62	55.63
3527	AMEX	JXI	Fri, Sep 25, 2020	54.51	55.42	54.48	55.42
3526	AMEX	JXI	Thu, Sep 24, 2020	54.34	54.97	53.95	54.68
3525	AMEX	JXI	Wed, Sep 23, 2020	55.10	55.10	54.29	54.29
3524	AMEX	JXI	Tue, Sep 22, 2020	54.85	55.19	54.47	54.93
3523	AMEX	JXI	Mon, Sep 21, 2020	54.71	54.73	54.21	54.73
3522	AMEX	JXI	Fri, Sep 18, 2020	56.10	56.10	55.20	55.37
3521	AMEX	JXI	Thu, Sep 17, 2020	56.04	56.14	55.77	56.04
3520	AMEX	JXI	Wed, Sep 16, 2020	56.39	56.67	56.35	56.35
3519	AMEX	JXI	Tue, Sep 15, 2020	57.00	57.00	56.37	56.56
3518	AMEX	JXI	Mon, Sep 14, 2020	56.02	56.34	56.02	56.28
3517	AMEX	JXI	Fri, Sep 11, 2020	55.60	55.92	55.48	55.79
3516	AMEX	JXI	Thu, Sep 10, 2020	56.36	56.36	55.48	55.48
3515	AMEX	JXI	Wed, Sep 9, 2020	56.16	56.90	56.16	56.49
3514	AMEX	JXI	Tue, Sep 8, 2020	55.73	55.80	55.32	55.55
3513	AMEX	JXI	Fri, Sep 4, 2020	56.52	56.52	55.49	56.02
3512	AMEX	JXI	Thu, Sep 3, 2020	57.14	57.57	56.12	56.38
3511	AMEX	JXI	Wed, Sep 2, 2020	55.93	57.23	55.86	57.13
3510	AMEX	JXI	Tue, Sep 1, 2020	56.23	56.23	55.56	55.70
3509	AMEX	JXI	Mon, Aug 31, 2020	56.07	56.30	56.07	56.14
3508	AMEX	JXI	Fri, Aug 28, 2020	56.01	56.01	55.63	55.97
3507	AMEX	JXI	Thu, Aug 27, 2020	56.03	56.06	55.60	55.80
3506	AMEX	JXI	Wed, Aug 26, 2020	56.24	56.24	55.83	55.93
3505	AMEX	JXI	Tue, Aug 25, 2020	56.53	56.53	56.28	56.45
3504	AMEX	JXI	Mon, Aug 24, 2020	56.69	56.80	56.49	56.80
3503	AMEX	JXI	Fri, Aug 21, 2020	56.08	56.22	55.91	56.22
3502	AMEX	JXI	Thu, Aug 20, 2020	56.38	56.43	56.19	56.20
3501	AMEX	JXI	Wed, Aug 19, 2020	56.87	56.95	56.45	56.53
3500	AMEX	JXI	Tue, Aug 18, 2020	57.27	57.31	56.74	56.86
3499	AMEX	JXI	Mon, Aug 17, 2020	57.12	57.40	57.03	57.04
3498	AMEX	JXI	Fri, Aug 14, 2020	57.10	57.37	57.06	57.10
3497	AMEX	JXI	Thu, Aug 13, 2020	57.68	57.72	57.42	57.59
3496	AMEX	JXI	Wed, Aug 12, 2020	57.24	58.09	57.24	57.79
3495	AMEX	JXI	Tue, Aug 11, 2020	57.91	57.98	56.65	56.70
3494	AMEX	JXI	Mon, Aug 10, 2020	57.68	57.68	57.51	57.55
3493	AMEX	JXI	Fri, Aug 7, 2020	56.63	57.51	56.63	57.51
3492	AMEX	JXI	Thu, Aug 6, 2020	56.67	57.00	56.49	56.95
3491	AMEX	JXI	Wed, Aug 5, 2020	57.62	57.62	56.72	56.85
3490	AMEX	JXI	Tue, Aug 4, 2020	56.77	57.24	56.74	57.24
3489	AMEX	JXI	Mon, Aug 3, 2020	57.19	57.19	56.71	56.97
3488	AMEX	JXI	Fri, Jul 31, 2020	57.32	57.34	56.44	56.98
3487	AMEX	JXI	Thu, Jul 30, 2020	56.89	57.16	56.53	57.11
3486	AMEX	JXI	Wed, Jul 29, 2020	57.22	57.54	57.14	57.51
3485	AMEX	JXI	Tue, Jul 28, 2020	56.72	57.49	56.72	57.09
3484	AMEX	JXI	Mon, Jul 27, 2020	57.03	57.03	56.34	56.53
3483	AMEX	JXI	Fri, Jul 24, 2020	56.82	57.05	56.57	56.76
3482	AMEX	JXI	Thu, Jul 23, 2020	57.04	57.42	56.82	56.99
3481	AMEX	JXI	Wed, Jul 22, 2020	56.47	57.27	56.23	57.22
3480	AMEX	JXI	Tue, Jul 21, 2020	56.73	57.03	56.48	56.57
3479	AMEX	JXI	Mon, Jul 20, 2020	56.73	56.73	56.30	56.45
3478	AMEX	JXI	Fri, Jul 17, 2020	55.96	56.76	55.96	56.75
3477	AMEX	JXI	Thu, Jul 16, 2020	55.09	55.76	55.09	55.73
3476	AMEX	JXI	Wed, Jul 15, 2020	55.76	55.95	55.23	55.25
3475	AMEX	JXI	Tue, Jul 14, 2020	54.38	55.35	54.38	55.24
3474	AMEX	JXI	Mon, Jul 13, 2020	54.68	55.13	54.37	54.60
3473	AMEX	JXI	Fri, Jul 10, 2020	53.93	54.67	53.93	54.60
3472	AMEX	JXI	Thu, Jul 9, 2020	54.27	54.27	53.21	53.69
3471	AMEX	JXI	Wed, Jul 8, 2020	54.22	54.78	54.22	54.67
3470	AMEX	JXI	Tue, Jul 7, 2020	53.98	54.18	53.70	54.00
3469	AMEX	JXI	Mon, Jul 6, 2020	54.88	54.99	54.09	54.38
3468	AMEX	JXI	Thu, Jul 2, 2020	54.97	54.97	54.54	54.54
3467	AMEX	JXI	Wed, Jul 1, 2020	53.24	54.25	53.24	54.13
3466	AMEX	JXI	Tue, Jun 30, 2020	53.14	53.52	52.98	53.30
3465	AMEX	JXI	Mon, Jun 29, 2020	52.62	53.11	52.35	53.11
3464	AMEX	JXI	Fri, Jun 26, 2020	52.77	53.01	52.07	52.23
3463	AMEX	JXI	Thu, Jun 25, 2020	53.08	53.08	52.39	52.88
3462	AMEX	JXI	Wed, Jun 24, 2020	53.45	53.49	52.72	53.12
3461	AMEX	JXI	Tue, Jun 23, 2020	54.65	54.65	53.86	53.87
3460	AMEX	JXI	Mon, Jun 22, 2020	53.54	54.27	53.35	54.09
3459	AMEX	JXI	Fri, Jun 19, 2020	54.92	55.04	53.44	53.54
3458	AMEX	JXI	Thu, Jun 18, 2020	54.26	54.50	54.09	54.41
3457	AMEX	JXI	Wed, Jun 17, 2020	54.89	54.89	54.17	54.51
3456	AMEX	JXI	Tue, Jun 16, 2020	55.32	55.40	54.33	54.48
3455	AMEX	JXI	Mon, Jun 15, 2020	52.97	54.61	52.93	54.31
3454	AMEX	JXI	Fri, Jun 12, 2020	55.43	55.43	53.85	53.95
3453	AMEX	JXI	Thu, Jun 11, 2020	55.40	55.50	53.91	54.11
3452	AMEX	JXI	Wed, Jun 10, 2020	57.02	57.12	56.56	56.57
3451	AMEX	JXI	Tue, Jun 9, 2020	57.14	57.14	56.56	56.79
3450	AMEX	JXI	Mon, Jun 8, 2020	56.83	57.79	56.77	57.79
3449	AMEX	JXI	Fri, Jun 5, 2020	56.59	57.37	56.48	56.56
3448	AMEX	JXI	Thu, Jun 4, 2020	56.57	56.63	55.70	56.05
3447	AMEX	JXI	Wed, Jun 3, 2020	56.28	57.03	56.28	56.82
3446	AMEX	JXI	Tue, Jun 2, 2020	55.53	55.84	55.36	55.84
3445	AMEX	JXI	Mon, Jun 1, 2020	54.55	55.43	54.55	55.27
3444	AMEX	JXI	Fri, May 29, 2020	54.16	54.67	54.00	54.56
3443	AMEX	JXI	Thu, May 28, 2020	53.53	54.29	53.13	54.13
3442	AMEX	JXI	Wed, May 27, 2020	52.83	52.89	52.25	52.80
3441	AMEX	JXI	Tue, May 26, 2020	52.62	52.88	52.12	52.21
3440	AMEX	JXI	Fri, May 22, 2020	50.98	51.47	50.98	51.47
3439	AMEX	JXI	Thu, May 21, 2020	51.49	51.49	51.23	51.25
3438	AMEX	JXI	Wed, May 20, 2020	51.93	52.07	51.61	51.67
3437	AMEX	JXI	Tue, May 19, 2020	51.79	51.79	51.26	51.26
3436	AMEX	JXI	Mon, May 18, 2020	51.14	52.23	51.02	52.01
3435	AMEX	JXI	Fri, May 15, 2020	50.47	50.47	49.48	49.94
3434	AMEX	JXI	Thu, May 14, 2020	49.88	50.61	49.24	50.46
3433	AMEX	JXI	Wed, May 13, 2020	50.84	50.84	49.96	50.31
3432	AMEX	JXI	Tue, May 12, 2020	51.27	51.33	50.91	50.95
3431	AMEX	JXI	Mon, May 11, 2020	50.47	51.21	50.47	51.15
3430	AMEX	JXI	Fri, May 8, 2020	50.95	51.33	50.93	51.27
3429	AMEX	JXI	Thu, May 7, 2020	50.75	50.87	50.43	50.43
3428	AMEX	JXI	Wed, May 6, 2020	51.33	51.33	50.25	50.30
3427	AMEX	JXI	Tue, May 5, 2020	51.47	52.00	51.47	51.64
3426	AMEX	JXI	Mon, May 4, 2020	50.70	51.29	50.54	51.17
3425	AMEX	JXI	Fri, May 1, 2020	51.21	51.41	50.82	50.98
3424	AMEX	JXI	Thu, Apr 30, 2020	52.79	52.79	51.77	52.09
3423	AMEX	JXI	Wed, Apr 29, 2020	53.95	53.95	52.89	53.08
3422	AMEX	JXI	Tue, Apr 28, 2020	53.42	53.59	52.82	52.92
3421	AMEX	JXI	Mon, Apr 27, 2020	52.35	52.91	52.35	52.72
3420	AMEX	JXI	Fri, Apr 24, 2020	52.13	52.13	51.49	52.09
3419	AMEX	JXI	Thu, Apr 23, 2020	52.48	52.79	51.60	51.64
3418	AMEX	JXI	Wed, Apr 22, 2020	52.17	52.62	51.94	52.41
3417	AMEX	JXI	Tue, Apr 21, 2020	51.22	51.62	50.79	51.29
3416	AMEX	JXI	Mon, Apr 20, 2020	53.04	53.10	52.05	52.09
3415	AMEX	JXI	Fri, Apr 17, 2020	53.47	53.92	52.79	53.72
3414	AMEX	JXI	Thu, Apr 16, 2020	52.67	52.67	52.12	52.47
3413	AMEX	JXI	Wed, Apr 15, 2020	52.72	52.87	52.28	52.28
3412	AMEX	JXI	Tue, Apr 14, 2020	53.74	54.15	53.45	54.02
3411	AMEX	JXI	Mon, Apr 13, 2020	54.02	54.02	52.54	52.85
3410	AMEX	JXI	Thu, Apr 9, 2020	52.87	54.55	52.87	54.21
3409	AMEX	JXI	Wed, Apr 8, 2020	50.40	52.19	50.09	51.84
3408	AMEX	JXI	Tue, Apr 7, 2020	51.90	51.90	50.05	50.21
3407	AMEX	JXI	Mon, Apr 6, 2020	48.81	50.61	48.81	50.47
3406	AMEX	JXI	Fri, Apr 3, 2020	48.49	48.64	47.15	47.39
3405	AMEX	JXI	Thu, Apr 2, 2020	47.94	48.93	47.87	48.83
3404	AMEX	JXI	Wed, Apr 1, 2020	48.85	49.12	47.23	47.72
3403	AMEX	JXI	Tue, Mar 31, 2020	51.61	51.61	50.49	50.64
3402	AMEX	JXI	Mon, Mar 30, 2020	50.70	52.16	50.60	51.96
3401	AMEX	JXI	Fri, Mar 27, 2020	49.00	51.61	49.00	50.37
3400	AMEX	JXI	Thu, Mar 26, 2020	47.80	50.88	47.68	50.63
3399	AMEX	JXI	Wed, Mar 25, 2020	46.03	48.78	45.23	47.27
3398	AMEX	JXI	Tue, Mar 24, 2020	44.19	45.76	43.73	45.76
3397	AMEX	JXI	Mon, Mar 23, 2020	43.89	43.89	41.43	42.17
3396	AMEX	JXI	Fri, Mar 20, 2020	47.58	47.58	44.02	44.19
3395	AMEX	JXI	Thu, Mar 19, 2020	48.30	48.30	47.03	47.16
3394	AMEX	JXI	Wed, Mar 18, 2020	48.06	49.27	47.35	48.70
3393	AMEX	JXI	Tue, Mar 17, 2020	47.05	51.12	47.05	50.78
3392	AMEX	JXI	Mon, Mar 16, 2020	45.72	49.23	45.72	45.88
3391	AMEX	JXI	Fri, Mar 13, 2020	51.04	51.53	48.03	51.53
3390	AMEX	JXI	Thu, Mar 12, 2020	51.10	51.10	48.07	48.40
3389	AMEX	JXI	Wed, Mar 11, 2020	56.45	56.45	54.33	54.80
3388	AMEX	JXI	Tue, Mar 10, 2020	58.01	58.52	55.48	57.49
3387	AMEX	JXI	Mon, Mar 9, 2020	57.40	58.92	56.56	57.29
3386	AMEX	JXI	Fri, Mar 6, 2020	60.74	61.28	59.71	61.15
3385	AMEX	JXI	Thu, Mar 5, 2020	62.01	62.53	61.38	61.87
3384	AMEX	JXI	Wed, Mar 4, 2020	60.97	63.12	60.97	63.07
3383	AMEX	JXI	Tue, Mar 3, 2020	60.41	61.39	59.68	59.68
3382	AMEX	JXI	Mon, Mar 2, 2020	57.66	60.21	57.50	60.16
3381	AMEX	JXI	Fri, Feb 28, 2020	57.82	57.84	56.31	57.61
3380	AMEX	JXI	Thu, Feb 27, 2020	61.15	61.33	59.33	59.33
3379	AMEX	JXI	Wed, Feb 26, 2020	61.64	62.16	61.16	61.24
3378	AMEX	JXI	Tue, Feb 25, 2020	62.66	62.66	61.33	61.33
3377	AMEX	JXI	Mon, Feb 24, 2020	62.95	63.23	62.63	62.67
3376	AMEX	JXI	Fri, Feb 21, 2020	63.84	64.15	63.81	63.91
3375	AMEX	JXI	Thu, Feb 20, 2020	63.75	63.79	63.51	63.79
3374	AMEX	JXI	Wed, Feb 19, 2020	64.08	64.27	63.91	63.91
3373	AMEX	JXI	Tue, Feb 18, 2020	63.79	64.22	63.79	64.09
3372	AMEX	JXI	Fri, Feb 14, 2020	63.21	63.51	63.21	63.47
3371	AMEX	JXI	Thu, Feb 13, 2020	62.44	63.06	62.44	62.89
3370	AMEX	JXI	Wed, Feb 12, 2020	62.50	62.67	62.48	62.49
3369	AMEX	JXI	Tue, Feb 11, 2020	62.53	62.85	62.53	62.60
3368	AMEX	JXI	Mon, Feb 10, 2020	62.22	62.32	62.15	62.27
3367	AMEX	JXI	Fri, Feb 7, 2020	62.43	62.46	62.14	62.14
3366	AMEX	JXI	Thu, Feb 6, 2020	62.15	62.53	62.15	62.38
3365	AMEX	JXI	Wed, Feb 5, 2020	61.87	62.32	61.87	62.14
3364	AMEX	JXI	Tue, Feb 4, 2020	62.30	62.46	61.95	62.00
3363	AMEX	JXI	Mon, Feb 3, 2020	62.20	62.42	62.12	62.28
3362	AMEX	JXI	Fri, Jan 31, 2020	62.34	62.34	61.92	62.19
3361	AMEX	JXI	Thu, Jan 30, 2020	61.98	62.47	61.97	62.47
3360	AMEX	JXI	Wed, Jan 29, 2020	61.91	62.12	61.81	61.99
3359	AMEX	JXI	Tue, Jan 28, 2020	61.59	61.92	61.59	61.85
3358	AMEX	JXI	Mon, Jan 27, 2020	61.60	61.63	61.40	61.46
3357	AMEX	JXI	Fri, Jan 24, 2020	61.68	62.05	61.68	61.83
3356	AMEX	JXI	Thu, Jan 23, 2020	61.17	61.61	61.14	61.56
3355	AMEX	JXI	Wed, Jan 22, 2020	60.99	61.29	60.99	61.11
3354	AMEX	JXI	Tue, Jan 21, 2020	60.64	60.94	60.49	60.87
3353	AMEX	JXI	Fri, Jan 17, 2020	60.21	60.63	60.17	60.56
3352	AMEX	JXI	Thu, Jan 16, 2020	59.84	60.17	59.84	60.10
3351	AMEX	JXI	Wed, Jan 15, 2020	59.14	59.74	59.14	59.63
3350	AMEX	JXI	Tue, Jan 14, 2020	58.79	58.92	58.62	58.86
3349	AMEX	JXI	Mon, Jan 13, 2020	58.50	58.83	58.50	58.74
3348	AMEX	JXI	Fri, Jan 10, 2020	58.38	58.60	58.38	58.38
3347	AMEX	JXI	Thu, Jan 9, 2020	57.96	58.18	57.96	58.17
3346	AMEX	JXI	Wed, Jan 8, 2020	58.02	58.15	57.96	57.96
3345	AMEX	JXI	Tue, Jan 7, 2020	58.10	58.10	57.82	57.96
3344	AMEX	JXI	Mon, Jan 6, 2020	58.21	58.36	58.10	58.22
3343	AMEX	JXI	Fri, Jan 3, 2020	58.12	58.41	58.05	58.21
3342	AMEX	JXI	Thu, Jan 2, 2020	58.93	58.93	58.12	58.28
3341	AMEX	JXI	Tue, Dec 31, 2019	58.39	58.78	58.32	58.72
3340	AMEX	JXI	Mon, Dec 30, 2019	58.50	58.60	58.43	58.57
3339	AMEX	JXI	Fri, Dec 27, 2019	58.64	58.70	58.52	58.70
3338	AMEX	JXI	Thu, Dec 26, 2019	58.31	58.48	58.26	58.46
3337	AMEX	JXI	Tue, Dec 24, 2019	58.30	58.34	58.15	58.29
3336	AMEX	JXI	Mon, Dec 23, 2019	58.63	58.63	58.17	58.18
3335	AMEX	JXI	Fri, Dec 20, 2019	58.34	58.73	58.34	58.63
3334	AMEX	JXI	Thu, Dec 19, 2019	58.07	58.22	57.99	58.11
3333	AMEX	JXI	Wed, Dec 18, 2019	58.04	58.21	57.86	58.13
3332	AMEX	JXI	Tue, Dec 17, 2019	58.06	58.31	58.04	58.05
3331	AMEX	JXI	Mon, Dec 16, 2019	57.37	57.91	57.37	57.90
3330	AMEX	JXI	Fri, Dec 13, 2019	57.87	58.24	57.66	58.10
3329	AMEX	JXI	Thu, Dec 12, 2019	57.55	57.73	57.28	57.50
3328	AMEX	JXI	Wed, Dec 11, 2019	57.40	57.75	57.40	57.70
3327	AMEX	JXI	Tue, Dec 10, 2019	57.28	57.42	57.19	57.22
3326	AMEX	JXI	Mon, Dec 9, 2019	57.39	57.47	57.19	57.22
3325	AMEX	JXI	Fri, Dec 6, 2019	57.34	57.64	57.34	57.45
3324	AMEX	JXI	Thu, Dec 5, 2019	57.36	57.45	57.21	57.44
3323	AMEX	JXI	Wed, Dec 4, 2019	57.06	57.41	57.06	57.37
3322	AMEX	JXI	Tue, Dec 3, 2019	56.88	56.93	56.75	56.90
3321	AMEX	JXI	Mon, Dec 2, 2019	56.95	56.95	56.67	56.73
3320	AMEX	JXI	Fri, Nov 29, 2019	57.27	57.44	57.25	57.25
3319	AMEX	JXI	Wed, Nov 27, 2019	57.27	57.40	57.20	57.38
3318	AMEX	JXI	Tue, Nov 26, 2019	57.12	57.29	57.02	57.22
3317	AMEX	JXI	Mon, Nov 25, 2019	57.30	57.33	57.10	57.16
3316	AMEX	JXI	Fri, Nov 22, 2019	57.20	57.20	56.88	57.13
3315	AMEX	JXI	Thu, Nov 21, 2019	57.29	57.29	57.00	57.21
3314	AMEX	JXI	Wed, Nov 20, 2019	57.15	57.37	57.13	57.26
3313	AMEX	JXI	Tue, Nov 19, 2019	57.21	57.25	57.13	57.14
3312	AMEX	JXI	Mon, Nov 18, 2019	57.24	57.65	57.24	57.31
3311	AMEX	JXI	Fri, Nov 15, 2019	56.86	57.14	56.80	57.07
3310	AMEX	JXI	Thu, Nov 14, 2019	56.82	57.04	56.82	56.90
3309	AMEX	JXI	Wed, Nov 13, 2019	56.28	56.88	56.28	56.80
3308	AMEX	JXI	Tue, Nov 12, 2019	56.22	56.37	56.10	56.30
3307	AMEX	JXI	Mon, Nov 11, 2019	56.49	56.49	56.20	56.20
3306	AMEX	JXI	Fri, Nov 8, 2019	56.45	56.56	56.32	56.42
3305	AMEX	JXI	Thu, Nov 7, 2019	56.86	56.86	56.31	56.47
3304	AMEX	JXI	Wed, Nov 6, 2019	57.16	57.44	57.16	57.30
3303	AMEX	JXI	Tue, Nov 5, 2019	57.41	57.41	57.06	57.18
3302	AMEX	JXI	Mon, Nov 4, 2019	58.30	58.30	57.71	57.72
3301	AMEX	JXI	Fri, Nov 1, 2019	58.39	58.56	58.24	58.27
3300	AMEX	JXI	Thu, Oct 31, 2019	58.32	58.41	58.22	58.40
3299	AMEX	JXI	Wed, Oct 30, 2019	57.73	58.17	57.73	58.06
3298	AMEX	JXI	Tue, Oct 29, 2019	57.47	57.67	57.41	57.60
3297	AMEX	JXI	Mon, Oct 28, 2019	58.01	58.06	57.68	57.70
3296	AMEX	JXI	Fri, Oct 25, 2019	58.58	58.58	58.12	58.19
3295	AMEX	JXI	Thu, Oct 24, 2019	58.55	58.83	58.55	58.71
3294	AMEX	JXI	Wed, Oct 23, 2019	58.43	58.59	58.38	58.51
3293	AMEX	JXI	Tue, Oct 22, 2019	58.41	58.50	58.32	58.38
3292	AMEX	JXI	Mon, Oct 21, 2019	57.97	58.18	57.97	58.10
3291	AMEX	JXI	Fri, Oct 18, 2019	57.75	58.09	57.72	57.98
3290	AMEX	JXI	Thu, Oct 17, 2019	57.75	57.81	57.63	57.75
3289	AMEX	JXI	Wed, Oct 16, 2019	57.47	57.67	57.46	57.67
3288	AMEX	JXI	Tue, Oct 15, 2019	57.74	57.83	57.55	57.69
3287	AMEX	JXI	Mon, Oct 14, 2019	57.95	57.95	57.53	57.57
3286	AMEX	JXI	Fri, Oct 11, 2019	58.05	58.14	57.82	57.85
3285	AMEX	JXI	Thu, Oct 10, 2019	57.43	57.79	57.43	57.78
3284	AMEX	JXI	Wed, Oct 9, 2019	57.68	57.88	57.66	57.77
3283	AMEX	JXI	Tue, Oct 8, 2019	57.99	57.99	57.50	57.51
3282	AMEX	JXI	Mon, Oct 7, 2019	58.27	58.39	58.13	58.19
3281	AMEX	JXI	Fri, Oct 4, 2019	57.67	58.33	57.67	58.28
3280	AMEX	JXI	Thu, Oct 3, 2019	57.45	57.60	57.27	57.60
3279	AMEX	JXI	Wed, Oct 2, 2019	57.88	58.04	57.29	57.32
3278	AMEX	JXI	Tue, Oct 1, 2019	58.17	58.23	57.89	58.19
3277	AMEX	JXI	Mon, Sep 30, 2019	58.25	58.40	58.18	58.35
3276	AMEX	JXI	Fri, Sep 27, 2019	58.44	58.44	57.97	58.13
3275	AMEX	JXI	Thu, Sep 26, 2019	58.38	58.63	58.31	58.45
3274	AMEX	JXI	Wed, Sep 25, 2019	58.08	58.11	57.90	58.04
3273	AMEX	JXI	Tue, Sep 24, 2019	58.26	58.36	58.05	58.22
3272	AMEX	JXI	Mon, Sep 23, 2019	57.59	57.80	57.59	57.68
3271	AMEX	JXI	Fri, Sep 20, 2019	57.59	57.73	57.56	57.67
3270	AMEX	JXI	Thu, Sep 19, 2019	57.42	57.61	57.39	57.53
3269	AMEX	JXI	Wed, Sep 18, 2019	57.12	57.47	56.99	57.30
3268	AMEX	JXI	Tue, Sep 17, 2019	56.67	57.15	56.67	57.03
3267	AMEX	JXI	Mon, Sep 16, 2019	56.68	56.68	56.37	56.41
3266	AMEX	JXI	Fri, Sep 13, 2019	56.79	56.79	56.52	56.57
3265	AMEX	JXI	Thu, Sep 12, 2019	56.73	56.96	56.73	56.88
3264	AMEX	JXI	Wed, Sep 11, 2019	56.07	56.47	55.90	56.47
3263	AMEX	JXI	Tue, Sep 10, 2019	55.81	56.10	55.81	56.04
3262	AMEX	JXI	Mon, Sep 9, 2019	56.35	56.35	56.00	56.07
3261	AMEX	JXI	Fri, Sep 6, 2019	56.77	56.81	56.46	56.47
3260	AMEX	JXI	Thu, Sep 5, 2019	57.19	57.19	56.72	56.74
3259	AMEX	JXI	Wed, Sep 4, 2019	57.24	57.34	57.15	57.28
3258	AMEX	JXI	Tue, Sep 3, 2019	56.11	57.08	56.11	57.00
3257	AMEX	JXI	Fri, Aug 30, 2019	56.33	56.33	56.14	56.22
3256	AMEX	JXI	Thu, Aug 29, 2019	56.04	56.23	56.04	56.23
3255	AMEX	JXI	Wed, Aug 28, 2019	55.95	55.98	55.74	55.87
3254	AMEX	JXI	Tue, Aug 27, 2019	55.93	56.24	55.92	55.98
3253	AMEX	JXI	Mon, Aug 26, 2019	55.36	55.64	55.36	55.64
3252	AMEX	JXI	Fri, Aug 23, 2019	55.65	55.80	55.05	55.13
3251	AMEX	JXI	Thu, Aug 22, 2019	55.66	55.72	55.37	55.67
3250	AMEX	JXI	Wed, Aug 21, 2019	55.62	55.70	55.48	55.68
3249	AMEX	JXI	Tue, Aug 20, 2019	55.60	55.60	55.40	55.42
3248	AMEX	JXI	Mon, Aug 19, 2019	55.40	55.85	55.40	55.67
3247	AMEX	JXI	Fri, Aug 16, 2019	55.16	55.43	55.16	55.32
3246	AMEX	JXI	Thu, Aug 15, 2019	54.45	54.93	54.40	54.89
3245	AMEX	JXI	Wed, Aug 14, 2019	54.63	54.66	54.26	54.26
3244	AMEX	JXI	Tue, Aug 13, 2019	54.91	55.09	54.80	54.86
3243	AMEX	JXI	Mon, Aug 12, 2019	54.86	54.93	54.50	54.73
3242	AMEX	JXI	Fri, Aug 9, 2019	54.88	55.11	54.88	54.90
3241	AMEX	JXI	Thu, Aug 8, 2019	54.51	55.03	54.51	54.94
3240	AMEX	JXI	Wed, Aug 7, 2019	54.50	54.82	54.09	54.75
3239	AMEX	JXI	Tue, Aug 6, 2019	54.02	54.60	53.56	54.50
3238	AMEX	JXI	Mon, Aug 5, 2019	54.46	54.46	53.67	53.89
3237	AMEX	JXI	Fri, Aug 2, 2019	54.63	54.73	54.57	54.60
3236	AMEX	JXI	Thu, Aug 1, 2019	54.17	54.68	54.16	54.42
3235	AMEX	JXI	Wed, Jul 31, 2019	54.38	54.53	54.10	54.13
3234	AMEX	JXI	Tue, Jul 30, 2019	54.68	54.82	54.28	54.42
3233	AMEX	JXI	Mon, Jul 29, 2019	54.84	54.99	54.73	54.92
3232	AMEX	JXI	Fri, Jul 26, 2019	54.57	54.75	54.57	54.61
3231	AMEX	JXI	Thu, Jul 25, 2019	54.70	54.70	54.41	54.55
3230	AMEX	JXI	Wed, Jul 24, 2019	54.72	54.72	54.45	54.67
3229	AMEX	JXI	Tue, Jul 23, 2019	54.75	54.79	54.66	54.70
3228	AMEX	JXI	Mon, Jul 22, 2019	55.02	55.02	54.75	54.92
3227	AMEX	JXI	Fri, Jul 19, 2019	55.57	55.65	54.92	54.92
3226	AMEX	JXI	Thu, Jul 18, 2019	55.24	55.66	55.11	55.64
3225	AMEX	JXI	Wed, Jul 17, 2019	55.16	55.40	55.16	55.18
3224	AMEX	JXI	Tue, Jul 16, 2019	55.17	55.17	54.85	54.94
3223	AMEX	JXI	Mon, Jul 15, 2019	55.37	55.37	55.24	55.33
3222	AMEX	JXI	Fri, Jul 12, 2019	55.40	55.40	55.07	55.20
3221	AMEX	JXI	Thu, Jul 11, 2019	55.54	55.68	55.22	55.52
3220	AMEX	JXI	Wed, Jul 10, 2019	55.40	55.64	55.38	55.50
3219	AMEX	JXI	Tue, Jul 9, 2019	55.16	55.26	55.04	55.22
3218	AMEX	JXI	Mon, Jul 8, 2019	55.18	55.35	55.02	55.14
3217	AMEX	JXI	Fri, Jul 5, 2019	55.18	55.34	54.68	55.28
3216	AMEX	JXI	Wed, Jul 3, 2019	55.42	55.90	55.42	55.77
3215	AMEX	JXI	Tue, Jul 2, 2019	54.67	55.20	54.67	55.09
3214	AMEX	JXI	Mon, Jul 1, 2019	54.61	54.61	54.15	54.49
3213	AMEX	JXI	Fri, Jun 28, 2019	54.36	54.65	54.36	54.58
3212	AMEX	JXI	Thu, Jun 27, 2019	54.43	54.43	54.22	54.35
3211	AMEX	JXI	Wed, Jun 26, 2019	55.14	55.14	54.32	54.37
3210	AMEX	JXI	Tue, Jun 25, 2019	55.56	55.56	55.20	55.22
3209	AMEX	JXI	Mon, Jun 24, 2019	55.65	55.68	55.53	55.61
3208	AMEX	JXI	Fri, Jun 21, 2019	55.40	55.70	55.19	55.68
3207	AMEX	JXI	Thu, Jun 20, 2019	55.39	55.42	55.09	55.34
3206	AMEX	JXI	Wed, Jun 19, 2019	54.70	55.25	54.70	55.02
3205	AMEX	JXI	Tue, Jun 18, 2019	55.14	55.14	54.64	54.90
3204	AMEX	JXI	Mon, Jun 17, 2019	54.81	54.90	54.56	54.66
3203	AMEX	JXI	Fri, Jun 14, 2019	55.62	55.99	55.62	54.94
3202	AMEX	JXI	Thu, Jun 13, 2019	55.64	55.64	55.45	55.64
3201	AMEX	JXI	Wed, Jun 12, 2019	55.20	55.60	55.20	55.50
3200	AMEX	JXI	Tue, Jun 11, 2019	55.37	55.45	54.98	55.14
3199	AMEX	JXI	Mon, Jun 10, 2019	55.59	55.59	55.19	55.30
3198	AMEX	JXI	Fri, Jun 7, 2019	56.05	56.34	55.69	55.75
3197	AMEX	JXI	Thu, Jun 6, 2019	55.34	55.73	55.34	55.63
3196	AMEX	JXI	Wed, Jun 5, 2019	54.50	55.20	54.50	55.12
3195	AMEX	JXI	Tue, Jun 4, 2019	54.33	54.40	53.74	54.33
3194	AMEX	JXI	Mon, Jun 3, 2019	53.81	54.21	53.69	54.19
3193	AMEX	JXI	Fri, May 31, 2019	53.29	53.74	53.29	53.61
3192	AMEX	JXI	Thu, May 30, 2019	53.59	53.62	53.32	53.46
3191	AMEX	JXI	Wed, May 29, 2019	54.12	54.17	53.53	53.62
3190	AMEX	JXI	Tue, May 28, 2019	54.90	54.90	54.15	54.19
3189	AMEX	JXI	Fri, May 24, 2019	54.83	55.16	54.83	54.92
3188	AMEX	JXI	Thu, May 23, 2019	54.31	54.72	54.31	54.69
3187	AMEX	JXI	Wed, May 22, 2019	54.29	54.57	54.18	54.54
3186	AMEX	JXI	Tue, May 21, 2019	54.22	54.53	54.00	54.24
3185	AMEX	JXI	Mon, May 20, 2019	53.99	54.30	53.94	54.08
3184	AMEX	JXI	Fri, May 17, 2019	53.62	54.02	53.62	53.90
3183	AMEX	JXI	Thu, May 16, 2019	53.68	53.98	53.68	53.86
3182	AMEX	JXI	Wed, May 15, 2019	53.53	53.83	53.39	53.67
3181	AMEX	JXI	Tue, May 14, 2019	53.91	53.99	53.65	53.68
3180	AMEX	JXI	Mon, May 13, 2019	53.22	53.87	53.22	53.87
3179	AMEX	JXI	Fri, May 10, 2019	52.75	53.53	52.63	53.53
3178	AMEX	JXI	Thu, May 9, 2019	52.63	52.83	52.55	52.68
3177	AMEX	JXI	Wed, May 8, 2019	53.28	53.28	52.71	52.71
3176	AMEX	JXI	Tue, May 7, 2019	53.41	53.49	53.17	53.42
3175	AMEX	JXI	Mon, May 6, 2019	53.47	53.60	53.40	53.43
3174	AMEX	JXI	Fri, May 3, 2019	53.43	53.78	53.43	53.73
3173	AMEX	JXI	Thu, May 2, 2019	53.56	53.64	53.18	53.31
3172	AMEX	JXI	Wed, May 1, 2019	53.90	53.97	53.52	53.52
3171	AMEX	JXI	Tue, Apr 30, 2019	53.33	54.16	53.29	54.16
3170	AMEX	JXI	Mon, Apr 29, 2019	53.44	53.44	53.13	53.29
3169	AMEX	JXI	Fri, Apr 26, 2019	53.64	53.80	53.57	53.61
3168	AMEX	JXI	Thu, Apr 25, 2019	53.10	53.51	53.01	53.39
3167	AMEX	JXI	Wed, Apr 24, 2019	53.05	53.32	53.00	53.11
3166	AMEX	JXI	Tue, Apr 23, 2019	53.04	53.26	52.93	53.18
3165	AMEX	JXI	Mon, Apr 22, 2019	53.04	53.18	52.99	53.08
3164	AMEX	JXI	Thu, Apr 18, 2019	53.07	53.32	53.04	53.15
3163	AMEX	JXI	Wed, Apr 17, 2019	53.23	53.29	53.06	53.18
3162	AMEX	JXI	Tue, Apr 16, 2019	53.76	53.79	53.22	53.25
3161	AMEX	JXI	Mon, Apr 15, 2019	53.91	54.02	53.76	53.82
3160	AMEX	JXI	Fri, Apr 12, 2019	53.70	53.92	53.43	53.87
3159	AMEX	JXI	Thu, Apr 11, 2019	53.66	53.80	53.57	53.76
3158	AMEX	JXI	Wed, Apr 10, 2019	53.90	54.14	53.68	53.74
3157	AMEX	JXI	Tue, Apr 9, 2019	53.72	53.85	53.60	53.74
3156	AMEX	JXI	Mon, Apr 8, 2019	54.02	54.05	53.72	53.75
3155	AMEX	JXI	Fri, Apr 5, 2019	53.67	54.08	53.65	54.06
3154	AMEX	JXI	Thu, Apr 4, 2019	53.99	54.01	53.61	53.74
3153	AMEX	JXI	Wed, Apr 3, 2019	53.88	54.10	53.68	53.92
3152	AMEX	JXI	Tue, Apr 2, 2019	53.79	53.95	53.64	53.95
3151	AMEX	JXI	Mon, Apr 1, 2019	54.02	54.02	53.53	53.81
3150	AMEX	JXI	Fri, Mar 29, 2019	53.93	54.10	53.87	54.05
3149	AMEX	JXI	Thu, Mar 28, 2019	54.43	54.60	53.80	53.90
3148	AMEX	JXI	Wed, Mar 27, 2019	54.76	54.82	54.31	54.53
3147	AMEX	JXI	Tue, Mar 26, 2019	54.62	54.93	54.62	54.80
3146	AMEX	JXI	Mon, Mar 25, 2019	54.52	54.57	54.40	54.55
3145	AMEX	JXI	Fri, Mar 22, 2019	54.23	54.63	54.20	54.41
3144	AMEX	JXI	Thu, Mar 21, 2019	53.94	54.41	53.90	54.35
3143	AMEX	JXI	Wed, Mar 20, 2019	53.84	54.29	53.67	53.95
3142	AMEX	JXI	Tue, Mar 19, 2019	54.23	54.23	53.67	53.79
3141	AMEX	JXI	Mon, Mar 18, 2019	54.22	54.29	54.03	54.17
3140	AMEX	JXI	Fri, Mar 15, 2019	54.00	54.27	53.94	54.15
3139	AMEX	JXI	Thu, Mar 14, 2019	53.90	54.06	53.75	53.82
3138	AMEX	JXI	Wed, Mar 13, 2019	53.87	53.97	53.84	53.90
3137	AMEX	JXI	Tue, Mar 12, 2019	53.58	53.91	53.58	53.89
3136	AMEX	JXI	Mon, Mar 11, 2019	53.11	53.52	53.11	53.50
3135	AMEX	JXI	Fri, Mar 8, 2019	52.97	53.18	52.77	53.18
3134	AMEX	JXI	Thu, Mar 7, 2019	52.86	53.17	52.86	53.01
3133	AMEX	JXI	Wed, Mar 6, 2019	52.86	52.89	52.64	52.74
3132	AMEX	JXI	Tue, Mar 5, 2019	52.82	52.89	52.72	52.87
3131	AMEX	JXI	Mon, Mar 4, 2019	52.89	52.99	52.43	52.76
3130	AMEX	JXI	Fri, Mar 1, 2019	52.89	52.97	52.64	52.93
3129	AMEX	JXI	Thu, Feb 28, 2019	52.76	52.97	52.60	52.84
3128	AMEX	JXI	Wed, Feb 27, 2019	52.71	52.92	52.71	52.80
3127	AMEX	JXI	Tue, Feb 26, 2019	52.83	52.97	52.59	52.78
3126	AMEX	JXI	Mon, Feb 25, 2019	52.99	52.99	52.62	52.74
3125	AMEX	JXI	Fri, Feb 22, 2019	52.79	52.98	52.63	52.96
3124	AMEX	JXI	Thu, Feb 21, 2019	52.38	52.75	52.23	52.74
3123	AMEX	JXI	Wed, Feb 20, 2019	52.39	52.68	52.15	52.60
3122	AMEX	JXI	Tue, Feb 19, 2019	52.00	52.41	51.91	52.39
3121	AMEX	JXI	Fri, Feb 15, 2019	51.96	52.07	51.83	52.02
3120	AMEX	JXI	Thu, Feb 14, 2019	51.90	52.00	51.67	51.82
3119	AMEX	JXI	Wed, Feb 13, 2019	51.87	51.95	51.68	51.83
3118	AMEX	JXI	Tue, Feb 12, 2019	51.94	52.17	51.82	51.98
3117	AMEX	JXI	Mon, Feb 11, 2019	51.79	51.97	51.61	51.76
3116	AMEX	JXI	Fri, Feb 8, 2019	51.57	51.88	51.52	51.85
3115	AMEX	JXI	Thu, Feb 7, 2019	51.29	51.78	51.27	51.74
3114	AMEX	JXI	Wed, Feb 6, 2019	51.49	51.59	51.35	51.49
3113	AMEX	JXI	Tue, Feb 5, 2019	51.54	51.66	51.27	51.55
3112	AMEX	JXI	Mon, Feb 4, 2019	51.15	51.39	50.90	51.39
3111	AMEX	JXI	Fri, Feb 1, 2019	51.38	51.49	51.10	51.35
3110	AMEX	JXI	Thu, Jan 31, 2019	50.95	51.63	50.79	51.59
3109	AMEX	JXI	Wed, Jan 30, 2019	50.64	51.00	50.52	50.90
3108	AMEX	JXI	Tue, Jan 29, 2019	50.50	50.72	50.43	50.71
3107	AMEX	JXI	Mon, Jan 28, 2019	50.29	50.45	50.06	50.27
3106	AMEX	JXI	Fri, Jan 25, 2019	50.74	50.80	50.40	50.50
3105	AMEX	JXI	Thu, Jan 24, 2019	50.56	50.76	50.36	50.76
3104	AMEX	JXI	Wed, Jan 23, 2019	50.19	50.54	50.05	50.50
3103	AMEX	JXI	Tue, Jan 22, 2019	50.08	50.25	49.73	50.08
3102	AMEX	JXI	Fri, Jan 18, 2019	50.26	50.36	50.09	50.16
3101	AMEX	JXI	Thu, Jan 17, 2019	49.74	50.16	49.74	50.09
3100	AMEX	JXI	Wed, Jan 16, 2019	49.61	49.87	49.51	49.84
3099	AMEX	JXI	Tue, Jan 15, 2019	49.19	49.85	49.17	49.79
3098	AMEX	JXI	Mon, Jan 14, 2019	49.56	49.56	49.07	49.35
3097	AMEX	JXI	Fri, Jan 11, 2019	50.11	50.15	49.80	50.02
3096	AMEX	JXI	Thu, Jan 10, 2019	49.71	50.29	49.71	50.29
3095	AMEX	JXI	Wed, Jan 9, 2019	49.82	49.86	49.51	49.60
3094	AMEX	JXI	Tue, Jan 8, 2019	49.32	49.81	49.32	49.79
3093	AMEX	JXI	Mon, Jan 7, 2019	49.23	49.43	49.00	49.27
3092	AMEX	JXI	Fri, Jan 4, 2019	48.81	49.49	48.81	49.49
3091	AMEX	JXI	Thu, Jan 3, 2019	48.59	48.82	48.41	48.71
3090	AMEX	JXI	Wed, Jan 2, 2019	48.77	48.87	48.33	48.51
3089	AMEX	JXI	Mon, Dec 31, 2018	49.17	49.17	48.75	49.10
3088	AMEX	JXI	Fri, Dec 28, 2018	48.99	49.26	48.70	48.98
3087	AMEX	JXI	Thu, Dec 27, 2018	48.27	48.78	47.85	48.78
3086	AMEX	JXI	Wed, Dec 26, 2018	48.04	48.84	47.53	48.81
3085	AMEX	JXI	Mon, Dec 24, 2018	49.45	49.45	47.77	48.15
3084	AMEX	JXI	Fri, Dec 21, 2018	49.95	50.61	49.29	49.49
3083	AMEX	JXI	Thu, Dec 20, 2018	49.95	50.37	49.60	49.85
3082	AMEX	JXI	Wed, Dec 19, 2018	50.03	50.27	49.56	49.77
3081	AMEX	JXI	Tue, Dec 18, 2018	50.30	50.59	49.74	49.89
3080	AMEX	JXI	Mon, Dec 17, 2018	52.22	52.22	50.77	50.12
3079	AMEX	JXI	Fri, Dec 14, 2018	52.18	52.18	51.91	52.11
3078	AMEX	JXI	Thu, Dec 13, 2018	52.03	52.43	51.92	52.26
3077	AMEX	JXI	Wed, Dec 12, 2018	52.01	52.22	51.90	51.90
3076	AMEX	JXI	Tue, Dec 11, 2018	51.69	51.79	51.47	51.69
3075	AMEX	JXI	Mon, Dec 10, 2018	51.41	51.56	50.77	51.46
3074	AMEX	JXI	Fri, Dec 7, 2018	51.54	51.75	51.44	51.51
3073	AMEX	JXI	Thu, Dec 6, 2018	51.31	51.50	50.56	51.50
3072	AMEX	JXI	Tue, Dec 4, 2018	51.47	51.84	51.22	51.29
3071	AMEX	JXI	Mon, Dec 3, 2018	51.12	51.50	50.86	51.50
3070	AMEX	JXI	Fri, Nov 30, 2018	50.68	51.10	50.67	51.10
3069	AMEX	JXI	Thu, Nov 29, 2018	50.42	50.65	50.42	50.60
3068	AMEX	JXI	Wed, Nov 28, 2018	50.74	50.96	50.52	50.86
3067	AMEX	JXI	Tue, Nov 27, 2018	50.43	50.82	50.30	50.80
3066	AMEX	JXI	Mon, Nov 26, 2018	50.32	50.58	50.19	50.49
3065	AMEX	JXI	Fri, Nov 23, 2018	49.98	50.10	49.82	49.95
3064	AMEX	JXI	Wed, Nov 21, 2018	50.72	50.72	50.09	50.09
3063	AMEX	JXI	Tue, Nov 20, 2018	50.85	51.02	50.51	50.60
3062	AMEX	JXI	Mon, Nov 19, 2018	50.62	50.87	50.56	50.69
3061	AMEX	JXI	Fri, Nov 16, 2018	50.52	50.78	50.42	50.61
3060	AMEX	JXI	Thu, Nov 15, 2018	50.15	50.23	49.92	50.23
3059	AMEX	JXI	Wed, Nov 14, 2018	50.68	50.68	50.29	50.55
3058	AMEX	JXI	Tue, Nov 13, 2018	50.47	50.57	50.30	50.57
3057	AMEX	JXI	Mon, Nov 12, 2018	50.18	50.73	50.18	50.38
3056	AMEX	JXI	Fri, Nov 9, 2018	50.46	50.73	50.38	50.70
3055	AMEX	JXI	Thu, Nov 8, 2018	50.66	50.72	50.31	50.53
3054	AMEX	JXI	Wed, Nov 7, 2018	50.48	50.75	50.24	50.67
3053	AMEX	JXI	Tue, Nov 6, 2018	49.70	50.00	49.70	49.86
3052	AMEX	JXI	Mon, Nov 5, 2018	49.23	49.74	49.23	49.63
3051	AMEX	JXI	Fri, Nov 2, 2018	49.39	49.39	48.91	49.09
3050	AMEX	JXI	Thu, Nov 1, 2018	49.53	49.66	49.19	49.25
3049	AMEX	JXI	Wed, Oct 31, 2018	49.47	49.55	49.05	49.26
3048	AMEX	JXI	Tue, Oct 30, 2018	49.54	49.66	49.25	49.62
3047	AMEX	JXI	Mon, Oct 29, 2018	49.36	49.72	49.26	49.51
3046	AMEX	JXI	Fri, Oct 26, 2018	49.57	49.57	48.80	49.09
3045	AMEX	JXI	Thu, Oct 25, 2018	50.07	50.07	49.55	49.76
3044	AMEX	JXI	Wed, Oct 24, 2018	49.55	50.40	49.55	49.98
3043	AMEX	JXI	Tue, Oct 23, 2018	49.64	50.06	49.38	49.71
3042	AMEX	JXI	Mon, Oct 22, 2018	50.10	50.24	49.80	49.92
3041	AMEX	JXI	Fri, Oct 19, 2018	49.54	50.25	49.54	50.15
3040	AMEX	JXI	Thu, Oct 18, 2018	49.55	49.66	49.07	49.26
3039	AMEX	JXI	Wed, Oct 17, 2018	49.43	49.55	49.28	49.38
3038	AMEX	JXI	Tue, Oct 16, 2018	49.27	49.67	49.16	49.61
3037	AMEX	JXI	Mon, Oct 15, 2018	48.62	49.13	48.62	48.89
3036	AMEX	JXI	Fri, Oct 12, 2018	48.99	48.99	48.32	48.77
3035	AMEX	JXI	Thu, Oct 11, 2018	49.72	49.72	48.80	49.00
3034	AMEX	JXI	Wed, Oct 10, 2018	49.88	50.30	49.65	49.65
3033	AMEX	JXI	Tue, Oct 9, 2018	49.88	50.13	49.65	50.03
3032	AMEX	JXI	Mon, Oct 8, 2018	49.52	50.00	49.52	49.99
3031	AMEX	JXI	Fri, Oct 5, 2018	49.31	49.64	49.23	49.64
3030	AMEX	JXI	Thu, Oct 4, 2018	48.91	49.04	48.61	49.04
3029	AMEX	JXI	Wed, Oct 3, 2018	49.64	49.85	49.09	49.27
3028	AMEX	JXI	Tue, Oct 2, 2018	49.17	49.67	49.17	49.55
3027	AMEX	JXI	Mon, Oct 1, 2018	49.26	49.26	48.98	49.11
3026	AMEX	JXI	Fri, Sep 28, 2018	48.74	49.24	48.74	49.24
3025	AMEX	JXI	Thu, Sep 27, 2018	48.81	49.20	48.81	48.98
3024	AMEX	JXI	Wed, Sep 26, 2018	49.15	49.20	48.83	48.86
3023	AMEX	JXI	Tue, Sep 25, 2018	49.42	49.42	48.90	48.92
3022	AMEX	JXI	Mon, Sep 24, 2018	49.64	49.67	49.30	49.32
3021	AMEX	JXI	Fri, Sep 21, 2018	49.63	49.99	49.63	49.93
3020	AMEX	JXI	Thu, Sep 20, 2018	49.66	49.80	49.41	49.75
3019	AMEX	JXI	Wed, Sep 19, 2018	50.07	50.14	49.33	49.47
3018	AMEX	JXI	Tue, Sep 18, 2018	50.22	50.35	50.13	50.33
3017	AMEX	JXI	Mon, Sep 17, 2018	50.09	50.16	50.00	50.12
3016	AMEX	JXI	Fri, Sep 14, 2018	50.06	50.06	49.79	50.02
3015	AMEX	JXI	Thu, Sep 13, 2018	50.11	50.31	49.86	50.26
3014	AMEX	JXI	Wed, Sep 12, 2018	49.99	50.18	49.85	50.00
3013	AMEX	JXI	Tue, Sep 11, 2018	50.16	50.25	50.04	50.18
3012	AMEX	JXI	Mon, Sep 10, 2018	50.08	50.23	50.03	50.08
3011	AMEX	JXI	Fri, Sep 7, 2018	49.81	49.81	49.61	49.61
3010	AMEX	JXI	Thu, Sep 6, 2018	50.00	50.22	49.91	50.16
3009	AMEX	JXI	Wed, Sep 5, 2018	49.50	49.83	49.50	49.83
3008	AMEX	JXI	Tue, Sep 4, 2018	49.45	49.76	49.45	49.57
3007	AMEX	JXI	Fri, Aug 31, 2018	49.80	49.89	49.38	49.69
3006	AMEX	JXI	Thu, Aug 30, 2018	49.84	50.14	49.77	49.91
3005	AMEX	JXI	Wed, Aug 29, 2018	49.73	49.92	49.73	49.90
3004	AMEX	JXI	Tue, Aug 28, 2018	49.87	49.89	49.65	49.78
3003	AMEX	JXI	Mon, Aug 27, 2018	50.04	50.04	49.66	49.83
3002	AMEX	JXI	Fri, Aug 24, 2018	49.61	49.90	49.53	49.90
3001	AMEX	JXI	Thu, Aug 23, 2018	49.70	49.89	49.62	49.73
3000	AMEX	JXI	Wed, Aug 22, 2018	49.99	50.00	49.64	49.85
2999	AMEX	JXI	Tue, Aug 21, 2018	50.20	50.20	49.83	49.99
2998	AMEX	JXI	Mon, Aug 20, 2018	50.23	50.23	50.02	50.15
2997	AMEX	JXI	Fri, Aug 17, 2018	49.90	50.23	49.70	50.19
2996	AMEX	JXI	Thu, Aug 16, 2018	49.53	49.98	49.53	49.87
2995	AMEX	JXI	Wed, Aug 15, 2018	49.15	49.52	49.12	49.40
2994	AMEX	JXI	Tue, Aug 14, 2018	49.31	49.46	49.31	49.33
2993	AMEX	JXI	Mon, Aug 13, 2018	49.23	49.23	48.96	49.18
2992	AMEX	JXI	Fri, Aug 10, 2018	49.33	49.49	49.12	49.20
2991	AMEX	JXI	Thu, Aug 9, 2018	49.56	49.75	49.56	49.61
2990	AMEX	JXI	Wed, Aug 8, 2018	49.61	49.64	49.47	49.56
2989	AMEX	JXI	Tue, Aug 7, 2018	49.95	49.95	49.72	49.72
2988	AMEX	JXI	Mon, Aug 6, 2018	49.66	49.92	49.66	49.87
2987	AMEX	JXI	Fri, Aug 3, 2018	49.43	49.77	49.43	49.77
2986	AMEX	JXI	Thu, Aug 2, 2018	49.20	49.39	49.13	49.28
2985	AMEX	JXI	Wed, Aug 1, 2018	49.48	49.48	49.10	49.35
2984	AMEX	JXI	Tue, Jul 31, 2018	49.74	49.87	49.71	49.87
2983	AMEX	JXI	Mon, Jul 30, 2018	49.76	49.76	49.48	49.48
2982	AMEX	JXI	Fri, Jul 27, 2018	50.02	50.05	49.79	49.93
2981	AMEX	JXI	Thu, Jul 26, 2018	49.79	49.96	49.76	49.91
2980	AMEX	JXI	Wed, Jul 25, 2018	49.52	49.52	49.43	49.43
2979	AMEX	JXI	Tue, Jul 24, 2018	49.03	49.44	49.01	49.44
2978	AMEX	JXI	Mon, Jul 23, 2018	49.77	49.81	49.37	49.52
2977	AMEX	JXI	Fri, Jul 20, 2018	49.85	49.85	49.43	49.76
2976	AMEX	JXI	Thu, Jul 19, 2018	49.70	49.89	49.53	49.79
2975	AMEX	JXI	Wed, Jul 18, 2018	49.78	49.78	49.53	49.53
2974	AMEX	JXI	Tue, Jul 17, 2018	49.75	49.87	49.75	49.84
2973	AMEX	JXI	Mon, Jul 16, 2018	49.80	49.90	49.60	49.85
2972	AMEX	JXI	Fri, Jul 13, 2018	50.00	50.00	49.69	49.90
2971	AMEX	JXI	Thu, Jul 12, 2018	49.83	49.98	49.81	49.98
2970	AMEX	JXI	Wed, Jul 11, 2018	49.44	49.83	49.44	49.64
2969	AMEX	JXI	Tue, Jul 10, 2018	49.33	49.88	49.16	49.77
2968	AMEX	JXI	Mon, Jul 9, 2018	50.57	50.63	49.42	49.42
2967	AMEX	JXI	Fri, Jul 6, 2018	50.14	50.59	50.14	50.45
2966	AMEX	JXI	Thu, Jul 5, 2018	49.82	49.99	49.82	49.99
2965	AMEX	JXI	Tue, Jul 3, 2018	49.30	49.60	49.24	49.42
2964	AMEX	JXI	Mon, Jul 2, 2018	48.80	49.17	48.68	49.17
2963	AMEX	JXI	Fri, Jun 29, 2018	48.89	49.08	48.78	48.97
2962	AMEX	JXI	Thu, Jun 28, 2018	48.85	49.00	48.71	48.73
2961	AMEX	JXI	Wed, Jun 27, 2018	48.75	48.87	48.65	48.83
2960	AMEX	JXI	Tue, Jun 26, 2018	48.72	48.91	48.50	48.70
2959	AMEX	JXI	Mon, Jun 25, 2018	48.07	48.52	48.07	48.51
2958	AMEX	JXI	Fri, Jun 22, 2018	47.88	48.25	47.88	48.25
2957	AMEX	JXI	Thu, Jun 21, 2018	47.68	47.84	47.62	47.62
2956	AMEX	JXI	Wed, Jun 20, 2018	47.87	47.91	47.71	47.86
2955	AMEX	JXI	Tue, Jun 19, 2018	47.32	47.74	47.32	47.71
2954	AMEX	JXI	Mon, Jun 18, 2018	48.20	48.38	48.13	47.43
2953	AMEX	JXI	Fri, Jun 15, 2018	48.21	48.48	48.20	48.48
2952	AMEX	JXI	Thu, Jun 14, 2018	48.04	48.37	48.04	48.22
2951	AMEX	JXI	Wed, Jun 13, 2018	48.00	48.12	47.69	47.86
2950	AMEX	JXI	Tue, Jun 12, 2018	47.85	47.93	47.78	47.90
2949	AMEX	JXI	Mon, Jun 11, 2018	47.64	47.88	47.48	47.56
2948	AMEX	JXI	Fri, Jun 8, 2018	47.54	47.60	47.38	47.41
2947	AMEX	JXI	Thu, Jun 7, 2018	47.52	47.75	47.50	47.55
2946	AMEX	JXI	Wed, Jun 6, 2018	48.09	48.09	47.43	47.47
2945	AMEX	JXI	Tue, Jun 5, 2018	48.33	48.34	48.02	48.03
2944	AMEX	JXI	Mon, Jun 4, 2018	48.68	48.80	48.30	48.30
2943	AMEX	JXI	Fri, Jun 1, 2018	48.81	48.81	48.16	48.31
2942	AMEX	JXI	Thu, May 31, 2018	48.80	48.90	48.64	48.83
2941	AMEX	JXI	Wed, May 30, 2018	48.44	49.01	48.44	48.86
2940	AMEX	JXI	Tue, May 29, 2018	48.28	48.44	48.11	48.28
2939	AMEX	JXI	Fri, May 25, 2018	48.64	48.85	48.64	48.74
2938	AMEX	JXI	Thu, May 24, 2018	48.71	48.99	48.71	48.89
2937	AMEX	JXI	Wed, May 23, 2018	48.53	48.92	48.51	48.92
2936	AMEX	JXI	Tue, May 22, 2018	48.55	48.91	48.55	48.64
2935	AMEX	JXI	Mon, May 21, 2018	48.54	48.67	48.32	48.54
2934	AMEX	JXI	Fri, May 18, 2018	48.48	48.54	48.20	48.33
2933	AMEX	JXI	Thu, May 17, 2018	48.44	48.60	48.23	48.32
2932	AMEX	JXI	Wed, May 16, 2018	48.75	48.77	48.29	48.34
2931	AMEX	JXI	Tue, May 15, 2018	49.08	49.08	48.77	48.83
2930	AMEX	JXI	Mon, May 14, 2018	49.51	49.53	49.16	49.21
2929	AMEX	JXI	Fri, May 11, 2018	49.41	49.54	49.22	49.29
2928	AMEX	JXI	Thu, May 10, 2018	49.04	49.25	48.88	49.18
2927	AMEX	JXI	Wed, May 9, 2018	49.16	49.16	48.80	48.84
2926	AMEX	JXI	Tue, May 8, 2018	49.86	49.86	49.08	49.17
2925	AMEX	JXI	Mon, May 7, 2018	50.29	50.29	49.96	50.04
2924	AMEX	JXI	Fri, May 4, 2018	49.94	50.27	49.94	50.19
2923	AMEX	JXI	Thu, May 3, 2018	49.98	50.15	49.58	49.92
2922	AMEX	JXI	Wed, May 2, 2018	50.16	50.18	49.80	49.82
2921	AMEX	JXI	Tue, May 1, 2018	50.25	50.25	49.81	49.92
2920	AMEX	JXI	Mon, Apr 30, 2018	50.11	50.24	50.05	50.05
2919	AMEX	JXI	Fri, Apr 27, 2018	49.80	50.26	49.80	50.09
2918	AMEX	JXI	Thu, Apr 26, 2018	49.54	49.88	49.54	49.81
2917	AMEX	JXI	Wed, Apr 25, 2018	49.24	49.35	49.05	49.29
2916	AMEX	JXI	Tue, Apr 24, 2018	49.10	49.43	49.10	49.24
2915	AMEX	JXI	Mon, Apr 23, 2018	48.92	49.16	48.91	49.01
2914	AMEX	JXI	Fri, Apr 20, 2018	49.36	49.48	48.97	48.99
2913	AMEX	JXI	Thu, Apr 19, 2018	49.53	49.63	49.31	49.49
2912	AMEX	JXI	Wed, Apr 18, 2018	49.65	50.12	49.65	49.70
2911	AMEX	JXI	Tue, Apr 17, 2018	49.27	49.65	49.27	49.65
2910	AMEX	JXI	Mon, Apr 16, 2018	48.96	49.31	48.96	49.17
2909	AMEX	JXI	Fri, Apr 13, 2018	48.63	48.95	48.63	48.79
2908	AMEX	JXI	Thu, Apr 12, 2018	48.94	48.98	48.50	48.50
2907	AMEX	JXI	Wed, Apr 11, 2018	48.85	48.95	48.80	48.88
2906	AMEX	JXI	Tue, Apr 10, 2018	49.33	49.33	48.85	48.89
2905	AMEX	JXI	Mon, Apr 9, 2018	49.17	49.47	49.09	49.15
2904	AMEX	JXI	Fri, Apr 6, 2018	49.19	49.39	48.89	48.89
2903	AMEX	JXI	Thu, Apr 5, 2018	48.98	49.33	48.65	49.18
2902	AMEX	JXI	Wed, Apr 4, 2018	48.54	49.01	48.54	48.97
2901	AMEX	JXI	Tue, Apr 3, 2018	48.66	48.91	48.48	48.65
2900	AMEX	JXI	Mon, Apr 2, 2018	48.80	49.10	48.18	48.18
2899	AMEX	JXI	Thu, Mar 29, 2018	48.91	49.09	48.86	49.07
2898	AMEX	JXI	Wed, Mar 28, 2018	48.60	48.99	48.45	48.83
2897	AMEX	JXI	Tue, Mar 27, 2018	47.89	48.52	47.89	48.10
2896	AMEX	JXI	Mon, Mar 26, 2018	47.73	47.97	47.53	47.97
2895	AMEX	JXI	Fri, Mar 23, 2018	47.86	48.09	47.28	47.28
2894	AMEX	JXI	Thu, Mar 22, 2018	47.57	48.08	47.55	47.57
2893	AMEX	JXI	Wed, Mar 21, 2018	47.81	48.03	47.66	47.70
2892	AMEX	JXI	Tue, Mar 20, 2018	47.89	47.91	47.69	47.75
2891	AMEX	JXI	Mon, Mar 19, 2018	48.22	48.24	47.73	47.89
2890	AMEX	JXI	Fri, Mar 16, 2018	47.94	48.27	47.94	48.27
2889	AMEX	JXI	Thu, Mar 15, 2018	48.20	48.25	47.95	47.96
2888	AMEX	JXI	Wed, Mar 14, 2018	47.90	48.23	47.90	48.12
2887	AMEX	JXI	Tue, Mar 13, 2018	47.79	48.00	47.53	47.67
2886	AMEX	JXI	Mon, Mar 12, 2018	47.55	47.76	47.49	47.53
2885	AMEX	JXI	Fri, Mar 9, 2018	47.28	47.41	47.14	47.41
2884	AMEX	JXI	Thu, Mar 8, 2018	47.14	47.30	47.13	47.26
2883	AMEX	JXI	Wed, Mar 7, 2018	46.95	47.16	46.79	46.98
2882	AMEX	JXI	Tue, Mar 6, 2018	47.44	47.44	47.04	47.17
2881	AMEX	JXI	Mon, Mar 5, 2018	46.42	47.36	46.42	47.26
2880	AMEX	JXI	Fri, Mar 2, 2018	46.43	46.66	46.33	46.66
2879	AMEX	JXI	Thu, Mar 1, 2018	46.78	47.07	46.37	46.64
2878	AMEX	JXI	Wed, Feb 28, 2018	47.25	47.34	46.76	46.76
2877	AMEX	JXI	Tue, Feb 27, 2018	47.93	47.93	47.26	47.35
2876	AMEX	JXI	Mon, Feb 26, 2018	48.08	48.08	47.85	47.92
2875	AMEX	JXI	Fri, Feb 23, 2018	47.25	47.92	47.25	47.92
2874	AMEX	JXI	Thu, Feb 22, 2018	46.72	47.01	46.72	46.90
2873	AMEX	JXI	Wed, Feb 21, 2018	47.05	47.15	46.70	46.70
2872	AMEX	JXI	Tue, Feb 20, 2018	47.31	47.31	46.94	47.01
2871	AMEX	JXI	Fri, Feb 16, 2018	47.19	47.64	47.19	47.58
2870	AMEX	JXI	Thu, Feb 15, 2018	46.51	47.00	46.46	47.00
2869	AMEX	JXI	Wed, Feb 14, 2018	46.23	46.70	46.23	46.68
2868	AMEX	JXI	Tue, Feb 13, 2018	46.24	46.51	46.04	46.51
2867	AMEX	JXI	Mon, Feb 12, 2018	46.16	46.49	45.93	46.38
2866	AMEX	JXI	Fri, Feb 9, 2018	45.61	46.23	45.15	46.23
2865	AMEX	JXI	Thu, Feb 8, 2018	46.18	46.18	45.39	45.53
2864	AMEX	JXI	Wed, Feb 7, 2018	46.30	46.81	46.10	46.18
2863	AMEX	JXI	Tue, Feb 6, 2018	46.24	46.75	45.70	46.46
2862	AMEX	JXI	Mon, Feb 5, 2018	47.81	47.92	46.71	46.71
2861	AMEX	JXI	Fri, Feb 2, 2018	48.16	48.28	47.90	47.91
2860	AMEX	JXI	Thu, Feb 1, 2018	48.89	49.00	48.47	48.57
2859	AMEX	JXI	Wed, Jan 31, 2018	48.81	48.96	48.75	48.96
2858	AMEX	JXI	Tue, Jan 30, 2018	48.58	48.75	48.53	48.69
2857	AMEX	JXI	Mon, Jan 29, 2018	48.97	48.97	48.66	48.66
2856	AMEX	JXI	Fri, Jan 26, 2018	49.31	49.42	48.96	49.30
2855	AMEX	JXI	Thu, Jan 25, 2018	48.85	49.20	48.79	49.20
2854	AMEX	JXI	Wed, Jan 24, 2018	49.00	49.00	48.78	48.83
2853	AMEX	JXI	Tue, Jan 23, 2018	48.74	49.15	48.74	49.03
2852	AMEX	JXI	Mon, Jan 22, 2018	48.63	48.90	48.63	48.73
2851	AMEX	JXI	Fri, Jan 19, 2018	48.66	48.79	48.53	48.57
2850	AMEX	JXI	Thu, Jan 18, 2018	48.85	48.85	48.54	48.63
2849	AMEX	JXI	Wed, Jan 17, 2018	48.81	49.12	48.81	49.02
2848	AMEX	JXI	Tue, Jan 16, 2018	48.99	49.06	48.61	48.82
2847	AMEX	JXI	Fri, Jan 12, 2018	48.64	48.68	48.43	48.55
2846	AMEX	JXI	Thu, Jan 11, 2018	48.68	48.72	48.49	48.49
2845	AMEX	JXI	Wed, Jan 10, 2018	48.92	48.92	48.50	48.53
2844	AMEX	JXI	Tue, Jan 9, 2018	49.46	49.46	48.96	49.08
2843	AMEX	JXI	Mon, Jan 8, 2018	49.34	49.50	49.25	49.45
2842	AMEX	JXI	Fri, Jan 5, 2018	49.34	49.44	49.12	49.30
2841	AMEX	JXI	Thu, Jan 4, 2018	49.30	49.52	49.06	49.06
2840	AMEX	JXI	Wed, Jan 3, 2018	49.19	49.41	48.99	49.07
2839	AMEX	JXI	Tue, Jan 2, 2018	49.65	49.65	49.28	49.35
2838	AMEX	JXI	Fri, Dec 29, 2017	49.60	49.73	49.53	49.53
2837	AMEX	JXI	Thu, Dec 28, 2017	49.37	49.51	49.34	49.51
2836	AMEX	JXI	Wed, Dec 27, 2017	49.33	49.38	49.15	49.37
2835	AMEX	JXI	Tue, Dec 26, 2017	49.43	49.63	49.23	49.24
2834	AMEX	JXI	Fri, Dec 22, 2017	49.27	49.48	49.27	49.38
2833	AMEX	JXI	Thu, Dec 21, 2017	49.43	49.52	49.10	49.26
2832	AMEX	JXI	Wed, Dec 20, 2017	50.83	50.83	50.61	49.78
2831	AMEX	JXI	Tue, Dec 19, 2017	51.49	51.49	50.97	50.98
2830	AMEX	JXI	Mon, Dec 18, 2017	51.91	52.01	51.50	51.51
2829	AMEX	JXI	Fri, Dec 15, 2017	51.61	51.72	51.55	51.62
2828	AMEX	JXI	Thu, Dec 14, 2017	51.73	51.73	51.46	51.51
2827	AMEX	JXI	Wed, Dec 13, 2017	51.81	51.95	51.74	51.79
2826	AMEX	JXI	Tue, Dec 12, 2017	52.39	52.39	51.96	51.96
2825	AMEX	JXI	Mon, Dec 11, 2017	52.20	52.44	52.17	52.43
2824	AMEX	JXI	Fri, Dec 8, 2017	52.22	52.34	52.16	52.34
2823	AMEX	JXI	Thu, Dec 7, 2017	52.18	52.28	52.07	52.20
2822	AMEX	JXI	Wed, Dec 6, 2017	52.05	52.27	52.03	52.25
2821	AMEX	JXI	Tue, Dec 5, 2017	52.55	52.55	52.05	52.14
2820	AMEX	JXI	Mon, Dec 4, 2017	52.63	52.80	52.42	52.42
2819	AMEX	JXI	Fri, Dec 1, 2017	52.73	52.95	52.59	52.69
2818	AMEX	JXI	Thu, Nov 30, 2017	52.85	53.00	52.76	52.88
2817	AMEX	JXI	Wed, Nov 29, 2017	52.71	52.85	52.49	52.75
2816	AMEX	JXI	Tue, Nov 28, 2017	52.49	52.67	52.49	52.56
2815	AMEX	JXI	Mon, Nov 27, 2017	52.31	52.41	52.21	52.29
2814	AMEX	JXI	Fri, Nov 24, 2017	52.14	52.27	52.14	52.19
2813	AMEX	JXI	Wed, Nov 22, 2017	52.10	52.21	51.94	52.11
2812	AMEX	JXI	Tue, Nov 21, 2017	51.99	51.99	51.89	51.90
2811	AMEX	JXI	Mon, Nov 20, 2017	51.82	51.87	51.73	51.80
2810	AMEX	JXI	Fri, Nov 17, 2017	52.17	52.39	51.91	51.91
2809	AMEX	JXI	Thu, Nov 16, 2017	52.51	52.51	52.35	52.45
2808	AMEX	JXI	Wed, Nov 15, 2017	52.76	52.85	52.44	52.44
2807	AMEX	JXI	Tue, Nov 14, 2017	52.26	52.75	52.24	52.75
2806	AMEX	JXI	Mon, Nov 13, 2017	51.94	52.40	51.94	52.36
2805	AMEX	JXI	Fri, Nov 10, 2017	52.00	52.27	52.00	52.27
2804	AMEX	JXI	Thu, Nov 9, 2017	52.22	52.50	52.22	52.49
2803	AMEX	JXI	Wed, Nov 8, 2017	52.37	52.61	52.37	52.52
2802	AMEX	JXI	Tue, Nov 7, 2017	52.11	52.46	52.10	52.40
2801	AMEX	JXI	Mon, Nov 6, 2017	52.13	52.31	52.00	52.06
2800	AMEX	JXI	Fri, Nov 3, 2017	52.12	52.21	52.03	52.03
2799	AMEX	JXI	Thu, Nov 2, 2017	51.84	52.08	51.78	52.08
2798	AMEX	JXI	Wed, Nov 1, 2017	52.04	52.05	51.83	51.83
2797	AMEX	JXI	Tue, Oct 31, 2017	52.00	52.18	51.99	52.12
2796	AMEX	JXI	Mon, Oct 30, 2017	51.84	52.03	51.82	52.03
2795	AMEX	JXI	Fri, Oct 27, 2017	51.54	51.88	51.47	51.83
2794	AMEX	JXI	Thu, Oct 26, 2017	51.88	51.90	51.69	51.71
2793	AMEX	JXI	Wed, Oct 25, 2017	51.82	51.83	51.28	51.61
2792	AMEX	JXI	Tue, Oct 24, 2017	51.96	51.97	51.84	51.97
2791	AMEX	JXI	Mon, Oct 23, 2017	52.03	52.06	51.90	51.99
2790	AMEX	JXI	Fri, Oct 20, 2017	51.93	52.02	51.84	51.93
2789	AMEX	JXI	Thu, Oct 19, 2017	51.78	51.99	51.78	51.97
2788	AMEX	JXI	Wed, Oct 18, 2017	51.65	51.67	51.50	51.60
2787	AMEX	JXI	Tue, Oct 17, 2017	51.39	51.65	51.35	51.62
2786	AMEX	JXI	Mon, Oct 16, 2017	51.54	51.54	51.27	51.43
2785	AMEX	JXI	Fri, Oct 13, 2017	52.02	52.02	51.61	51.61
2784	AMEX	JXI	Thu, Oct 12, 2017	51.65	51.89	51.63	51.79
2783	AMEX	JXI	Wed, Oct 11, 2017	51.46	51.73	51.46	51.65
2782	AMEX	JXI	Tue, Oct 10, 2017	50.87	51.31	50.87	51.31
2781	AMEX	JXI	Mon, Oct 9, 2017	50.66	50.90	50.66	50.76
2780	AMEX	JXI	Fri, Oct 6, 2017	50.49	50.59	50.35	50.51
2779	AMEX	JXI	Thu, Oct 5, 2017	50.62	50.74	50.50	50.67
2778	AMEX	JXI	Wed, Oct 4, 2017	50.40	50.56	50.31	50.52
2777	AMEX	JXI	Tue, Oct 3, 2017	50.66	50.66	50.39	50.54
2776	AMEX	JXI	Mon, Oct 2, 2017	50.73	50.84	50.55	50.67
2775	AMEX	JXI	Fri, Sep 29, 2017	50.69	50.81	50.58	50.69
2774	AMEX	JXI	Thu, Sep 28, 2017	50.42	50.72	50.40	50.63
2773	AMEX	JXI	Wed, Sep 27, 2017	50.79	50.82	50.51	50.55
2772	AMEX	JXI	Tue, Sep 26, 2017	51.09	51.20	51.09	51.18
2771	AMEX	JXI	Mon, Sep 25, 2017	51.06	51.29	51.06	51.29
2770	AMEX	JXI	Fri, Sep 22, 2017	51.42	51.42	51.08	51.08
2769	AMEX	JXI	Thu, Sep 21, 2017	51.36	51.48	51.30	51.30
2768	AMEX	JXI	Wed, Sep 20, 2017	51.85	51.87	51.37	51.49
2767	AMEX	JXI	Tue, Sep 19, 2017	51.89	51.96	51.74	51.79
2766	AMEX	JXI	Mon, Sep 18, 2017	52.14	52.37	51.57	51.81
2765	AMEX	JXI	Fri, Sep 15, 2017	52.11	52.19	52.01	52.10
2764	AMEX	JXI	Thu, Sep 14, 2017	51.73	52.13	51.73	52.11
2763	AMEX	JXI	Wed, Sep 13, 2017	52.10	52.10	51.90	51.90
2762	AMEX	JXI	Tue, Sep 12, 2017	52.90	52.90	52.18	52.30
2761	AMEX	JXI	Mon, Sep 11, 2017	52.88	53.07	52.72	53.02
2760	AMEX	JXI	Fri, Sep 8, 2017	52.48	52.70	52.45	52.68
2759	AMEX	JXI	Thu, Sep 7, 2017	52.20	52.55	52.20	52.55
2758	AMEX	JXI	Wed, Sep 6, 2017	52.22	52.22	51.95	52.06
2757	AMEX	JXI	Tue, Sep 5, 2017	51.96	52.05	51.82	51.99
2756	AMEX	JXI	Fri, Sep 1, 2017	52.15	52.15	51.90	52.04
2755	AMEX	JXI	Thu, Aug 31, 2017	51.96	52.12	51.94	52.05
2754	AMEX	JXI	Wed, Aug 30, 2017	52.00	52.00	51.84	51.84
2753	AMEX	JXI	Tue, Aug 29, 2017	52.07	52.18	52.05	52.12
2752	AMEX	JXI	Mon, Aug 28, 2017	52.20	52.20	52.04	52.17
2751	AMEX	JXI	Fri, Aug 25, 2017	51.90	52.17	51.90	52.02
2750	AMEX	JXI	Thu, Aug 24, 2017	51.82	51.97	51.79	51.84
2749	AMEX	JXI	Wed, Aug 23, 2017	51.56	51.81	51.51	51.78
2748	AMEX	JXI	Tue, Aug 22, 2017	51.67	51.73	51.59	51.73
2747	AMEX	JXI	Mon, Aug 21, 2017	51.51	51.69	51.46	51.67
2746	AMEX	JXI	Fri, Aug 18, 2017	51.16	51.70	51.08	51.54
2745	AMEX	JXI	Thu, Aug 17, 2017	51.53	51.58	51.20	51.26
2744	AMEX	JXI	Wed, Aug 16, 2017	51.34	51.56	51.32	51.54
2743	AMEX	JXI	Tue, Aug 15, 2017	50.96	51.34	50.96	51.34
2742	AMEX	JXI	Mon, Aug 14, 2017	50.99	51.15	50.99	51.09
2741	AMEX	JXI	Fri, Aug 11, 2017	50.90	50.90	50.63	50.70
2740	AMEX	JXI	Thu, Aug 10, 2017	50.83	50.93	50.70	50.90
2739	AMEX	JXI	Wed, Aug 9, 2017	51.07	51.09	50.92	50.94
2738	AMEX	JXI	Tue, Aug 8, 2017	51.03	51.09	50.96	51.04
2737	AMEX	JXI	Mon, Aug 7, 2017	50.94	50.99	50.89	50.99
2736	AMEX	JXI	Fri, Aug 4, 2017	51.05	51.05	50.83	50.97
2735	AMEX	JXI	Thu, Aug 3, 2017	50.94	51.04	50.79	51.01
2734	AMEX	JXI	Wed, Aug 2, 2017	50.57	50.82	50.43	50.78
2733	AMEX	JXI	Tue, Aug 1, 2017	50.50	50.72	50.50	50.62
2732	AMEX	JXI	Mon, Jul 31, 2017	50.18	50.35	50.13	50.31
2731	AMEX	JXI	Fri, Jul 28, 2017	49.99	50.12	49.88	50.05
2730	AMEX	JXI	Thu, Jul 27, 2017	50.06	50.14	49.99	50.12
2729	AMEX	JXI	Wed, Jul 26, 2017	49.79	50.11	49.79	50.08
2728	AMEX	JXI	Tue, Jul 25, 2017	49.99	49.99	49.66	49.66
2727	AMEX	JXI	Mon, Jul 24, 2017	50.24	50.24	49.87	49.94
2726	AMEX	JXI	Fri, Jul 21, 2017	50.05	50.25	49.98	50.24
2725	AMEX	JXI	Thu, Jul 20, 2017	49.92	50.05	49.83	50.01
2724	AMEX	JXI	Wed, Jul 19, 2017	49.68	49.81	49.64	49.78
2723	AMEX	JXI	Tue, Jul 18, 2017	49.49	49.61	49.49	49.56
2722	AMEX	JXI	Mon, Jul 17, 2017	49.29	49.44	49.22	49.44
2721	AMEX	JXI	Fri, Jul 14, 2017	49.23	49.42	49.23	49.28
2720	AMEX	JXI	Thu, Jul 13, 2017	49.10	49.15	48.97	48.98
2719	AMEX	JXI	Wed, Jul 12, 2017	48.91	49.11	48.91	49.02
2718	AMEX	JXI	Tue, Jul 11, 2017	48.46	48.61	48.36	48.55
2717	AMEX	JXI	Mon, Jul 10, 2017	48.56	48.77	48.55	48.59
2716	AMEX	JXI	Fri, Jul 7, 2017	48.53	48.67	48.49	48.60
2715	AMEX	JXI	Thu, Jul 6, 2017	48.37	48.53	48.35	48.42
2714	AMEX	JXI	Wed, Jul 5, 2017	48.67	48.67	48.42	48.56
2713	AMEX	JXI	Mon, Jul 3, 2017	49.02	49.21	48.80	48.82
2712	AMEX	JXI	Fri, Jun 30, 2017	49.12	49.27	49.03	49.03
2711	AMEX	JXI	Thu, Jun 29, 2017	49.35	49.35	49.03	49.14
2710	AMEX	JXI	Wed, Jun 28, 2017	50.03	50.03	49.64	49.64
2709	AMEX	JXI	Tue, Jun 27, 2017	50.26	50.29	49.82	49.88
2708	AMEX	JXI	Mon, Jun 26, 2017	50.35	50.67	50.30	50.50
2707	AMEX	JXI	Fri, Jun 23, 2017	50.21	50.40	50.12	50.12
2706	AMEX	JXI	Thu, Jun 22, 2017	50.37	50.50	50.16	50.16
2705	AMEX	JXI	Wed, Jun 21, 2017	50.63	50.63	50.35	50.38
2704	AMEX	JXI	Tue, Jun 20, 2017	50.67	50.74	50.50	50.51
2703	AMEX	JXI	Mon, Jun 19, 2017	51.80	51.82	51.56	50.73
2702	AMEX	JXI	Fri, Jun 16, 2017	51.59	51.84	51.59	51.84
2701	AMEX	JXI	Thu, Jun 15, 2017	51.10	51.51	51.10	51.51
2700	AMEX	JXI	Wed, Jun 14, 2017	51.49	51.67	51.29	51.37
2699	AMEX	JXI	Tue, Jun 13, 2017	51.11	51.14	50.94	51.08
2698	AMEX	JXI	Mon, Jun 12, 2017	51.14	51.19	50.73	50.91
2697	AMEX	JXI	Fri, Jun 9, 2017	51.22	51.27	51.05	51.27
2696	AMEX	JXI	Thu, Jun 8, 2017	51.54	51.56	51.19	51.36
2695	AMEX	JXI	Wed, Jun 7, 2017	51.60	51.66	51.48	51.63
2694	AMEX	JXI	Tue, Jun 6, 2017	51.38	51.60	51.38	51.51
2693	AMEX	JXI	Mon, Jun 5, 2017	51.49	51.50	51.32	51.39
2692	AMEX	JXI	Fri, Jun 2, 2017	51.69	51.69	51.41	51.52
2691	AMEX	JXI	Thu, Jun 1, 2017	51.24	51.58	51.17	51.58
2690	AMEX	JXI	Wed, May 31, 2017	51.04	51.27	51.04	51.21
2689	AMEX	JXI	Tue, May 30, 2017	50.66	50.90	50.66	50.81
2688	AMEX	JXI	Fri, May 26, 2017	50.73	50.74	50.65	50.66
2687	AMEX	JXI	Thu, May 25, 2017	50.57	50.83	50.57	50.81
2686	AMEX	JXI	Wed, May 24, 2017	50.33	50.59	50.33	50.49
2685	AMEX	JXI	Tue, May 23, 2017	50.35	50.45	50.30	50.34
2684	AMEX	JXI	Mon, May 22, 2017	49.81	50.20	49.81	50.07
2683	AMEX	JXI	Fri, May 19, 2017	49.55	49.81	49.45	49.81
2682	AMEX	JXI	Thu, May 18, 2017	49.26	49.51	49.10	49.32
2681	AMEX	JXI	Wed, May 17, 2017	49.23	49.35	49.18	49.26
2680	AMEX	JXI	Tue, May 16, 2017	49.37	49.39	49.14	49.14
2679	AMEX	JXI	Mon, May 15, 2017	49.06	49.26	49.06	49.17
2678	AMEX	JXI	Fri, May 12, 2017	48.74	49.03	48.74	48.93
2677	AMEX	JXI	Thu, May 11, 2017	48.54	48.65	48.47	48.64
2676	AMEX	JXI	Wed, May 10, 2017	48.72	48.89	48.66	48.83
2675	AMEX	JXI	Tue, May 9, 2017	48.92	48.92	48.55	48.58
2674	AMEX	JXI	Mon, May 8, 2017	48.95	48.97	48.72	48.88
2673	AMEX	JXI	Fri, May 5, 2017	48.69	49.00	48.69	49.00
2672	AMEX	JXI	Thu, May 4, 2017	48.35	48.69	48.34	48.68
2671	AMEX	JXI	Wed, May 3, 2017	48.33	48.44	48.24	48.24
2670	AMEX	JXI	Tue, May 2, 2017	48.34	48.42	48.20	48.39
2669	AMEX	JXI	Mon, May 1, 2017	48.34	48.34	48.09	48.18
2668	AMEX	JXI	Fri, Apr 28, 2017	48.52	48.57	48.27	48.27
2667	AMEX	JXI	Thu, Apr 27, 2017	48.42	48.57	48.40	48.48
2666	AMEX	JXI	Wed, Apr 26, 2017	48.46	48.58	48.28	48.30
2665	AMEX	JXI	Tue, Apr 25, 2017	48.64	48.68	48.48	48.57
2664	AMEX	JXI	Mon, Apr 24, 2017	48.42	48.78	48.42	48.78
2663	AMEX	JXI	Fri, Apr 21, 2017	47.90	48.16	47.90	48.11
2662	AMEX	JXI	Thu, Apr 20, 2017	48.12	48.12	47.78	47.93
2661	AMEX	JXI	Wed, Apr 19, 2017	48.39	48.42	48.06	48.07
2660	AMEX	JXI	Tue, Apr 18, 2017	48.44	48.49	48.39	48.46
2659	AMEX	JXI	Mon, Apr 17, 2017	48.47	48.66	48.43	48.64
2658	AMEX	JXI	Thu, Apr 13, 2017	48.55	48.55	48.36	48.38
2657	AMEX	JXI	Wed, Apr 12, 2017	48.34	48.59	48.30	48.59
2656	AMEX	JXI	Tue, Apr 11, 2017	48.26	48.28	48.13	48.28
2655	AMEX	JXI	Mon, Apr 10, 2017	48.06	48.26	48.04	48.25
2654	AMEX	JXI	Fri, Apr 7, 2017	48.45	48.52	48.19	48.21
2653	AMEX	JXI	Thu, Apr 6, 2017	48.48	48.48	48.29	48.39
2652	AMEX	JXI	Wed, Apr 5, 2017	48.16	48.40	48.16	48.28
2651	AMEX	JXI	Tue, Apr 4, 2017	47.98	48.15	47.98	48.14
2650	AMEX	JXI	Mon, Apr 3, 2017	48.13	48.14	47.88	48.12
2649	AMEX	JXI	Fri, Mar 31, 2017	48.04	48.29	48.04	48.23
2648	AMEX	JXI	Thu, Mar 30, 2017	48.10	48.10	47.80	47.93
2647	AMEX	JXI	Wed, Mar 29, 2017	48.13	48.29	47.95	48.17
2646	AMEX	JXI	Tue, Mar 28, 2017	48.25	48.31	48.07	48.31
2645	AMEX	JXI	Mon, Mar 27, 2017	48.40	48.46	48.09	48.21
2644	AMEX	JXI	Fri, Mar 24, 2017	48.07	48.29	48.07	48.21
2643	AMEX	JXI	Thu, Mar 23, 2017	47.97	48.25	47.93	47.93
2642	AMEX	JXI	Wed, Mar 22, 2017	47.74	48.05	47.74	47.99
2641	AMEX	JXI	Tue, Mar 21, 2017	47.28	47.84	47.28	47.73
2640	AMEX	JXI	Mon, Mar 20, 2017	47.37	47.47	47.13	47.18
2639	AMEX	JXI	Fri, Mar 17, 2017	47.19	47.57	47.18	47.39
2638	AMEX	JXI	Thu, Mar 16, 2017	47.44	47.44	47.14	47.18
2637	AMEX	JXI	Wed, Mar 15, 2017	46.77	47.49	46.77	47.42
2636	AMEX	JXI	Tue, Mar 14, 2017	46.71	46.79	46.66	46.68
2635	AMEX	JXI	Mon, Mar 13, 2017	46.70	46.88	46.70	46.87
2634	AMEX	JXI	Fri, Mar 10, 2017	46.63	46.77	46.55	46.77
2633	AMEX	JXI	Thu, Mar 9, 2017	46.59	46.65	46.42	46.48
2632	AMEX	JXI	Wed, Mar 8, 2017	46.82	46.82	46.48	46.48
2631	AMEX	JXI	Tue, Mar 7, 2017	47.03	47.18	47.02	47.12
2630	AMEX	JXI	Mon, Mar 6, 2017	47.10	47.26	47.08	47.16
2629	AMEX	JXI	Fri, Mar 3, 2017	47.04	47.33	46.96	47.29
2628	AMEX	JXI	Thu, Mar 2, 2017	46.80	47.32	46.80	47.09
2627	AMEX	JXI	Wed, Mar 1, 2017	46.70	47.08	46.70	46.86
2626	AMEX	JXI	Tue, Feb 28, 2017	46.85	47.18	46.85	47.12
2625	AMEX	JXI	Mon, Feb 27, 2017	46.88	46.90	46.81	46.83
2624	AMEX	JXI	Fri, Feb 24, 2017	46.50	46.92	46.50	46.92
2623	AMEX	JXI	Thu, Feb 23, 2017	46.34	46.67	46.34	46.57
2622	AMEX	JXI	Wed, Feb 22, 2017	46.08	46.31	46.04	46.24
2621	AMEX	JXI	Tue, Feb 21, 2017	45.78	46.25	45.73	46.22
2620	AMEX	JXI	Fri, Feb 17, 2017	45.75	45.81	45.57	45.76
2619	AMEX	JXI	Thu, Feb 16, 2017	45.43	45.81	45.43	45.81
2618	AMEX	JXI	Wed, Feb 15, 2017	45.23	45.46	45.11	45.43
2617	AMEX	JXI	Tue, Feb 14, 2017	45.81	45.81	45.33	45.50
2616	AMEX	JXI	Mon, Feb 13, 2017	45.69	45.78	45.54	45.78
2615	AMEX	JXI	Fri, Feb 10, 2017	45.43	45.69	45.38	45.68
2614	AMEX	JXI	Thu, Feb 9, 2017	45.68	45.68	45.39	45.43
2613	AMEX	JXI	Wed, Feb 8, 2017	45.33	45.59	45.22	45.55
2612	AMEX	JXI	Tue, Feb 7, 2017	44.96	45.13	44.88	45.05
2611	AMEX	JXI	Mon, Feb 6, 2017	45.06	45.06	44.80	44.85
2610	AMEX	JXI	Fri, Feb 3, 2017	45.14	45.21	45.02	45.06
2609	AMEX	JXI	Thu, Feb 2, 2017	44.75	45.02	44.71	44.96
2608	AMEX	JXI	Wed, Feb 1, 2017	45.09	45.09	44.56	44.67
2607	AMEX	JXI	Tue, Jan 31, 2017	44.68	45.18	44.68	45.18
2606	AMEX	JXI	Mon, Jan 30, 2017	44.55	44.70	44.45	44.70
2605	AMEX	JXI	Fri, Jan 27, 2017	44.82	44.97	44.74	44.78
2604	AMEX	JXI	Thu, Jan 26, 2017	44.82	44.88	44.72	44.86
2603	AMEX	JXI	Wed, Jan 25, 2017	44.98	45.03	44.88	44.98
2602	AMEX	JXI	Tue, Jan 24, 2017	45.00	45.10	44.91	45.00
2601	AMEX	JXI	Mon, Jan 23, 2017	45.06	45.16	44.98	44.98
2600	AMEX	JXI	Fri, Jan 20, 2017	45.07	45.18	44.92	45.10
2599	AMEX	JXI	Thu, Jan 19, 2017	44.98	45.15	44.89	44.94
2598	AMEX	JXI	Wed, Jan 18, 2017	45.38	45.47	45.23	45.24
2597	AMEX	JXI	Tue, Jan 17, 2017	45.05	45.46	45.05	45.45
2596	AMEX	JXI	Fri, Jan 13, 2017	44.91	44.98	44.76	44.89
2595	AMEX	JXI	Thu, Jan 12, 2017	44.86	44.93	44.78	44.91
2594	AMEX	JXI	Wed, Jan 11, 2017	44.40	44.75	44.32	44.74
2593	AMEX	JXI	Tue, Jan 10, 2017	44.41	44.53	44.29	44.43
2592	AMEX	JXI	Mon, Jan 9, 2017	44.94	44.94	44.52	44.60
2591	AMEX	JXI	Fri, Jan 6, 2017	44.79	45.01	44.75	44.97
2590	AMEX	JXI	Thu, Jan 5, 2017	44.79	44.98	44.63	44.95
2589	AMEX	JXI	Wed, Jan 4, 2017	44.71	44.85	44.68	44.74
2588	AMEX	JXI	Tue, Jan 3, 2017	44.74	44.74	44.49	44.58
2587	AMEX	JXI	Fri, Dec 30, 2016	44.91	44.97	44.67	44.70
2586	AMEX	JXI	Thu, Dec 29, 2016	44.46	44.89	44.46	44.86
2585	AMEX	JXI	Wed, Dec 28, 2016	44.62	44.62	44.25	44.35
2584	AMEX	JXI	Tue, Dec 27, 2016	44.52	44.75	44.52	44.75
2583	AMEX	JXI	Fri, Dec 23, 2016	44.65	44.65	44.50	44.63
2582	AMEX	JXI	Thu, Dec 22, 2016	44.39	44.59	44.32	44.51
2581	AMEX	JXI	Wed, Dec 21, 2016	45.71	45.80	45.53	44.50
2580	AMEX	JXI	Tue, Dec 20, 2016	45.52	45.75	45.52	45.64
2579	AMEX	JXI	Mon, Dec 19, 2016	45.55	45.70	45.42	45.50
2578	AMEX	JXI	Fri, Dec 16, 2016	45.00	45.53	45.00	45.33
2577	AMEX	JXI	Thu, Dec 15, 2016	44.87	45.08	44.86	45.04
2576	AMEX	JXI	Wed, Dec 14, 2016	45.83	46.00	44.93	44.93
2575	AMEX	JXI	Tue, Dec 13, 2016	45.50	45.80	45.50	45.80
2574	AMEX	JXI	Mon, Dec 12, 2016	44.85	45.37	44.85	45.35
2573	AMEX	JXI	Fri, Dec 9, 2016	44.59	44.97	44.59	44.96
2572	AMEX	JXI	Thu, Dec 8, 2016	44.53	44.58	44.27	44.58
2571	AMEX	JXI	Wed, Dec 7, 2016	44.08	44.68	44.08	44.61
2570	AMEX	JXI	Tue, Dec 6, 2016	44.10	44.27	44.05	44.16
2569	AMEX	JXI	Mon, Dec 5, 2016	43.73	43.92	43.44	43.88
2568	AMEX	JXI	Fri, Dec 2, 2016	43.61	44.03	43.61	43.81
2567	AMEX	JXI	Thu, Dec 1, 2016	43.59	43.59	43.31	43.48
2566	AMEX	JXI	Wed, Nov 30, 2016	44.66	44.66	43.87	43.93
2565	AMEX	JXI	Tue, Nov 29, 2016	44.66	44.98	44.66	44.82
2564	AMEX	JXI	Mon, Nov 28, 2016	44.14	44.71	44.14	44.66
2563	AMEX	JXI	Fri, Nov 25, 2016	43.69	44.09	43.69	44.02
2562	AMEX	JXI	Wed, Nov 23, 2016	43.52	43.65	43.38	43.58
2561	AMEX	JXI	Tue, Nov 22, 2016	43.80	43.98	43.78	43.94
2560	AMEX	JXI	Mon, Nov 21, 2016	43.35	43.70	43.35	43.70
2559	AMEX	JXI	Fri, Nov 18, 2016	43.49	43.49	43.18	43.24
2558	AMEX	JXI	Thu, Nov 17, 2016	43.56	43.79	43.56	43.62
2557	AMEX	JXI	Wed, Nov 16, 2016	43.70	43.77	43.35	43.47
2556	AMEX	JXI	Tue, Nov 15, 2016	43.40	43.89	43.40	43.83
2555	AMEX	JXI	Mon, Nov 14, 2016	43.27	43.32	42.85	43.32
2554	AMEX	JXI	Fri, Nov 11, 2016	43.86	44.05	43.62	43.71
2553	AMEX	JXI	Thu, Nov 10, 2016	44.78	44.78	43.53	43.93
2552	AMEX	JXI	Wed, Nov 9, 2016	46.05	46.05	45.21	45.22
2551	AMEX	JXI	Tue, Nov 8, 2016	46.35	46.78	46.35	46.59
2550	AMEX	JXI	Mon, Nov 7, 2016	46.14	46.45	45.73	46.45
2549	AMEX	JXI	Fri, Nov 4, 2016	46.09	46.37	45.79	45.83
2548	AMEX	JXI	Thu, Nov 3, 2016	45.96	46.13	45.86	46.04
2547	AMEX	JXI	Wed, Nov 2, 2016	46.19	46.19	45.81	45.93
2546	AMEX	JXI	Tue, Nov 1, 2016	47.04	47.04	46.38	46.42
2545	AMEX	JXI	Mon, Oct 31, 2016	46.50	47.18	46.50	46.98
2544	AMEX	JXI	Fri, Oct 28, 2016	46.31	46.49	46.22	46.42
2543	AMEX	JXI	Thu, Oct 27, 2016	46.38	46.38	46.07	46.23
2542	AMEX	JXI	Wed, Oct 26, 2016	46.33	46.56	46.31	46.41
2541	AMEX	JXI	Tue, Oct 25, 2016	46.13	46.39	46.12	46.39
2540	AMEX	JXI	Mon, Oct 24, 2016	46.12	46.27	46.12	46.23
2539	AMEX	JXI	Fri, Oct 21, 2016	46.20	46.27	46.09	46.16
2538	AMEX	JXI	Thu, Oct 20, 2016	46.40	46.71	46.40	46.43
2537	AMEX	JXI	Wed, Oct 19, 2016	46.49	46.49	46.29	46.45
2536	AMEX	JXI	Tue, Oct 18, 2016	46.38	46.50	46.10	46.47
2535	AMEX	JXI	Mon, Oct 17, 2016	45.82	46.03	45.82	45.91
2534	AMEX	JXI	Fri, Oct 14, 2016	45.96	46.16	45.80	45.89
2533	AMEX	JXI	Thu, Oct 13, 2016	45.24	45.99	45.24	45.78
2532	AMEX	JXI	Wed, Oct 12, 2016	45.09	45.47	45.09	45.44
2531	AMEX	JXI	Tue, Oct 11, 2016	45.58	45.58	45.05	45.13
2530	AMEX	JXI	Mon, Oct 10, 2016	45.43	45.66	45.43	45.62
2529	AMEX	JXI	Fri, Oct 7, 2016	45.51	45.76	45.27	45.42
2528	AMEX	JXI	Thu, Oct 6, 2016	45.64	45.80	45.50	45.65
2527	AMEX	JXI	Wed, Oct 5, 2016	46.15	46.19	45.85	45.94
2526	AMEX	JXI	Tue, Oct 4, 2016	46.84	46.84	45.93	46.16
2525	AMEX	JXI	Mon, Oct 3, 2016	47.31	47.31	46.80	46.98
2524	AMEX	JXI	Fri, Sep 30, 2016	47.48	47.59	47.40	47.52
2523	AMEX	JXI	Thu, Sep 29, 2016	48.20	48.21	47.55	47.61
2522	AMEX	JXI	Wed, Sep 28, 2016	48.15	48.24	47.77	48.17
2521	AMEX	JXI	Tue, Sep 27, 2016	48.37	48.44	48.08	48.15
2520	AMEX	JXI	Mon, Sep 26, 2016	48.34	48.45	48.26	48.32
2519	AMEX	JXI	Fri, Sep 23, 2016	48.49	48.57	48.47	48.48
2518	AMEX	JXI	Thu, Sep 22, 2016	48.77	48.87	48.55	48.67
2517	AMEX	JXI	Wed, Sep 21, 2016	47.58	48.27	47.45	48.22
2516	AMEX	JXI	Tue, Sep 20, 2016	47.75	47.82	47.53	47.53
2515	AMEX	JXI	Mon, Sep 19, 2016	47.45	47.53	47.39	47.53
2514	AMEX	JXI	Fri, Sep 16, 2016	46.81	47.08	46.70	47.08
2513	AMEX	JXI	Thu, Sep 15, 2016	46.76	47.14	46.76	47.03
2512	AMEX	JXI	Wed, Sep 14, 2016	46.75	46.94	46.69	46.76
2511	AMEX	JXI	Tue, Sep 13, 2016	47.07	47.07	46.56	46.69
2510	AMEX	JXI	Mon, Sep 12, 2016	46.74	47.60	46.74	47.60
2509	AMEX	JXI	Fri, Sep 9, 2016	48.05	48.05	46.94	46.99
2508	AMEX	JXI	Thu, Sep 8, 2016	48.22	48.53	48.22	48.52
2507	AMEX	JXI	Wed, Sep 7, 2016	48.43	48.47	48.23	48.47
2506	AMEX	JXI	Tue, Sep 6, 2016	48.00	48.36	47.98	48.32
2505	AMEX	JXI	Fri, Sep 2, 2016	47.56	47.84	47.47	47.78
2504	AMEX	JXI	Thu, Sep 1, 2016	47.13	47.26	46.94	47.02
2503	AMEX	JXI	Wed, Aug 31, 2016	46.98	47.16	46.90	47.07
2502	AMEX	JXI	Tue, Aug 30, 2016	47.34	47.49	46.92	47.02
2501	AMEX	JXI	Mon, Aug 29, 2016	47.33	47.38	47.16	47.35
2500	AMEX	JXI	Fri, Aug 26, 2016	48.25	48.25	47.07	47.07
2499	AMEX	JXI	Thu, Aug 25, 2016	47.77	47.97	47.77	47.79
2498	AMEX	JXI	Wed, Aug 24, 2016	47.81	47.88	47.68	47.72
2497	AMEX	JXI	Tue, Aug 23, 2016	48.17	48.24	47.85	47.85
2496	AMEX	JXI	Mon, Aug 22, 2016	47.72	48.04	47.72	48.01
2495	AMEX	JXI	Fri, Aug 19, 2016	48.01	48.01	47.69	47.83
2494	AMEX	JXI	Thu, Aug 18, 2016	48.00	48.34	48.00	48.34
2493	AMEX	JXI	Wed, Aug 17, 2016	47.54	48.00	47.23	48.00
2492	AMEX	JXI	Tue, Aug 16, 2016	48.08	48.08	47.65	47.65
2491	AMEX	JXI	Mon, Aug 15, 2016	48.57	48.57	48.12	48.14
2490	AMEX	JXI	Fri, Aug 12, 2016	48.65	48.81	48.50	48.57
2489	AMEX	JXI	Thu, Aug 11, 2016	48.44	48.51	48.33	48.48
2488	AMEX	JXI	Wed, Aug 10, 2016	48.34	48.37	48.21	48.24
2487	AMEX	JXI	Tue, Aug 9, 2016	48.34	48.50	48.27	48.36
2486	AMEX	JXI	Mon, Aug 8, 2016	48.34	48.57	48.32	48.37
2485	AMEX	JXI	Fri, Aug 5, 2016	48.66	48.66	48.28	48.34
2484	AMEX	JXI	Thu, Aug 4, 2016	48.88	48.97	48.73	48.80
2483	AMEX	JXI	Wed, Aug 3, 2016	48.91	48.95	48.69	48.85
2482	AMEX	JXI	Tue, Aug 2, 2016	49.25	49.29	49.01	49.14
2481	AMEX	JXI	Mon, Aug 1, 2016	49.49	49.52	49.33	49.34
2480	AMEX	JXI	Fri, Jul 29, 2016	49.20	49.60	49.20	49.58
2479	AMEX	JXI	Thu, Jul 28, 2016	49.14	49.30	49.12	49.25
2478	AMEX	JXI	Wed, Jul 27, 2016	49.32	49.36	48.87	49.13
2477	AMEX	JXI	Tue, Jul 26, 2016	49.72	49.81	49.40	49.50
2476	AMEX	JXI	Mon, Jul 25, 2016	49.68	49.68	49.45	49.66
2475	AMEX	JXI	Fri, Jul 22, 2016	49.31	49.71	49.31	49.64
2474	AMEX	JXI	Thu, Jul 21, 2016	49.05	49.28	49.00	49.25
2473	AMEX	JXI	Wed, Jul 20, 2016	49.28	49.32	49.07	49.11
2472	AMEX	JXI	Tue, Jul 19, 2016	49.10	49.35	48.97	49.09
2471	AMEX	JXI	Mon, Jul 18, 2016	49.25	49.45	49.25	49.26
2470	AMEX	JXI	Fri, Jul 15, 2016	49.17	49.26	49.03	49.16
2469	AMEX	JXI	Thu, Jul 14, 2016	49.20	49.26	49.04	49.11
2468	AMEX	JXI	Wed, Jul 13, 2016	49.12	49.36	49.12	49.36
2467	AMEX	JXI	Tue, Jul 12, 2016	49.28	49.28	48.87	48.87
2466	AMEX	JXI	Mon, Jul 11, 2016	49.28	49.42	49.03	49.41
2465	AMEX	JXI	Fri, Jul 8, 2016	48.80	49.15	48.53	49.13
2464	AMEX	JXI	Thu, Jul 7, 2016	49.36	49.36	48.56	48.73
2463	AMEX	JXI	Wed, Jul 6, 2016	49.00	49.35	48.89	49.32
2462	AMEX	JXI	Tue, Jul 5, 2016	49.17	49.56	48.00	49.32
2461	AMEX	JXI	Fri, Jul 1, 2016	49.41	49.67	49.13	49.37
2460	AMEX	JXI	Thu, Jun 30, 2016	48.51	49.34	48.51	49.34
2459	AMEX	JXI	Wed, Jun 29, 2016	48.20	48.28	48.05	48.24
2458	AMEX	JXI	Tue, Jun 28, 2016	47.56	47.59	47.12	47.58
2457	AMEX	JXI	Mon, Jun 27, 2016	46.54	46.92	46.38	46.85
2456	AMEX	JXI	Fri, Jun 24, 2016	46.01	47.28	46.01	46.61
2455	AMEX	JXI	Thu, Jun 23, 2016	48.31	48.36	48.03	48.36
2454	AMEX	JXI	Wed, Jun 22, 2016	48.16	48.16	47.96	47.96
2453	AMEX	JXI	Tue, Jun 21, 2016	48.11	48.34	47.93	48.20
2452	AMEX	JXI	Mon, Jun 20, 2016	49.46	49.46	48.99	48.03
2451	AMEX	JXI	Fri, Jun 17, 2016	48.42	48.73	48.28	48.73
2450	AMEX	JXI	Thu, Jun 16, 2016	47.78	48.37	47.76	48.31
2449	AMEX	JXI	Wed, Jun 15, 2016	48.40	48.40	47.98	48.06
2448	AMEX	JXI	Tue, Jun 14, 2016	48.11	48.13	47.93	48.13
2447	AMEX	JXI	Mon, Jun 13, 2016	48.58	48.58	48.26	48.31
2446	AMEX	JXI	Fri, Jun 10, 2016	48.84	49.00	48.52	48.65
2445	AMEX	JXI	Thu, Jun 9, 2016	49.00	49.31	48.98	49.30
2444	AMEX	JXI	Wed, Jun 8, 2016	48.91	49.21	48.91	49.17
2443	AMEX	JXI	Tue, Jun 7, 2016	48.70	48.97	48.65	48.66
2442	AMEX	JXI	Mon, Jun 6, 2016	48.52	48.72	48.36	48.50
2441	AMEX	JXI	Fri, Jun 3, 2016	47.93	48.50	47.93	48.38
2440	AMEX	JXI	Thu, Jun 2, 2016	47.59	47.74	47.45	47.67
2439	AMEX	JXI	Wed, Jun 1, 2016	47.62	47.76	47.58	47.72
2438	AMEX	JXI	Tue, May 31, 2016	47.92	48.09	47.55	47.78
2437	AMEX	JXI	Fri, May 27, 2016	47.74	47.84	47.58	47.75
2436	AMEX	JXI	Thu, May 26, 2016	47.37	47.70	47.37	47.69
2435	AMEX	JXI	Wed, May 25, 2016	47.41	47.44	47.20	47.35
2434	AMEX	JXI	Tue, May 24, 2016	46.89	47.28	46.89	47.23
2433	AMEX	JXI	Mon, May 23, 2016	47.04	47.04	46.70	46.73
2432	AMEX	JXI	Fri, May 20, 2016	47.04	47.09	46.92	47.01
2431	AMEX	JXI	Thu, May 19, 2016	46.50	46.92	46.47	46.90
2430	AMEX	JXI	Wed, May 18, 2016	47.39	47.52	46.67	46.83
2429	AMEX	JXI	Tue, May 17, 2016	47.75	47.81	47.23	47.42
2428	AMEX	JXI	Mon, May 16, 2016	47.93	48.07	47.73	47.99
2427	AMEX	JXI	Fri, May 13, 2016	47.92	48.03	47.76	47.83
2426	AMEX	JXI	Thu, May 12, 2016	48.09	48.23	48.09	48.09
2425	AMEX	JXI	Wed, May 11, 2016	47.75	48.01	47.69	47.99
2424	AMEX	JXI	Tue, May 10, 2016	47.93	48.09	47.85	48.08
2423	AMEX	JXI	Mon, May 9, 2016	47.57	47.83	47.57	47.74
2422	AMEX	JXI	Fri, May 6, 2016	47.62	47.72	47.36	47.66
2421	AMEX	JXI	Thu, May 5, 2016	48.00	48.07	47.64	47.78
2420	AMEX	JXI	Wed, May 4, 2016	47.66	48.21	47.66	48.06
2419	AMEX	JXI	Tue, May 3, 2016	47.90	48.00	47.80	47.88
2418	AMEX	JXI	Mon, May 2, 2016	47.98	48.34	47.76	48.12
2417	AMEX	JXI	Fri, Apr 29, 2016	47.67	47.85	47.47	47.85
2416	AMEX	JXI	Thu, Apr 28, 2016	47.47	47.70	47.34	47.60
2415	AMEX	JXI	Wed, Apr 27, 2016	47.27	47.83	47.27	47.62
2414	AMEX	JXI	Tue, Apr 26, 2016	47.08	47.30	47.05	47.05
2413	AMEX	JXI	Mon, Apr 25, 2016	46.73	46.97	46.71	46.97
2412	AMEX	JXI	Fri, Apr 22, 2016	46.64	46.90	46.64	46.86
2411	AMEX	JXI	Thu, Apr 21, 2016	47.04	47.10	46.65	46.72
2410	AMEX	JXI	Wed, Apr 20, 2016	48.20	48.20	47.51	47.51
2409	AMEX	JXI	Tue, Apr 19, 2016	48.22	48.37	48.12	48.25
2408	AMEX	JXI	Mon, Apr 18, 2016	47.66	48.07	47.62	48.07
2407	AMEX	JXI	Fri, Apr 15, 2016	47.64	47.90	47.64	47.79
2406	AMEX	JXI	Thu, Apr 14, 2016	47.56	47.75	47.51	47.56
2405	AMEX	JXI	Wed, Apr 13, 2016	47.87	47.87	47.42	47.60
2404	AMEX	JXI	Tue, Apr 12, 2016	47.45	47.79	47.39	47.79
2403	AMEX	JXI	Mon, Apr 11, 2016	47.59	47.90	47.36	47.36
2402	AMEX	JXI	Fri, Apr 8, 2016	47.34	47.62	47.32	47.38
2401	AMEX	JXI	Thu, Apr 7, 2016	46.99	47.25	46.84	46.92
2400	AMEX	JXI	Wed, Apr 6, 2016	46.99	47.18	46.82	47.16
2399	AMEX	JXI	Tue, Apr 5, 2016	47.94	47.94	47.94	46.98
2398	AMEX	JXI	Mon, Apr 4, 2016	48.08	48.08	47.78	47.94
2397	AMEX	JXI	Fri, Apr 1, 2016	47.70	48.15	47.59	48.08
2396	AMEX	JXI	Thu, Mar 31, 2016	48.03	48.14	48.03	48.06
2395	AMEX	JXI	Wed, Mar 30, 2016	48.22	48.28	48.10	48.10
2394	AMEX	JXI	Tue, Mar 29, 2016	47.41	47.45	47.32	47.93
2393	AMEX	JXI	Mon, Mar 28, 2016	47.32	47.88	47.18	47.45
2392	AMEX	JXI	Thu, Mar 24, 2016	47.10	47.10	47.10	47.19
2391	AMEX	JXI	Wed, Mar 23, 2016	47.09	47.30	47.00	47.10
2390	AMEX	JXI	Tue, Mar 22, 2016	47.11	47.29	47.06	47.18
2389	AMEX	JXI	Mon, Mar 21, 2016	47.34	47.40	47.14	47.28
2388	AMEX	JXI	Fri, Mar 18, 2016	47.43	47.77	47.35	47.46
2387	AMEX	JXI	Thu, Mar 17, 2016	47.08	47.65	47.08	47.54
2386	AMEX	JXI	Wed, Mar 16, 2016	46.29	47.00	46.11	46.93
2385	AMEX	JXI	Tue, Mar 15, 2016	46.73	46.73	46.73	46.61
2384	AMEX	JXI	Mon, Mar 14, 2016	46.61	46.74	46.46	46.74
2383	AMEX	JXI	Fri, Mar 11, 2016	46.33	46.33	46.33	46.74
2382	AMEX	JXI	Thu, Mar 10, 2016	46.24	46.24	46.24	46.33
2381	AMEX	JXI	Wed, Mar 9, 2016	46.10	46.34	46.06	46.24
2380	AMEX	JXI	Tue, Mar 8, 2016	45.74	46.00	45.73	45.96
2379	AMEX	JXI	Mon, Mar 7, 2016	45.49	45.90	45.49	45.87
2378	AMEX	JXI	Fri, Mar 4, 2016	45.41	45.97	45.33	45.89
2377	AMEX	JXI	Thu, Mar 3, 2016	45.13	45.13	45.13	45.53
2376	AMEX	JXI	Wed, Mar 2, 2016	44.58	45.13	44.46	45.13
2375	AMEX	JXI	Tue, Mar 1, 2016	45.01	45.14	44.81	45.00
2374	AMEX	JXI	Mon, Feb 29, 2016	44.77	45.09	44.71	44.72
2373	AMEX	JXI	Fri, Feb 26, 2016	45.74	45.74	44.83	44.83
2372	AMEX	JXI	Thu, Feb 25, 2016	45.45	45.66	45.39	45.66
2371	AMEX	JXI	Wed, Feb 24, 2016	44.86	45.28	44.75	45.23
2370	AMEX	JXI	Tue, Feb 23, 2016	45.25	45.32	45.07	45.32
2369	AMEX	JXI	Mon, Feb 22, 2016	45.37	45.61	45.28	45.53
2368	AMEX	JXI	Fri, Feb 19, 2016	45.15	45.20	44.99	45.11
2367	AMEX	JXI	Thu, Feb 18, 2016	44.90	45.33	44.90	45.27
2366	AMEX	JXI	Wed, Feb 17, 2016	44.71	44.83	44.44	44.78
2365	AMEX	JXI	Tue, Feb 16, 2016	44.69	44.84	44.40	44.75
2364	AMEX	JXI	Fri, Feb 12, 2016	44.39	44.41	44.05	44.29
2363	AMEX	JXI	Thu, Feb 11, 2016	44.57	44.67	44.05	44.31
2362	AMEX	JXI	Wed, Feb 10, 2016	44.98	45.18	44.62	44.94
2361	AMEX	JXI	Tue, Feb 9, 2016	44.82	45.23	44.82	45.12
2360	AMEX	JXI	Mon, Feb 8, 2016	45.20	45.37	44.79	45.14
2359	AMEX	JXI	Fri, Feb 5, 2016	45.47	45.55	45.26	45.41
2358	AMEX	JXI	Thu, Feb 4, 2016	45.63	46.00	45.63	45.70
2357	AMEX	JXI	Wed, Feb 3, 2016	45.49	45.96	45.35	45.84
2356	AMEX	JXI	Tue, Feb 2, 2016	45.17	45.27	45.02	45.24
2355	AMEX	JXI	Mon, Feb 1, 2016	44.86	45.51	44.80	45.40
2354	AMEX	JXI	Fri, Jan 29, 2016	44.48	45.06	44.48	45.01
2353	AMEX	JXI	Thu, Jan 28, 2016	44.04	44.47	43.90	44.37
2352	AMEX	JXI	Wed, Jan 27, 2016	43.79	44.11	43.42	43.69
2351	AMEX	JXI	Tue, Jan 26, 2016	43.35	43.73	43.35	43.59
2350	AMEX	JXI	Mon, Jan 25, 2016	43.43	43.43	43.00	43.06
2349	AMEX	JXI	Fri, Jan 22, 2016	42.71	43.54	42.71	43.54
2348	AMEX	JXI	Thu, Jan 21, 2016	42.52	42.74	42.13	42.57
2347	AMEX	JXI	Wed, Jan 20, 2016	42.98	42.98	41.92	42.57
2346	AMEX	JXI	Tue, Jan 19, 2016	43.29	43.47	43.19	43.41
2345	AMEX	JXI	Fri, Jan 15, 2016	42.94	43.19	42.59	42.92
2344	AMEX	JXI	Thu, Jan 14, 2016	43.32	43.97	43.22	43.70
2343	AMEX	JXI	Wed, Jan 13, 2016	43.61	43.74	43.05	43.08
2342	AMEX	JXI	Tue, Jan 12, 2016	43.47	43.47	43.11	43.35
2341	AMEX	JXI	Mon, Jan 11, 2016	43.54	43.62	43.31	43.50
2340	AMEX	JXI	Fri, Jan 8, 2016	43.59	43.59	43.12	43.17
2339	AMEX	JXI	Thu, Jan 7, 2016	43.32	43.72	43.25	43.34
2338	AMEX	JXI	Wed, Jan 6, 2016	43.47	43.77	43.34	43.73
2337	AMEX	JXI	Tue, Jan 5, 2016	43.39	43.98	43.23	43.94
2336	AMEX	JXI	Mon, Jan 4, 2016	43.54	44.06	43.18	43.64
2335	AMEX	JXI	Thu, Dec 31, 2015	43.98	44.25	43.91	44.02
2334	AMEX	JXI	Wed, Dec 30, 2015	44.64	44.71	44.49	44.57
2333	AMEX	JXI	Tue, Dec 29, 2015	44.67	44.72	44.57	44.60
2332	AMEX	JXI	Mon, Dec 28, 2015	44.29	44.40	44.12	44.40
2331	AMEX	JXI	Thu, Dec 24, 2015	44.40	45.30	42.60	44.36
2330	AMEX	JXI	Wed, Dec 23, 2015	44.09	44.45	43.99	44.40
2329	AMEX	JXI	Tue, Dec 22, 2015	43.38	43.75	43.18	43.62
2328	AMEX	JXI	Mon, Dec 21, 2015	43.57	44.00	43.21	43.35
2327	AMEX	JXI	Fri, Dec 18, 2015	43.95	44.17	43.92	43.97
2326	AMEX	JXI	Thu, Dec 17, 2015	44.66	44.76	44.37	44.44
2325	AMEX	JXI	Wed, Dec 16, 2015	43.85	44.62	43.85	44.58
2324	AMEX	JXI	Tue, Dec 15, 2015	43.59	43.95	43.59	43.69
2323	AMEX	JXI	Mon, Dec 14, 2015	43.34	43.51	43.11	43.42
2322	AMEX	JXI	Fri, Dec 11, 2015	43.51	43.64	43.31	43.34
2321	AMEX	JXI	Thu, Dec 10, 2015	44.18	44.18	43.69	43.69
2320	AMEX	JXI	Wed, Dec 9, 2015	43.97	44.44	43.89	44.04
2319	AMEX	JXI	Tue, Dec 8, 2015	43.76	43.93	43.67	43.89
2318	AMEX	JXI	Mon, Dec 7, 2015	44.15	44.28	43.96	44.28
2317	AMEX	JXI	Fri, Dec 4, 2015	44.20	44.39	43.97	44.38
2316	AMEX	JXI	Thu, Dec 3, 2015	44.27	44.27	43.69	43.89
2315	AMEX	JXI	Wed, Dec 2, 2015	44.59	44.59	43.95	43.98
2314	AMEX	JXI	Tue, Dec 1, 2015	44.71	44.82	44.50	44.82
2313	AMEX	JXI	Mon, Nov 30, 2015	44.28	44.50	44.26	44.30
2312	AMEX	JXI	Fri, Nov 27, 2015	44.37	44.57	44.37	44.42
2311	AMEX	JXI	Wed, Nov 25, 2015	44.38	44.39	44.29	44.38
2310	AMEX	JXI	Tue, Nov 24, 2015	44.32	44.47	44.16	44.39
2309	AMEX	JXI	Mon, Nov 23, 2015	44.83	44.92	44.48	44.55
2308	AMEX	JXI	Fri, Nov 20, 2015	45.23	45.27	44.87	44.96
2307	AMEX	JXI	Thu, Nov 19, 2015	44.73	44.99	44.72	44.89
2306	AMEX	JXI	Wed, Nov 18, 2015	44.25	44.61	44.03	44.61
2305	AMEX	JXI	Tue, Nov 17, 2015	44.67	44.81	44.15	44.25
2304	AMEX	JXI	Mon, Nov 16, 2015	44.20	44.60	44.11	44.55
2303	AMEX	JXI	Fri, Nov 13, 2015	44.22	44.29	43.93	43.98
2302	AMEX	JXI	Thu, Nov 12, 2015	44.46	44.56	44.24	44.24
2301	AMEX	JXI	Wed, Nov 11, 2015	44.63	44.70	44.47	44.64
2300	AMEX	JXI	Tue, Nov 10, 2015	44.21	44.50	44.21	44.47
2299	AMEX	JXI	Mon, Nov 9, 2015	44.06	44.32	44.06	44.32
2298	AMEX	JXI	Fri, Nov 6, 2015	45.22	45.22	44.37	44.42
2297	AMEX	JXI	Thu, Nov 5, 2015	45.95	45.95	45.62	45.67
2296	AMEX	JXI	Wed, Nov 4, 2015	46.02	46.09	45.80	45.90
2295	AMEX	JXI	Tue, Nov 3, 2015	45.66	46.04	45.64	46.01
2294	AMEX	JXI	Mon, Nov 2, 2015	45.83	45.96	45.65	45.92
2293	AMEX	JXI	Fri, Oct 30, 2015	45.68	45.88	45.68	45.69
2292	AMEX	JXI	Thu, Oct 29, 2015	45.75	45.75	45.24	45.50
2291	AMEX	JXI	Wed, Oct 28, 2015	46.20	46.29	45.55	45.91
2290	AMEX	JXI	Tue, Oct 27, 2015	46.31	46.31	46.00	46.16
2289	AMEX	JXI	Mon, Oct 26, 2015	46.46	46.62	46.29	46.47
2288	AMEX	JXI	Fri, Oct 23, 2015	47.02	47.02	46.57	46.64
2287	AMEX	JXI	Thu, Oct 22, 2015	46.72	47.11	46.72	46.99
2286	AMEX	JXI	Wed, Oct 21, 2015	46.65	46.84	46.48	46.56
2285	AMEX	JXI	Tue, Oct 20, 2015	46.35	46.71	46.35	46.62
2284	AMEX	JXI	Mon, Oct 19, 2015	46.42	46.46	46.24	46.46
2283	AMEX	JXI	Fri, Oct 16, 2015	46.46	46.66	46.40	46.58
2282	AMEX	JXI	Thu, Oct 15, 2015	46.02	46.44	45.96	46.44
2281	AMEX	JXI	Wed, Oct 14, 2015	45.85	46.03	45.82	45.87
2280	AMEX	JXI	Tue, Oct 13, 2015	45.62	45.84	45.56	45.59
2279	AMEX	JXI	Mon, Oct 12, 2015	45.69	46.00	45.69	45.87
2278	AMEX	JXI	Fri, Oct 9, 2015	45.94	45.94	45.56	45.66
2277	AMEX	JXI	Thu, Oct 8, 2015	45.11	45.81	45.11	45.75
2276	AMEX	JXI	Wed, Oct 7, 2015	45.45	45.53	45.17	45.25
2275	AMEX	JXI	Tue, Oct 6, 2015	45.27	45.27	44.96	45.09
2274	AMEX	JXI	Mon, Oct 5, 2015	44.97	45.22	44.97	45.22
2273	AMEX	JXI	Fri, Oct 2, 2015	44.07	44.73	44.07	44.69
2272	AMEX	JXI	Thu, Oct 1, 2015	44.50	44.65	43.63	43.90
2271	AMEX	JXI	Wed, Sep 30, 2015	43.96	44.28	43.81	44.28
2270	AMEX	JXI	Tue, Sep 29, 2015	43.46	43.57	43.37	43.45
2269	AMEX	JXI	Mon, Sep 28, 2015	43.45	43.87	43.31	43.31
2268	AMEX	JXI	Fri, Sep 25, 2015	43.68	44.02	43.62	43.67
2267	AMEX	JXI	Thu, Sep 24, 2015	42.84	43.38	42.84	43.36
2266	AMEX	JXI	Wed, Sep 23, 2015	43.09	43.21	42.96	43.05
2265	AMEX	JXI	Tue, Sep 22, 2015	43.28	43.44	42.89	43.06
2264	AMEX	JXI	Mon, Sep 21, 2015	43.99	43.99	43.72	43.78
2263	AMEX	JXI	Fri, Sep 18, 2015	43.85	43.91	43.63	43.63
2262	AMEX	JXI	Thu, Sep 17, 2015	43.71	44.65	43.71	44.27
2261	AMEX	JXI	Wed, Sep 16, 2015	43.74	43.90	43.69	43.88
2260	AMEX	JXI	Tue, Sep 15, 2015	43.13	43.49	43.13	43.41
2259	AMEX	JXI	Mon, Sep 14, 2015	43.34	43.35	43.18	43.24
2258	AMEX	JXI	Fri, Sep 11, 2015	43.02	43.32	43.02	43.25
2257	AMEX	JXI	Thu, Sep 10, 2015	43.30	43.56	43.19	43.19
2256	AMEX	JXI	Wed, Sep 9, 2015	43.90	43.90	43.08	43.08
2255	AMEX	JXI	Tue, Sep 8, 2015	43.23	43.60	43.22	43.55
2254	AMEX	JXI	Fri, Sep 4, 2015	42.71	42.84	42.35	42.65
2253	AMEX	JXI	Thu, Sep 3, 2015	43.10	43.41	43.06	43.18
2252	AMEX	JXI	Wed, Sep 2, 2015	43.40	43.40	42.72	43.03
2251	AMEX	JXI	Tue, Sep 1, 2015	43.35	43.38	42.70	42.91
2250	AMEX	JXI	Mon, Aug 31, 2015	44.44	44.45	43.97	44.16
2249	AMEX	JXI	Fri, Aug 28, 2015	44.59	44.85	44.33	44.79
2248	AMEX	JXI	Thu, Aug 27, 2015	44.62	44.92	44.36	44.77
2247	AMEX	JXI	Wed, Aug 26, 2015	44.37	44.39	43.43	44.39
2246	AMEX	JXI	Tue, Aug 25, 2015	44.94	45.13	43.50	43.52
2245	AMEX	JXI	Mon, Aug 24, 2015	44.98	45.28	43.90	44.06
2244	AMEX	JXI	Fri, Aug 21, 2015	46.37	46.53	45.78	45.89
2243	AMEX	JXI	Thu, Aug 20, 2015	46.90	47.06	46.62	46.65
2242	AMEX	JXI	Wed, Aug 19, 2015	46.96	47.19	46.79	47.15
2241	AMEX	JXI	Tue, Aug 18, 2015	47.18	47.18	47.05	47.10
2240	AMEX	JXI	Mon, Aug 17, 2015	47.10	47.46	47.10	47.36
2239	AMEX	JXI	Fri, Aug 14, 2015	46.91	47.31	46.90	47.20
2238	AMEX	JXI	Thu, Aug 13, 2015	46.90	47.11	46.78	47.04
2237	AMEX	JXI	Wed, Aug 12, 2015	46.42	47.25	46.42	47.13
2236	AMEX	JXI	Tue, Aug 11, 2015	46.32	46.60	46.32	46.53
2235	AMEX	JXI	Mon, Aug 10, 2015	46.44	46.82	46.44	46.68
2234	AMEX	JXI	Fri, Aug 7, 2015	46.10	46.67	46.10	46.67
2233	AMEX	JXI	Thu, Aug 6, 2015	46.06	46.27	45.94	46.27
2232	AMEX	JXI	Wed, Aug 5, 2015	46.29	46.48	46.13	46.26
2231	AMEX	JXI	Tue, Aug 4, 2015	46.50	46.50	46.04	46.06
2230	AMEX	JXI	Mon, Aug 3, 2015	46.36	46.64	46.27	46.36
2229	AMEX	JXI	Fri, Jul 31, 2015	46.15	46.59	46.15	46.33
2228	AMEX	JXI	Thu, Jul 30, 2015	45.65	45.92	45.59	45.87
2227	AMEX	JXI	Wed, Jul 29, 2015	45.61	45.79	45.40	45.68
2226	AMEX	JXI	Tue, Jul 28, 2015	45.40	45.66	45.40	45.60
2225	AMEX	JXI	Mon, Jul 27, 2015	45.07	45.53	45.07	45.34
2224	AMEX	JXI	Fri, Jul 24, 2015	45.26	45.28	45.06	45.06
2223	AMEX	JXI	Thu, Jul 23, 2015	45.24	45.34	45.11	45.19
2222	AMEX	JXI	Wed, Jul 22, 2015	45.57	45.87	45.57	45.69
2221	AMEX	JXI	Tue, Jul 21, 2015	45.86	45.86	45.53	45.74
2220	AMEX	JXI	Mon, Jul 20, 2015	46.15	46.15	45.81	45.91
2219	AMEX	JXI	Fri, Jul 17, 2015	46.08	46.17	45.96	45.97
2218	AMEX	JXI	Thu, Jul 16, 2015	46.12	46.40	46.10	46.37
2217	AMEX	JXI	Wed, Jul 15, 2015	45.75	45.94	45.74	45.79
2216	AMEX	JXI	Tue, Jul 14, 2015	45.66	45.78	45.59	45.71
2215	AMEX	JXI	Mon, Jul 13, 2015	45.78	45.82	45.50	45.62
2214	AMEX	JXI	Fri, Jul 10, 2015	45.57	45.77	45.45	45.67
2213	AMEX	JXI	Thu, Jul 9, 2015	45.22	45.28	44.70	44.88
2212	AMEX	JXI	Wed, Jul 8, 2015	44.81	45.00	44.73	44.76
2211	AMEX	JXI	Tue, Jul 7, 2015	44.40	45.34	44.40	45.29
2210	AMEX	JXI	Mon, Jul 6, 2015	44.42	44.51	44.33	44.48
2209	AMEX	JXI	Thu, Jul 2, 2015	44.61	45.01	44.61	44.93
2208	AMEX	JXI	Wed, Jul 1, 2015	44.48	44.53	44.22	44.39
2207	AMEX	JXI	Tue, Jun 30, 2015	44.90	44.90	44.22	44.34
2206	AMEX	JXI	Mon, Jun 29, 2015	44.85	45.07	44.01	44.51
2205	AMEX	JXI	Fri, Jun 26, 2015	45.09	45.26	45.07	45.20
2204	AMEX	JXI	Thu, Jun 25, 2015	45.45	45.45	45.12	45.14
2203	AMEX	JXI	Wed, Jun 24, 2015	45.64	45.70	45.42	45.47
2202	AMEX	JXI	Tue, Jun 23, 2015	47.00	47.00	46.70	46.79
2201	AMEX	JXI	Mon, Jun 22, 2015	47.14	47.40	46.96	47.20
2200	AMEX	JXI	Fri, Jun 19, 2015	46.95	47.09	46.73	46.73
2199	AMEX	JXI	Thu, Jun 18, 2015	46.54	47.26	46.54	47.09
2198	AMEX	JXI	Wed, Jun 17, 2015	46.13	46.39	45.93	46.39
2197	AMEX	JXI	Tue, Jun 16, 2015	45.95	46.23	45.92	46.11
2196	AMEX	JXI	Mon, Jun 15, 2015	45.83	46.01	45.80	45.95
2195	AMEX	JXI	Fri, Jun 12, 2015	46.31	46.33	46.21	46.24
2194	AMEX	JXI	Thu, Jun 11, 2015	46.66	46.78	46.49	46.62
2193	AMEX	JXI	Wed, Jun 10, 2015	46.39	46.60	46.34	46.42
2192	AMEX	JXI	Tue, Jun 9, 2015	46.00	46.07	45.90	45.91
2191	AMEX	JXI	Mon, Jun 8, 2015	46.12	46.19	45.98	46.09
2190	AMEX	JXI	Fri, Jun 5, 2015	46.50	46.50	46.11	46.34
2189	AMEX	JXI	Thu, Jun 4, 2015	47.10	47.31	46.83	46.85
2188	AMEX	JXI	Wed, Jun 3, 2015	47.49	47.61	47.23	47.35
2187	AMEX	JXI	Tue, Jun 2, 2015	47.91	47.91	47.56	47.65
2186	AMEX	JXI	Mon, Jun 1, 2015	47.96	48.01	47.75	47.86
2185	AMEX	JXI	Fri, May 29, 2015	48.01	48.10	47.85	47.92
2184	AMEX	JXI	Thu, May 28, 2015	48.03	48.24	47.69	48.04
2183	AMEX	JXI	Wed, May 27, 2015	47.76	48.07	47.76	47.99
2182	AMEX	JXI	Tue, May 26, 2015	48.04	48.09	47.43	47.55
2181	AMEX	JXI	Fri, May 22, 2015	48.30	48.45	48.17	48.28
2180	AMEX	JXI	Thu, May 21, 2015	48.44	48.59	48.36	48.45
2179	AMEX	JXI	Wed, May 20, 2015	48.40	48.68	48.26	48.39
2178	AMEX	JXI	Tue, May 19, 2015	48.12	48.37	48.12	48.26
2177	AMEX	JXI	Mon, May 18, 2015	48.10	48.31	47.93	48.23
2176	AMEX	JXI	Fri, May 15, 2015	48.00	48.37	48.00	48.30
2175	AMEX	JXI	Thu, May 14, 2015	47.70	47.99	47.70	47.92
2174	AMEX	JXI	Wed, May 13, 2015	47.78	47.81	47.32	47.46
2173	AMEX	JXI	Tue, May 12, 2015	47.49	47.58	47.22	47.53
2172	AMEX	JXI	Mon, May 11, 2015	47.82	48.00	47.56	47.56
2171	AMEX	JXI	Fri, May 8, 2015	47.67	47.99	47.67	47.83
2170	AMEX	JXI	Thu, May 7, 2015	46.82	47.13	46.82	46.97
2169	AMEX	JXI	Wed, May 6, 2015	46.94	46.94	46.59	46.82
2168	AMEX	JXI	Tue, May 5, 2015	47.41	47.61	46.78	46.83
2167	AMEX	JXI	Mon, May 4, 2015	47.62	47.96	47.62	47.79
2166	AMEX	JXI	Fri, May 1, 2015	47.46	47.67	47.21	47.54
2165	AMEX	JXI	Thu, Apr 30, 2015	47.38	47.49	47.21	47.33
2164	AMEX	JXI	Wed, Apr 29, 2015	47.93	47.99	47.58	47.87
2163	AMEX	JXI	Tue, Apr 28, 2015	47.92	48.27	47.76	48.27
2162	AMEX	JXI	Mon, Apr 27, 2015	48.18	48.18	47.79	47.81
2161	AMEX	JXI	Fri, Apr 24, 2015	47.88	48.26	47.88	48.14
2160	AMEX	JXI	Thu, Apr 23, 2015	47.34	47.64	47.00	47.46
2159	AMEX	JXI	Wed, Apr 22, 2015	47.19	47.28	46.88	47.15
2158	AMEX	JXI	Tue, Apr 21, 2015	47.45	47.45	47.12	47.14
2157	AMEX	JXI	Mon, Apr 20, 2015	46.99	47.62	46.99	47.31
2156	AMEX	JXI	Fri, Apr 17, 2015	47.00	47.14	46.90	46.94
2155	AMEX	JXI	Thu, Apr 16, 2015	47.24	47.32	47.01	47.25
2154	AMEX	JXI	Wed, Apr 15, 2015	47.28	47.58	47.28	47.33
2153	AMEX	JXI	Tue, Apr 14, 2015	47.10	47.34	47.04	47.24
2152	AMEX	JXI	Mon, Apr 13, 2015	47.16	47.30	46.97	47.04
2151	AMEX	JXI	Fri, Apr 10, 2015	47.01	47.32	46.91	47.30
2150	AMEX	JXI	Thu, Apr 9, 2015	47.21	47.21	46.90	47.20
2149	AMEX	JXI	Wed, Apr 8, 2015	47.36	47.36	46.98	47.16
2148	AMEX	JXI	Tue, Apr 7, 2015	47.55	47.55	47.20	47.20
2147	AMEX	JXI	Mon, Apr 6, 2015	46.83	47.65	46.83	47.42
2146	AMEX	JXI	Thu, Apr 2, 2015	46.64	46.89	46.64	46.83
2145	AMEX	JXI	Wed, Apr 1, 2015	46.12	46.76	46.12	46.66
2144	AMEX	JXI	Tue, Mar 31, 2015	46.36	46.73	46.35	46.46
2143	AMEX	JXI	Mon, Mar 30, 2015	46.51	46.85	46.44	46.80
2142	AMEX	JXI	Fri, Mar 27, 2015	46.35	46.70	46.33	46.56
2141	AMEX	JXI	Thu, Mar 26, 2015	46.53	46.63	46.28	46.28
2140	AMEX	JXI	Wed, Mar 25, 2015	47.08	47.26	46.74	46.81
2139	AMEX	JXI	Tue, Mar 24, 2015	47.35	47.41	47.00	47.05
2138	AMEX	JXI	Mon, Mar 23, 2015	47.23	47.44	47.00	47.28
2137	AMEX	JXI	Fri, Mar 20, 2015	46.87	47.28	46.78	47.15
2136	AMEX	JXI	Thu, Mar 19, 2015	46.58	46.80	46.37	46.45
2135	AMEX	JXI	Wed, Mar 18, 2015	45.71	47.02	45.62	46.86
2134	AMEX	JXI	Tue, Mar 17, 2015	45.55	45.79	45.51	45.70
2133	AMEX	JXI	Mon, Mar 16, 2015	45.28	45.77	45.28	45.60
2132	AMEX	JXI	Fri, Mar 13, 2015	45.41	45.41	44.77	45.05
2131	AMEX	JXI	Thu, Mar 12, 2015	45.24	45.61	45.24	45.60
2130	AMEX	JXI	Wed, Mar 11, 2015	45.14	45.30	44.94	45.04
2129	AMEX	JXI	Tue, Mar 10, 2015	45.27	45.59	45.11	45.23
2128	AMEX	JXI	Mon, Mar 9, 2015	45.70	45.82	45.60	45.67
2127	AMEX	JXI	Fri, Mar 6, 2015	46.39	46.39	45.52	45.62
2126	AMEX	JXI	Thu, Mar 5, 2015	46.81	47.25	46.81	46.98
2125	AMEX	JXI	Wed, Mar 4, 2015	46.81	46.92	46.56	46.73
2124	AMEX	JXI	Tue, Mar 3, 2015	47.12	47.33	46.81	47.13
2123	AMEX	JXI	Mon, Mar 2, 2015	47.78	47.78	46.98	47.23
2122	AMEX	JXI	Fri, Feb 27, 2015	47.97	47.98	47.67	47.93
2121	AMEX	JXI	Thu, Feb 26, 2015	48.09	48.17	47.68	47.74
2120	AMEX	JXI	Wed, Feb 25, 2015	48.69	48.69	48.11	48.22
2119	AMEX	JXI	Tue, Feb 24, 2015	48.20	48.76	48.20	48.55
2118	AMEX	JXI	Mon, Feb 23, 2015	47.80	48.00	47.80	48.00
2117	AMEX	JXI	Fri, Feb 20, 2015	47.66	47.95	47.34	47.88
2116	AMEX	JXI	Thu, Feb 19, 2015	47.99	48.06	47.59	47.67
2115	AMEX	JXI	Wed, Feb 18, 2015	47.44	48.19	47.38	48.04
2114	AMEX	JXI	Tue, Feb 17, 2015	47.50	47.74	47.23	47.58
2113	AMEX	JXI	Fri, Feb 13, 2015	48.01	48.01	47.29	47.63
2112	AMEX	JXI	Thu, Feb 12, 2015	48.08	48.20	47.88	48.06
2111	AMEX	JXI	Wed, Feb 11, 2015	48.49	48.50	47.75	47.97
2110	AMEX	JXI	Tue, Feb 10, 2015	47.95	48.65	47.93	48.65
2109	AMEX	JXI	Mon, Feb 9, 2015	48.02	48.19	47.70	47.76
2108	AMEX	JXI	Fri, Feb 6, 2015	49.61	49.61	48.08	48.31
2107	AMEX	JXI	Thu, Feb 5, 2015	49.61	49.95	49.51	49.88
2106	AMEX	JXI	Wed, Feb 4, 2015	49.88	50.05	49.42	49.51
2105	AMEX	JXI	Tue, Feb 3, 2015	49.91	50.33	49.80	50.19
2104	AMEX	JXI	Mon, Feb 2, 2015	49.66	50.04	49.39	49.97
2103	AMEX	JXI	Fri, Jan 30, 2015	50.31	50.41	49.66	49.66
2102	AMEX	JXI	Thu, Jan 29, 2015	50.20	50.81	50.12	50.66
2101	AMEX	JXI	Wed, Jan 28, 2015	50.63	50.63	49.79	49.85
2100	AMEX	JXI	Tue, Jan 27, 2015	50.01	50.49	50.00	50.31
2099	AMEX	JXI	Mon, Jan 26, 2015	49.84	50.11	49.43	50.08
2098	AMEX	JXI	Fri, Jan 23, 2015	49.50	49.82	49.50	49.68
2097	AMEX	JXI	Thu, Jan 22, 2015	49.80	49.84	49.45	49.79
2096	AMEX	JXI	Wed, Jan 21, 2015	49.15	49.69	49.15	49.69
2095	AMEX	JXI	Tue, Jan 20, 2015	49.33	49.46	48.97	49.27
2094	AMEX	JXI	Fri, Jan 16, 2015	48.64	49.20	48.58	49.11
2093	AMEX	JXI	Thu, Jan 15, 2015	48.51	48.65	48.28	48.56
2092	AMEX	JXI	Wed, Jan 14, 2015	47.75	48.35	47.75	48.35
2091	AMEX	JXI	Tue, Jan 13, 2015	48.34	48.74	47.94	48.14
2090	AMEX	JXI	Mon, Jan 12, 2015	48.12	48.16	47.78	47.94
2089	AMEX	JXI	Fri, Jan 9, 2015	48.60	48.62	48.00	48.23
2088	AMEX	JXI	Thu, Jan 8, 2015	48.32	48.84	48.32	48.61
2087	AMEX	JXI	Wed, Jan 7, 2015	48.03	48.41	47.81	48.23
2086	AMEX	JXI	Tue, Jan 6, 2015	47.98	48.60	47.87	47.89
2085	AMEX	JXI	Mon, Jan 5, 2015	48.51	48.84	47.97	48.06
2084	AMEX	JXI	Fri, Jan 2, 2015	49.09	49.23	48.82	49.20
2083	AMEX	JXI	Wed, Dec 31, 2014	49.84	49.95	49.04	49.17
2082	AMEX	JXI	Tue, Dec 30, 2014	50.48	50.55	49.69	49.70
2081	AMEX	JXI	Mon, Dec 29, 2014	50.29	50.84	50.23	50.69
2080	AMEX	JXI	Fri, Dec 26, 2014	49.91	50.66	49.91	50.43
2079	AMEX	JXI	Wed, Dec 24, 2014	49.44	50.14	49.44	50.14
2078	AMEX	JXI	Tue, Dec 23, 2014	49.43	49.63	49.32	49.39
2077	AMEX	JXI	Mon, Dec 22, 2014	49.31	49.33	49.03	49.30
2076	AMEX	JXI	Fri, Dec 19, 2014	49.22	49.40	49.03	49.22
2075	AMEX	JXI	Thu, Dec 18, 2014	49.43	50.12	49.43	50.01
2074	AMEX	JXI	Wed, Dec 17, 2014	49.99	49.99	48.60	49.06
2073	AMEX	JXI	Tue, Dec 16, 2014	48.18	49.00	48.16	48.44
2072	AMEX	JXI	Mon, Dec 15, 2014	48.95	48.95	48.01	48.15
2071	AMEX	JXI	Fri, Dec 12, 2014	49.44	49.44	48.96	48.96
2070	AMEX	JXI	Thu, Dec 11, 2014	49.19	49.87	49.19	49.41
2069	AMEX	JXI	Wed, Dec 10, 2014	50.08	50.10	49.37	49.42
2068	AMEX	JXI	Tue, Dec 9, 2014	49.37	49.98	49.37	49.89
2067	AMEX	JXI	Mon, Dec 8, 2014	49.90	50.19	49.88	50.01
2066	AMEX	JXI	Fri, Dec 5, 2014	50.11	50.23	49.94	50.06
2065	AMEX	JXI	Thu, Dec 4, 2014	50.33	50.33	50.04	50.11
2064	AMEX	JXI	Wed, Dec 3, 2014	50.31	50.31	50.07	50.22
2063	AMEX	JXI	Tue, Dec 2, 2014	50.16	50.40	50.15	50.31
2062	AMEX	JXI	Mon, Dec 1, 2014	49.91	50.44	49.91	50.22
2061	AMEX	JXI	Fri, Nov 28, 2014	49.74	50.21	49.74	50.04
2060	AMEX	JXI	Wed, Nov 26, 2014	49.73	50.00	49.73	49.90
2059	AMEX	JXI	Tue, Nov 25, 2014	49.44	49.62	49.32	49.51
2058	AMEX	JXI	Mon, Nov 24, 2014	49.65	49.68	49.35	49.39
2057	AMEX	JXI	Fri, Nov 21, 2014	49.54	49.97	49.26	49.50
2056	AMEX	JXI	Thu, Nov 20, 2014	49.08	49.29	49.08	49.15
2055	AMEX	JXI	Wed, Nov 19, 2014	49.47	49.74	49.34	49.55
2054	AMEX	JXI	Tue, Nov 18, 2014	49.31	49.60	49.28	49.45
2053	AMEX	JXI	Mon, Nov 17, 2014	48.52	49.17	48.52	49.17
2052	AMEX	JXI	Fri, Nov 14, 2014	48.80	48.87	48.66	48.77
2051	AMEX	JXI	Thu, Nov 13, 2014	49.07	49.20	49.03	49.03
2050	AMEX	JXI	Wed, Nov 12, 2014	49.58	49.58	48.98	49.11
2049	AMEX	JXI	Tue, Nov 11, 2014	49.94	50.08	49.89	50.00
2048	AMEX	JXI	Mon, Nov 10, 2014	49.62	49.93	49.62	49.93
2047	AMEX	JXI	Fri, Nov 7, 2014	49.37	49.58	49.30	49.56
2046	AMEX	JXI	Thu, Nov 6, 2014	50.08	50.08	49.36	49.38
2045	AMEX	JXI	Wed, Nov 5, 2014	49.53	50.10	49.53	50.06
2044	AMEX	JXI	Tue, Nov 4, 2014	49.45	49.69	49.12	49.32
2043	AMEX	JXI	Mon, Nov 3, 2014	49.59	49.67	49.34	49.53
2042	AMEX	JXI	Fri, Oct 31, 2014	49.84	49.94	49.39	49.83
2041	AMEX	JXI	Thu, Oct 30, 2014	48.87	49.50	48.87	49.50
2040	AMEX	JXI	Wed, Oct 29, 2014	49.17	49.30	48.52	48.71
2039	AMEX	JXI	Tue, Oct 28, 2014	48.98	49.17	48.76	49.14
2038	AMEX	JXI	Mon, Oct 27, 2014	48.61	48.77	48.38	48.51
2037	AMEX	JXI	Fri, Oct 24, 2014	48.31	48.67	48.30	48.61
2036	AMEX	JXI	Thu, Oct 23, 2014	48.41	48.55	48.13	48.23
2035	AMEX	JXI	Wed, Oct 22, 2014	48.00	48.33	47.89	48.02
2034	AMEX	JXI	Tue, Oct 21, 2014	47.89	47.97	47.69	47.90
2033	AMEX	JXI	Mon, Oct 20, 2014	47.16	47.70	47.12	47.61
2032	AMEX	JXI	Fri, Oct 17, 2014	47.22	47.26	46.72	47.12
2031	AMEX	JXI	Thu, Oct 16, 2014	46.11	46.75	45.97	46.61
2030	AMEX	JXI	Wed, Oct 15, 2014	47.04	47.31	45.97	46.96
2029	AMEX	JXI	Tue, Oct 14, 2014	47.33	47.84	47.21	47.36
2028	AMEX	JXI	Mon, Oct 13, 2014	47.41	47.73	47.09	47.09
2027	AMEX	JXI	Fri, Oct 10, 2014	47.25	47.50	47.03	47.04
2026	AMEX	JXI	Thu, Oct 9, 2014	47.96	48.12	47.20	47.24
2025	AMEX	JXI	Wed, Oct 8, 2014	47.62	48.28	47.43	48.20
2024	AMEX	JXI	Tue, Oct 7, 2014	47.45	47.51	47.10	47.10
2023	AMEX	JXI	Mon, Oct 6, 2014	47.44	47.74	47.32	47.59
2022	AMEX	JXI	Fri, Oct 3, 2014	47.39	47.50	47.04	47.44
2021	AMEX	JXI	Thu, Oct 2, 2014	47.53	47.66	47.07	47.22
2020	AMEX	JXI	Wed, Oct 1, 2014	47.72	47.95	47.58	47.70
2019	AMEX	JXI	Tue, Sep 30, 2014	47.66	48.06	47.65	47.74
2018	AMEX	JXI	Mon, Sep 29, 2014	47.48	47.73	47.27	47.73
2017	AMEX	JXI	Fri, Sep 26, 2014	47.57	47.93	47.53	47.81
2016	AMEX	JXI	Thu, Sep 25, 2014	47.99	48.00	47.51	47.59
2015	AMEX	JXI	Wed, Sep 24, 2014	47.88	48.08	47.74	47.99
2014	AMEX	JXI	Tue, Sep 23, 2014	48.03	48.10	47.89	47.95
2013	AMEX	JXI	Mon, Sep 22, 2014	48.49	48.49	48.24	48.34
2012	AMEX	JXI	Fri, Sep 19, 2014	48.51	48.65	48.38	48.44
2011	AMEX	JXI	Thu, Sep 18, 2014	48.47	48.48	48.28	48.34
2010	AMEX	JXI	Wed, Sep 17, 2014	48.67	48.73	48.36	48.45
2009	AMEX	JXI	Tue, Sep 16, 2014	48.07	48.75	48.07	48.72
2008	AMEX	JXI	Mon, Sep 15, 2014	48.28	48.50	48.18	48.22
2007	AMEX	JXI	Fri, Sep 12, 2014	48.69	48.69	48.14	48.22
2006	AMEX	JXI	Thu, Sep 11, 2014	48.71	48.91	48.56	48.89
2005	AMEX	JXI	Wed, Sep 10, 2014	48.69	48.73	48.46	48.71
2004	AMEX	JXI	Tue, Sep 9, 2014	49.04	49.04	48.61	48.61
2003	AMEX	JXI	Mon, Sep 8, 2014	49.47	49.47	49.00	49.16
2002	AMEX	JXI	Fri, Sep 5, 2014	49.31	49.64	49.31	49.55
2001	AMEX	JXI	Thu, Sep 4, 2014	49.16	49.29	48.98	49.19
2000	AMEX	JXI	Wed, Sep 3, 2014	49.11	49.39	49.10	49.19
1999	AMEX	JXI	Tue, Sep 2, 2014	49.03	49.03	48.67	48.76
1998	AMEX	JXI	Fri, Aug 29, 2014	48.87	49.07	48.71	49.07
1997	AMEX	JXI	Thu, Aug 28, 2014	48.65	48.83	48.62	48.82
1996	AMEX	JXI	Wed, Aug 27, 2014	48.50	48.77	48.25	48.75
1995	AMEX	JXI	Tue, Aug 26, 2014	48.70	48.96	48.50	48.50
1994	AMEX	JXI	Mon, Aug 25, 2014	48.62	48.83	48.53	48.80
1993	AMEX	JXI	Fri, Aug 22, 2014	48.75	48.89	48.32	48.44
1992	AMEX	JXI	Thu, Aug 21, 2014	48.63	48.83	48.63	48.75
1991	AMEX	JXI	Wed, Aug 20, 2014	48.35	48.59	48.35	48.51
1990	AMEX	JXI	Tue, Aug 19, 2014	48.16	48.49	48.16	48.43
1989	AMEX	JXI	Mon, Aug 18, 2014	48.21	48.37	48.15	48.22
1988	AMEX	JXI	Fri, Aug 15, 2014	48.22	48.54	47.84	48.18
1987	AMEX	JXI	Thu, Aug 14, 2014	47.63	48.07	47.55	47.98
1986	AMEX	JXI	Wed, Aug 13, 2014	47.77	47.77	47.50	47.69
1985	AMEX	JXI	Tue, Aug 12, 2014	47.36	47.52	47.26	47.37
1984	AMEX	JXI	Mon, Aug 11, 2014	47.48	47.53	47.32	47.36
1983	AMEX	JXI	Fri, Aug 8, 2014	46.85	47.49	46.85	47.49
1982	AMEX	JXI	Thu, Aug 7, 2014	46.72	46.99	46.64	46.78
1981	AMEX	JXI	Wed, Aug 6, 2014	46.93	46.93	46.69	46.78
1980	AMEX	JXI	Tue, Aug 5, 2014	47.82	47.82	47.05	47.15
1979	AMEX	JXI	Mon, Aug 4, 2014	47.85	47.89	47.38	47.86
1978	AMEX	JXI	Fri, Aug 1, 2014	47.88	48.05	47.68	47.78
1977	AMEX	JXI	Thu, Jul 31, 2014	48.50	48.50	47.91	47.99
1976	AMEX	JXI	Wed, Jul 30, 2014	49.42	49.42	48.66	48.75
1975	AMEX	JXI	Tue, Jul 29, 2014	49.74	49.74	49.33	49.33
1974	AMEX	JXI	Mon, Jul 28, 2014	49.15	49.65	49.09	49.64
1973	AMEX	JXI	Fri, Jul 25, 2014	49.46	49.60	49.14	49.14
1972	AMEX	JXI	Thu, Jul 24, 2014	49.53	49.60	49.37	49.57
1971	AMEX	JXI	Wed, Jul 23, 2014	49.42	49.42	49.30	49.38
1970	AMEX	JXI	Tue, Jul 22, 2014	49.32	49.49	49.25	49.42
1969	AMEX	JXI	Mon, Jul 21, 2014	49.14	49.32	49.01	49.32
1968	AMEX	JXI	Fri, Jul 18, 2014	49.06	49.30	48.89	49.24
1967	AMEX	JXI	Thu, Jul 17, 2014	49.18	49.19	48.70	48.76
1966	AMEX	JXI	Wed, Jul 16, 2014	49.24	49.40	49.12	49.36
1965	AMEX	JXI	Tue, Jul 15, 2014	48.93	49.16	48.93	49.13
1964	AMEX	JXI	Mon, Jul 14, 2014	49.26	49.41	48.93	48.93
1963	AMEX	JXI	Fri, Jul 11, 2014	49.26	49.39	49.09	49.14
1962	AMEX	JXI	Thu, Jul 10, 2014	49.05	49.26	48.85	49.25
1961	AMEX	JXI	Wed, Jul 9, 2014	49.34	49.40	49.15	49.31
1960	AMEX	JXI	Tue, Jul 8, 2014	49.24	49.51	49.24	49.41
1959	AMEX	JXI	Mon, Jul 7, 2014	49.47	49.51	49.31	49.39
1958	AMEX	JXI	Thu, Jul 3, 2014	49.80	49.80	49.41	49.56
1957	AMEX	JXI	Wed, Jul 2, 2014	50.43	50.43	49.75	49.84
1956	AMEX	JXI	Tue, Jul 1, 2014	50.61	50.61	50.28	50.33
1955	AMEX	JXI	Mon, Jun 30, 2014	50.24	50.45	50.10	50.31
1954	AMEX	JXI	Fri, Jun 27, 2014	50.04	50.19	49.68	50.19
1953	AMEX	JXI	Thu, Jun 26, 2014	49.83	49.99	49.75	49.99
1952	AMEX	JXI	Wed, Jun 25, 2014	49.70	49.87	49.29	49.87
1951	AMEX	JXI	Tue, Jun 24, 2014	49.68	49.93	49.68	49.78
1950	AMEX	JXI	Mon, Jun 23, 2014	50.97	50.97	50.57	50.80
1949	AMEX	JXI	Fri, Jun 20, 2014	51.04	51.18	50.87	50.90
1948	AMEX	JXI	Thu, Jun 19, 2014	50.82	51.16	50.82	51.11
1947	AMEX	JXI	Wed, Jun 18, 2014	50.01	50.74	50.01	50.74
1946	AMEX	JXI	Tue, Jun 17, 2014	49.80	49.95	49.71	49.94
1945	AMEX	JXI	Mon, Jun 16, 2014	49.65	50.11	49.65	49.98
1944	AMEX	JXI	Fri, Jun 13, 2014	49.53	49.79	49.38	49.64
1943	AMEX	JXI	Thu, Jun 12, 2014	49.31	49.44	49.06	49.42
1942	AMEX	JXI	Wed, Jun 11, 2014	49.80	49.80	49.29	49.29
1941	AMEX	JXI	Tue, Jun 10, 2014	49.78	49.99	49.75	49.81
1940	AMEX	JXI	Mon, Jun 9, 2014	50.09	50.26	49.78	49.92
1939	AMEX	JXI	Fri, Jun 6, 2014	50.19	50.25	50.04	50.06
1938	AMEX	JXI	Thu, Jun 5, 2014	49.55	50.00	49.55	49.93
1937	AMEX	JXI	Wed, Jun 4, 2014	49.55	49.55	49.31	49.53
1936	AMEX	JXI	Tue, Jun 3, 2014	49.60	49.70	49.48	49.60
1935	AMEX	JXI	Mon, Jun 2, 2014	49.61	49.76	49.50	49.69
1934	AMEX	JXI	Fri, May 30, 2014	49.42	49.61	49.32	49.61
1933	AMEX	JXI	Thu, May 29, 2014	49.42	49.42	49.09	49.22
1932	AMEX	JXI	Wed, May 28, 2014	48.91	49.20	48.90	49.20
1931	AMEX	JXI	Tue, May 27, 2014	49.11	49.15	48.98	49.08
1930	AMEX	JXI	Fri, May 23, 2014	48.75	48.81	48.68	48.73
1929	AMEX	JXI	Thu, May 22, 2014	48.68	48.79	48.42	48.73
1928	AMEX	JXI	Wed, May 21, 2014	48.52	48.54	48.45	48.54
1927	AMEX	JXI	Tue, May 20, 2014	48.55	48.55	48.24	48.33
1926	AMEX	JXI	Mon, May 19, 2014	48.95	48.96	48.34	48.43
1925	AMEX	JXI	Fri, May 16, 2014	48.42	48.65	48.42	48.62
1924	AMEX	JXI	Thu, May 15, 2014	48.46	48.59	48.41	48.44
1923	AMEX	JXI	Wed, May 14, 2014	48.83	48.95	48.61	48.63
1922	AMEX	JXI	Tue, May 13, 2014	48.87	48.87	48.65	48.68
1921	AMEX	JXI	Mon, May 12, 2014	48.97	49.04	48.70	48.73
1920	AMEX	JXI	Fri, May 9, 2014	49.10	49.18	48.78	48.78
1919	AMEX	JXI	Thu, May 8, 2014	49.59	49.69	49.13	49.15
1918	AMEX	JXI	Wed, May 7, 2014	49.12	49.51	49.08	49.51
1917	AMEX	JXI	Tue, May 6, 2014	48.90	49.02	48.73	48.77
1916	AMEX	JXI	Mon, May 5, 2014	48.48	48.92	48.43	48.84
1915	AMEX	JXI	Fri, May 2, 2014	49.31	49.31	48.63	48.71
1914	AMEX	JXI	Thu, May 1, 2014	49.20	49.44	48.97	49.42
1913	AMEX	JXI	Wed, Apr 30, 2014	49.08	49.17	48.90	49.12
1912	AMEX	JXI	Tue, Apr 29, 2014	48.86	49.23	48.86	48.94
1911	AMEX	JXI	Mon, Apr 28, 2014	48.85	48.93	48.56	48.89
1910	AMEX	JXI	Fri, Apr 25, 2014	48.63	48.77	48.51	48.63
1909	AMEX	JXI	Thu, Apr 24, 2014	48.43	48.61	48.26	48.49
1908	AMEX	JXI	Wed, Apr 23, 2014	48.73	48.75	48.46	48.57
1907	AMEX	JXI	Tue, Apr 22, 2014	48.70	48.70	48.48	48.58
1906	AMEX	JXI	Mon, Apr 21, 2014	48.68	48.77	48.33	48.45
1905	AMEX	JXI	Thu, Apr 17, 2014	48.67	48.79	48.48	48.50
1904	AMEX	JXI	Wed, Apr 16, 2014	48.65	48.82	48.45	48.82
1903	AMEX	JXI	Tue, Apr 15, 2014	48.16	48.32	47.82	48.23
1902	AMEX	JXI	Mon, Apr 14, 2014	48.02	48.08	47.68	48.01
1901	AMEX	JXI	Fri, Apr 11, 2014	47.69	47.89	47.59	47.59
1900	AMEX	JXI	Thu, Apr 10, 2014	48.18	48.22	47.63	47.68
1899	AMEX	JXI	Wed, Apr 9, 2014	48.20	48.27	47.88	48.27
1898	AMEX	JXI	Tue, Apr 8, 2014	47.75	48.10	47.54	47.97
1897	AMEX	JXI	Mon, Apr 7, 2014	47.70	47.97	47.70	47.75
1896	AMEX	JXI	Fri, Apr 4, 2014	47.70	48.05	47.52	47.55
1895	AMEX	JXI	Thu, Apr 3, 2014	47.73	47.73	47.44	47.56
1894	AMEX	JXI	Wed, Apr 2, 2014	47.75	47.78	47.61	47.63
1893	AMEX	JXI	Tue, Apr 1, 2014	48.05	48.05	47.78	47.78
1892	AMEX	JXI	Mon, Mar 31, 2014	47.74	48.11	47.74	47.99
1891	AMEX	JXI	Fri, Mar 28, 2014	47.29	47.78	47.29	47.78
1890	AMEX	JXI	Thu, Mar 27, 2014	47.28	47.38	47.15	47.37
1889	AMEX	JXI	Wed, Mar 26, 2014	47.17	47.44	47.08	47.11
1888	AMEX	JXI	Tue, Mar 25, 2014	47.29	47.32	46.94	47.21
1887	AMEX	JXI	Mon, Mar 24, 2014	46.99	47.06	46.71	46.93
1886	AMEX	JXI	Fri, Mar 21, 2014	46.80	47.28	46.76	46.76
1885	AMEX	JXI	Thu, Mar 20, 2014	46.78	46.84	46.35	46.68
1884	AMEX	JXI	Wed, Mar 19, 2014	47.25	47.38	46.58	46.75
1883	AMEX	JXI	Tue, Mar 18, 2014	47.15	47.49	47.15	47.37
1882	AMEX	JXI	Mon, Mar 17, 2014	46.88	47.30	46.88	47.17
1881	AMEX	JXI	Fri, Mar 14, 2014	46.60	46.95	46.60	46.71
1880	AMEX	JXI	Thu, Mar 13, 2014	46.81	46.97	46.54	46.56
1879	AMEX	JXI	Wed, Mar 12, 2014	46.23	46.71	46.23	46.71
1878	AMEX	JXI	Tue, Mar 11, 2014	46.64	46.64	46.30	46.43
1877	AMEX	JXI	Mon, Mar 10, 2014	46.31	46.41	46.24	46.39
1876	AMEX	JXI	Fri, Mar 7, 2014	46.46	46.52	46.10	46.46
1875	AMEX	JXI	Thu, Mar 6, 2014	46.73	46.73	46.41	46.56
1874	AMEX	JXI	Wed, Mar 5, 2014	46.69	46.81	46.45	46.50
1873	AMEX	JXI	Tue, Mar 4, 2014	46.55	46.66	46.50	46.61
1872	AMEX	JXI	Mon, Mar 3, 2014	46.34	46.41	45.96	46.02
1871	AMEX	JXI	Fri, Feb 28, 2014	46.48	46.73	46.41	46.58
1870	AMEX	JXI	Thu, Feb 27, 2014	46.20	46.47	46.17	46.28
1869	AMEX	JXI	Wed, Feb 26, 2014	46.43	46.43	46.05	46.08
1868	AMEX	JXI	Tue, Feb 25, 2014	46.44	46.68	46.34	46.36
1867	AMEX	JXI	Mon, Feb 24, 2014	46.60	46.90	46.59	46.77
1866	AMEX	JXI	Fri, Feb 21, 2014	46.51	46.69	46.35	46.35
1865	AMEX	JXI	Thu, Feb 20, 2014	46.17	46.38	46.05	46.35
1864	AMEX	JXI	Wed, Feb 19, 2014	45.91	46.32	45.80	45.80
1863	AMEX	JXI	Tue, Feb 18, 2014	45.92	46.02	45.85	45.89
1862	AMEX	JXI	Fri, Feb 14, 2014	45.61	45.92	45.60	45.92
1861	AMEX	JXI	Thu, Feb 13, 2014	45.06	45.56	45.06	45.53
1860	AMEX	JXI	Wed, Feb 12, 2014	45.27	45.27	44.96	45.17
1859	AMEX	JXI	Tue, Feb 11, 2014	44.48	45.15	44.48	45.02
1858	AMEX	JXI	Mon, Feb 10, 2014	44.10	44.62	44.10	44.59
1857	AMEX	JXI	Fri, Feb 7, 2014	44.39	44.55	44.27	44.55
1856	AMEX	JXI	Thu, Feb 6, 2014	43.72	44.18	43.69	44.10
1855	AMEX	JXI	Wed, Feb 5, 2014	43.38	43.70	43.35	43.59
1854	AMEX	JXI	Tue, Feb 4, 2014	43.74	43.74	43.62	43.70
1853	AMEX	JXI	Mon, Feb 3, 2014	44.09	44.27	43.64	43.65
1852	AMEX	JXI	Fri, Jan 31, 2014	43.48	44.21	43.48	44.09
1851	AMEX	JXI	Thu, Jan 30, 2014	43.66	44.06	43.66	44.05
1850	AMEX	JXI	Wed, Jan 29, 2014	43.46	43.77	43.46	43.57
1849	AMEX	JXI	Tue, Jan 28, 2014	43.81	43.98	43.69	43.95
1848	AMEX	JXI	Mon, Jan 27, 2014	43.78	43.97	43.55	43.68
1847	AMEX	JXI	Fri, Jan 24, 2014	44.16	44.19	43.68	43.68
1846	AMEX	JXI	Thu, Jan 23, 2014	44.53	44.53	44.15	44.38
1845	AMEX	JXI	Wed, Jan 22, 2014	44.36	44.53	44.32	44.41
1844	AMEX	JXI	Tue, Jan 21, 2014	44.04	44.26	43.94	44.26
1843	AMEX	JXI	Fri, Jan 17, 2014	43.90	44.08	43.90	43.97
1842	AMEX	JXI	Thu, Jan 16, 2014	43.69	43.99	43.58	43.98
1841	AMEX	JXI	Wed, Jan 15, 2014	44.02	44.02	43.53	43.77
1840	AMEX	JXI	Tue, Jan 14, 2014	43.74	43.94	43.72	43.87
1839	AMEX	JXI	Mon, Jan 13, 2014	43.84	43.91	43.39	43.43
1838	AMEX	JXI	Fri, Jan 10, 2014	43.47	44.06	43.47	44.05
1837	AMEX	JXI	Thu, Jan 9, 2014	43.32	43.47	43.25	43.45
1836	AMEX	JXI	Wed, Jan 8, 2014	43.38	43.49	43.15	43.24
1835	AMEX	JXI	Tue, Jan 7, 2014	43.46	43.59	43.38	43.49
1834	AMEX	JXI	Mon, Jan 6, 2014	43.47	43.47	43.19	43.36
1833	AMEX	JXI	Fri, Jan 3, 2014	43.57	43.57	43.17	43.38
1832	AMEX	JXI	Thu, Jan 2, 2014	43.91	43.91	43.27	43.36
1831	AMEX	JXI	Tue, Dec 31, 2013	43.95	44.27	43.95	44.18
1830	AMEX	JXI	Mon, Dec 30, 2013	43.95	44.11	43.90	43.94
1829	AMEX	JXI	Fri, Dec 27, 2013	43.75	43.98	43.75	43.83
1828	AMEX	JXI	Thu, Dec 26, 2013	43.90	43.90	43.65	43.74
1827	AMEX	JXI	Tue, Dec 24, 2013	43.70	43.79	43.48	43.79
1826	AMEX	JXI	Mon, Dec 23, 2013	43.68	43.77	43.49	43.52
1825	AMEX	JXI	Fri, Dec 20, 2013	43.12	43.55	43.12	43.36
1824	AMEX	JXI	Thu, Dec 19, 2013	43.19	43.34	43.03	43.28
1823	AMEX	JXI	Wed, Dec 18, 2013	43.13	43.58	42.88	43.33
1822	AMEX	JXI	Tue, Dec 17, 2013	43.15	43.15	42.84	42.84
1821	AMEX	JXI	Mon, Dec 16, 2013	43.85	44.09	43.82	43.95
1820	AMEX	JXI	Fri, Dec 13, 2013	43.65	43.73	43.53	43.60
1819	AMEX	JXI	Thu, Dec 12, 2013	43.72	43.95	43.65	43.65
1818	AMEX	JXI	Wed, Dec 11, 2013	44.11	44.11	43.67	43.71
1817	AMEX	JXI	Tue, Dec 10, 2013	44.42	44.42	44.05	44.08
1816	AMEX	JXI	Mon, Dec 9, 2013	44.65	44.65	44.24	44.40
1815	AMEX	JXI	Fri, Dec 6, 2013	44.23	44.49	44.18	44.36
1814	AMEX	JXI	Thu, Dec 5, 2013	43.98	44.09	43.92	43.92
1813	AMEX	JXI	Wed, Dec 4, 2013	44.05	44.26	43.90	44.26
1812	AMEX	JXI	Tue, Dec 3, 2013	44.24	44.34	44.09	44.23
1811	AMEX	JXI	Mon, Dec 2, 2013	44.35	44.62	44.24	44.38
1810	AMEX	JXI	Fri, Nov 29, 2013	44.60	44.90	44.56	44.60
1809	AMEX	JXI	Wed, Nov 27, 2013	44.75	44.76	44.53	44.63
1808	AMEX	JXI	Tue, Nov 26, 2013	45.14	45.14	44.63	44.68
1807	AMEX	JXI	Mon, Nov 25, 2013	45.09	45.09	44.93	45.03
1806	AMEX	JXI	Fri, Nov 22, 2013	44.97	45.27	44.97	45.16
1805	AMEX	JXI	Thu, Nov 21, 2013	44.93	45.19	44.87	45.13
1804	AMEX	JXI	Wed, Nov 20, 2013	45.11	45.35	44.71	44.76
1803	AMEX	JXI	Tue, Nov 19, 2013	45.46	45.50	45.26	45.29
1802	AMEX	JXI	Mon, Nov 18, 2013	45.93	45.93	45.50	45.51
1801	AMEX	JXI	Fri, Nov 15, 2013	45.24	45.49	45.21	45.44
1800	AMEX	JXI	Thu, Nov 14, 2013	44.85	45.41	44.85	45.29
1799	AMEX	JXI	Wed, Nov 13, 2013	44.63	45.23	44.63	45.23
1798	AMEX	JXI	Tue, Nov 12, 2013	45.00	45.01	44.75	44.87
1797	AMEX	JXI	Mon, Nov 11, 2013	45.09	45.21	45.04	45.19
1796	AMEX	JXI	Fri, Nov 8, 2013	45.09	45.13	44.63	45.13
1795	AMEX	JXI	Thu, Nov 7, 2013	45.32	45.47	44.92	44.92
1794	AMEX	JXI	Wed, Nov 6, 2013	45.29	45.68	45.26	45.68
1793	AMEX	JXI	Tue, Nov 5, 2013	44.99	45.52	44.99	45.25
1792	AMEX	JXI	Mon, Nov 4, 2013	45.33	45.40	45.12	45.35
1791	AMEX	JXI	Fri, Nov 1, 2013	45.26	45.34	45.09	45.22
1790	AMEX	JXI	Thu, Oct 31, 2013	45.26	45.50	45.00	45.29
1789	AMEX	JXI	Wed, Oct 30, 2013	45.64	45.89	45.42	45.46
1788	AMEX	JXI	Tue, Oct 29, 2013	45.80	45.87	45.64	45.73
1787	AMEX	JXI	Mon, Oct 28, 2013	45.49	45.75	45.49	45.54
1786	AMEX	JXI	Fri, Oct 25, 2013	45.36	45.67	45.34	45.67
1785	AMEX	JXI	Thu, Oct 24, 2013	45.39	45.44	45.31	45.42
1784	AMEX	JXI	Wed, Oct 23, 2013	45.37	45.60	45.36	45.37
1783	AMEX	JXI	Tue, Oct 22, 2013	45.08	45.72	45.08	45.59
1782	AMEX	JXI	Mon, Oct 21, 2013	45.37	45.37	45.09	45.23
1781	AMEX	JXI	Fri, Oct 18, 2013	45.17	45.46	45.17	45.37
1780	AMEX	JXI	Thu, Oct 17, 2013	44.93	45.34	44.69	45.31
1779	AMEX	JXI	Wed, Oct 16, 2013	44.48	44.80	44.48	44.77
1778	AMEX	JXI	Tue, Oct 15, 2013	44.83	44.83	44.39	44.43
1777	AMEX	JXI	Mon, Oct 14, 2013	44.83	44.83	44.58	44.74
1776	AMEX	JXI	Fri, Oct 11, 2013	44.62	44.83	44.62	44.82
1775	AMEX	JXI	Thu, Oct 10, 2013	44.28	44.92	44.22	44.84
1774	AMEX	JXI	Wed, Oct 9, 2013	44.05	44.44	44.05	44.17
1773	AMEX	JXI	Tue, Oct 8, 2013	43.80	44.20	43.80	43.84
1772	AMEX	JXI	Mon, Oct 7, 2013	43.70	44.04	43.70	43.87
1771	AMEX	JXI	Fri, Oct 4, 2013	43.93	43.98	43.86	43.93
1770	AMEX	JXI	Thu, Oct 3, 2013	44.00	44.00	43.73	43.81
1769	AMEX	JXI	Wed, Oct 2, 2013	44.07	44.24	44.00	44.20
1768	AMEX	JXI	Tue, Oct 1, 2013	43.90	44.15	43.90	44.05
1767	AMEX	JXI	Mon, Sep 30, 2013	43.68	43.92	43.68	43.83
1766	AMEX	JXI	Fri, Sep 27, 2013	44.27	44.27	43.87	43.94
1765	AMEX	JXI	Thu, Sep 26, 2013	44.19	44.21	43.97	44.10
1764	AMEX	JXI	Wed, Sep 25, 2013	44.17	44.29	44.05	44.06
1763	AMEX	JXI	Tue, Sep 24, 2013	44.26	44.45	44.26	44.30
1762	AMEX	JXI	Mon, Sep 23, 2013	43.89	44.37	43.89	44.36
1761	AMEX	JXI	Fri, Sep 20, 2013	44.52	44.52	44.08	44.09
1760	AMEX	JXI	Thu, Sep 19, 2013	44.66	44.78	44.43	44.58
1759	AMEX	JXI	Wed, Sep 18, 2013	43.49	44.90	43.49	44.81
1758	AMEX	JXI	Tue, Sep 17, 2013	43.61	43.67	43.54	43.63
1757	AMEX	JXI	Mon, Sep 16, 2013	43.57	43.70	43.37	43.40
1756	AMEX	JXI	Fri, Sep 13, 2013	43.17	43.28	43.17	43.23
1755	AMEX	JXI	Thu, Sep 12, 2013	43.35	43.35	42.97	42.99
1754	AMEX	JXI	Wed, Sep 11, 2013	43.09	43.14	42.90	43.08
1753	AMEX	JXI	Tue, Sep 10, 2013	42.84	42.95	42.71	42.95
1752	AMEX	JXI	Mon, Sep 9, 2013	42.36	42.72	42.36	42.68
1751	AMEX	JXI	Fri, Sep 6, 2013	42.37	42.57	42.29	42.42
1750	AMEX	JXI	Thu, Sep 5, 2013	42.12	42.12	41.86	42.00
1749	AMEX	JXI	Wed, Sep 4, 2013	41.81	42.09	41.73	42.04
1748	AMEX	JXI	Tue, Sep 3, 2013	42.35	42.47	41.85	41.91
1747	AMEX	JXI	Fri, Aug 30, 2013	42.03	42.19	41.86	41.96
1746	AMEX	JXI	Thu, Aug 29, 2013	42.41	42.41	42.06	42.11
1745	AMEX	JXI	Wed, Aug 28, 2013	42.12	42.55	42.12	42.42
1744	AMEX	JXI	Tue, Aug 27, 2013	42.24	42.41	42.15	42.15
1743	AMEX	JXI	Mon, Aug 26, 2013	42.76	42.76	42.41	42.42
1742	AMEX	JXI	Fri, Aug 23, 2013	42.50	42.86	42.50	42.86
1741	AMEX	JXI	Thu, Aug 22, 2013	42.27	42.67	42.27	42.55
1740	AMEX	JXI	Wed, Aug 21, 2013	42.49	42.60	42.22	42.49
1739	AMEX	JXI	Tue, Aug 20, 2013	42.47	42.95	42.44	42.82
1738	AMEX	JXI	Mon, Aug 19, 2013	42.89	42.90	42.56	42.63
1737	AMEX	JXI	Fri, Aug 16, 2013	43.21	43.21	42.84	43.00
1736	AMEX	JXI	Thu, Aug 15, 2013	43.32	43.32	43.04	43.23
1735	AMEX	JXI	Wed, Aug 14, 2013	43.69	43.69	43.50	43.63
1734	AMEX	JXI	Tue, Aug 13, 2013	43.88	43.93	43.61	43.86
1733	AMEX	JXI	Mon, Aug 12, 2013	43.79	43.91	43.77	43.88
1732	AMEX	JXI	Fri, Aug 9, 2013	44.23	44.28	44.09	44.14
1731	AMEX	JXI	Thu, Aug 8, 2013	44.28	44.48	44.12	44.38
1730	AMEX	JXI	Wed, Aug 7, 2013	43.91	44.11	43.88	44.07
1729	AMEX	JXI	Tue, Aug 6, 2013	43.98	44.00	43.81	43.85
1728	AMEX	JXI	Mon, Aug 5, 2013	44.17	44.20	44.04	44.12
1727	AMEX	JXI	Fri, Aug 2, 2013	44.33	44.43	44.24	44.42
1726	AMEX	JXI	Thu, Aug 1, 2013	44.12	44.34	44.03	44.29
1725	AMEX	JXI	Wed, Jul 31, 2013	43.64	44.02	43.62	43.78
1724	AMEX	JXI	Tue, Jul 30, 2013	44.07	44.24	43.88	43.96
1723	AMEX	JXI	Mon, Jul 29, 2013	43.52	43.77	43.52	43.67
1722	AMEX	JXI	Fri, Jul 26, 2013	43.66	43.96	43.55	43.96
1721	AMEX	JXI	Thu, Jul 25, 2013	43.65	43.85	43.44	43.85
1720	AMEX	JXI	Wed, Jul 24, 2013	43.90	43.90	43.47	43.60
1719	AMEX	JXI	Tue, Jul 23, 2013	43.88	44.03	43.84	43.93
1718	AMEX	JXI	Mon, Jul 22, 2013	43.85	43.90	43.80	43.81
1717	AMEX	JXI	Fri, Jul 19, 2013	43.55	43.77	43.55	43.75
1716	AMEX	JXI	Thu, Jul 18, 2013	43.61	43.68	43.55	43.68
1715	AMEX	JXI	Wed, Jul 17, 2013	43.49	43.49	43.23	43.32
1714	AMEX	JXI	Tue, Jul 16, 2013	43.29	43.42	43.16	43.34
1713	AMEX	JXI	Mon, Jul 15, 2013	42.85	43.36	42.85	43.32
1712	AMEX	JXI	Fri, Jul 12, 2013	42.81	42.92	42.62	42.92
1711	AMEX	JXI	Thu, Jul 11, 2013	42.83	43.19	42.81	43.19
1710	AMEX	JXI	Wed, Jul 10, 2013	41.93	42.42	41.93	42.31
1709	AMEX	JXI	Tue, Jul 9, 2013	42.18	42.19	42.04	42.14
1708	AMEX	JXI	Mon, Jul 8, 2013	41.50	41.92	41.43	41.85
1707	AMEX	JXI	Fri, Jul 5, 2013	41.54	41.54	41.01	41.44
1706	AMEX	JXI	Wed, Jul 3, 2013	41.32	41.57	41.19	41.48
1705	AMEX	JXI	Tue, Jul 2, 2013	41.64	41.87	41.38	41.56
1704	AMEX	JXI	Mon, Jul 1, 2013	42.02	42.11	41.51	41.60
1703	AMEX	JXI	Fri, Jun 28, 2013	41.87	42.14	41.74	42.03
1702	AMEX	JXI	Thu, Jun 27, 2013	41.85	42.21	41.85	41.91
1701	AMEX	JXI	Wed, Jun 26, 2013	41.39	41.81	41.27	41.64
1700	AMEX	JXI	Tue, Jun 25, 2013	41.00	41.24	40.87	41.19
1699	AMEX	JXI	Mon, Jun 24, 2013	41.65	42.23	41.50	41.92
1698	AMEX	JXI	Fri, Jun 21, 2013	42.06	42.45	41.70	42.29
1697	AMEX	JXI	Thu, Jun 20, 2013	42.70	42.76	41.90	42.06
1696	AMEX	JXI	Wed, Jun 19, 2013	44.28	44.28	43.25	43.25
1695	AMEX	JXI	Tue, Jun 18, 2013	44.05	44.45	44.05	44.39
1694	AMEX	JXI	Mon, Jun 17, 2013	44.25	44.30	43.86	44.04
1693	AMEX	JXI	Fri, Jun 14, 2013	43.78	43.93	43.51	43.69
1692	AMEX	JXI	Thu, Jun 13, 2013	43.17	43.83	43.17	43.80
1691	AMEX	JXI	Wed, Jun 12, 2013	43.69	43.69	43.01	43.11
1690	AMEX	JXI	Tue, Jun 11, 2013	43.03	43.47	43.03	43.19
1689	AMEX	JXI	Mon, Jun 10, 2013	43.56	43.72	43.44	43.56
1688	AMEX	JXI	Fri, Jun 7, 2013	43.35	43.72	43.35	43.62
1687	AMEX	JXI	Thu, Jun 6, 2013	43.07	43.36	42.92	43.34
1686	AMEX	JXI	Wed, Jun 5, 2013	43.10	43.20	42.89	42.93
1685	AMEX	JXI	Tue, Jun 4, 2013	43.57	43.69	43.28	43.48
1684	AMEX	JXI	Mon, Jun 3, 2013	43.44	43.78	43.15	43.55
1683	AMEX	JXI	Fri, May 31, 2013	43.76	44.09	43.46	43.46
1682	AMEX	JXI	Thu, May 30, 2013	43.90	44.36	43.90	43.98
1681	AMEX	JXI	Wed, May 29, 2013	44.28	44.29	43.80	44.07
1680	AMEX	JXI	Tue, May 28, 2013	44.78	44.92	44.41	44.49
1679	AMEX	JXI	Fri, May 24, 2013	45.00	45.00	44.79	44.87
1678	AMEX	JXI	Thu, May 23, 2013	44.94	45.25	44.56	45.12
1677	AMEX	JXI	Wed, May 22, 2013	46.17	46.31	45.30	45.43
1676	AMEX	JXI	Tue, May 21, 2013	46.16	46.26	45.94	46.20
1675	AMEX	JXI	Mon, May 20, 2013	46.04	46.23	45.96	46.11
1674	AMEX	JXI	Fri, May 17, 2013	45.66	45.93	45.66	45.93
1673	AMEX	JXI	Thu, May 16, 2013	45.76	45.83	45.52	45.57
1672	AMEX	JXI	Wed, May 15, 2013	45.66	45.99	45.49	45.89
1671	AMEX	JXI	Tue, May 14, 2013	45.63	45.87	45.63	45.73
1670	AMEX	JXI	Mon, May 13, 2013	45.45	45.51	45.29	45.36
1669	AMEX	JXI	Fri, May 10, 2013	45.56	45.68	45.30	45.67
1668	AMEX	JXI	Thu, May 9, 2013	46.11	46.11	45.42	45.45
1667	AMEX	JXI	Wed, May 8, 2013	46.26	46.37	46.03	46.23
1666	AMEX	JXI	Tue, May 7, 2013	45.93	46.21	45.93	46.21
1665	AMEX	JXI	Mon, May 6, 2013	46.30	46.40	45.93	45.97
1664	AMEX	JXI	Fri, May 3, 2013	46.45	46.61	46.38	46.47
1663	AMEX	JXI	Thu, May 2, 2013	46.13	46.20	45.92	46.13
1662	AMEX	JXI	Wed, May 1, 2013	46.23	46.53	46.10	46.18
1661	AMEX	JXI	Tue, Apr 30, 2013	46.15	46.40	46.15	46.37
1660	AMEX	JXI	Mon, Apr 29, 2013	45.83	46.35	45.83	46.17
1659	AMEX	JXI	Fri, Apr 26, 2013	45.57	45.81	45.55	45.69
1658	AMEX	JXI	Thu, Apr 25, 2013	45.66	45.84	45.60	45.67
1657	AMEX	JXI	Wed, Apr 24, 2013	45.35	45.67	45.32	45.53
1656	AMEX	JXI	Tue, Apr 23, 2013	45.18	45.41	45.18	45.39
1655	AMEX	JXI	Mon, Apr 22, 2013	44.82	45.23	44.82	45.10
1654	AMEX	JXI	Fri, Apr 19, 2013	44.60	44.96	44.60	44.94
1653	AMEX	JXI	Thu, Apr 18, 2013	44.43	44.53	44.35	44.49
1652	AMEX	JXI	Wed, Apr 17, 2013	44.79	44.79	44.22	44.49
1651	AMEX	JXI	Tue, Apr 16, 2013	44.70	45.05	44.66	45.00
1650	AMEX	JXI	Mon, Apr 15, 2013	45.24	45.34	44.78	44.78
1649	AMEX	JXI	Fri, Apr 12, 2013	44.87	45.22	44.87	45.12
1648	AMEX	JXI	Thu, Apr 11, 2013	44.75	44.92	44.66	44.79
1647	AMEX	JXI	Wed, Apr 10, 2013	44.44	44.73	44.44	44.63
1646	AMEX	JXI	Tue, Apr 9, 2013	44.15	44.26	43.94	44.13
1645	AMEX	JXI	Mon, Apr 8, 2013	43.73	44.08	43.66	44.07
1644	AMEX	JXI	Fri, Apr 5, 2013	43.54	43.92	43.54	43.92
1643	AMEX	JXI	Thu, Apr 4, 2013	43.45	43.70	43.45	43.69
1642	AMEX	JXI	Wed, Apr 3, 2013	43.55	43.62	43.23	43.32
1641	AMEX	JXI	Tue, Apr 2, 2013	43.33	43.49	43.25	43.32
1640	AMEX	JXI	Mon, Apr 1, 2013	43.20	43.25	43.01	43.01
1639	AMEX	JXI	Thu, Mar 28, 2013	42.83	43.21	42.83	43.17
1638	AMEX	JXI	Wed, Mar 27, 2013	42.49	42.74	42.49	42.73
1637	AMEX	JXI	Tue, Mar 26, 2013	42.55	42.84	42.55	42.82
1636	AMEX	JXI	Mon, Mar 25, 2013	42.85	42.95	42.28	42.44
1635	AMEX	JXI	Fri, Mar 22, 2013	42.74	42.98	42.74	42.96
1634	AMEX	JXI	Thu, Mar 21, 2013	42.59	42.78	42.41	42.53
1633	AMEX	JXI	Wed, Mar 20, 2013	42.37	42.63	42.33	42.56
1632	AMEX	JXI	Tue, Mar 19, 2013	42.44	42.47	42.08	42.33
1631	AMEX	JXI	Mon, Mar 18, 2013	42.10	42.34	42.08	42.08
1630	AMEX	JXI	Fri, Mar 15, 2013	42.17	42.45	42.17	42.45
1629	AMEX	JXI	Thu, Mar 14, 2013	42.04	42.34	42.04	42.29
1628	AMEX	JXI	Wed, Mar 13, 2013	42.00	42.08	41.86	42.03
1627	AMEX	JXI	Tue, Mar 12, 2013	42.11	42.19	41.94	41.97
1626	AMEX	JXI	Mon, Mar 11, 2013	42.04	42.28	42.04	42.27
1625	AMEX	JXI	Fri, Mar 8, 2013	42.10	42.30	42.04	42.28
1624	AMEX	JXI	Thu, Mar 7, 2013	42.30	42.37	42.21	42.26
1623	AMEX	JXI	Wed, Mar 6, 2013	42.24	42.32	42.10	42.26
1622	AMEX	JXI	Tue, Mar 5, 2013	42.14	42.38	42.14	42.25
1621	AMEX	JXI	Mon, Mar 4, 2013	41.72	42.14	41.72	42.05
1620	AMEX	JXI	Fri, Mar 1, 2013	41.38	41.59	41.31	41.53
1619	AMEX	JXI	Thu, Feb 28, 2013	41.50	41.85	41.50	41.69
1618	AMEX	JXI	Wed, Feb 27, 2013	41.08	41.64	41.08	41.58
1617	AMEX	JXI	Tue, Feb 26, 2013	41.15	41.33	40.93	41.09
1616	AMEX	JXI	Mon, Feb 25, 2013	41.84	42.07	40.83	40.84
1615	AMEX	JXI	Fri, Feb 22, 2013	41.27	41.68	41.27	41.65
1614	AMEX	JXI	Thu, Feb 21, 2013	41.30	41.34	41.07	41.07
1613	AMEX	JXI	Wed, Feb 20, 2013	41.76	41.85	41.49	41.53
1612	AMEX	JXI	Tue, Feb 19, 2013	41.40	41.76	41.40	41.71
1611	AMEX	JXI	Fri, Feb 15, 2013	41.47	41.47	41.22	41.37
1610	AMEX	JXI	Thu, Feb 14, 2013	41.35	41.41	41.21	41.33
1609	AMEX	JXI	Wed, Feb 13, 2013	41.64	41.89	41.62	41.70
1608	AMEX	JXI	Tue, Feb 12, 2013	41.56	41.80	41.51	41.74
1607	AMEX	JXI	Mon, Feb 11, 2013	41.47	41.59	41.38	41.56
1606	AMEX	JXI	Fri, Feb 8, 2013	41.42	41.44	41.28	41.37
1605	AMEX	JXI	Thu, Feb 7, 2013	41.42	41.53	41.13	41.37
1604	AMEX	JXI	Wed, Feb 6, 2013	41.26	41.48	41.11	41.47
1603	AMEX	JXI	Tue, Feb 5, 2013	41.45	41.62	41.42	41.46
1602	AMEX	JXI	Mon, Feb 4, 2013	41.64	41.70	41.23	41.24
1601	AMEX	JXI	Fri, Feb 1, 2013	41.94	42.07	41.94	42.02
1600	AMEX	JXI	Thu, Jan 31, 2013	42.00	42.00	41.84	41.98
1599	AMEX	JXI	Wed, Jan 30, 2013	42.05	42.05	41.90	41.95
1598	AMEX	JXI	Tue, Jan 29, 2013	41.69	42.09	41.69	42.09
1597	AMEX	JXI	Mon, Jan 28, 2013	41.73	41.73	41.47	41.65
1596	AMEX	JXI	Fri, Jan 25, 2013	41.65	41.77	41.51	41.77
1595	AMEX	JXI	Thu, Jan 24, 2013	41.38	41.63	41.34	41.51
1594	AMEX	JXI	Wed, Jan 23, 2013	41.39	41.47	41.35	41.38
1593	AMEX	JXI	Tue, Jan 22, 2013	41.53	41.64	41.35	41.61
1592	AMEX	JXI	Fri, Jan 18, 2013	41.25	41.36	41.17	41.34
1591	AMEX	JXI	Thu, Jan 17, 2013	41.26	41.50	41.18	41.34
1590	AMEX	JXI	Wed, Jan 16, 2013	41.33	41.33	41.14	41.22
1589	AMEX	JXI	Tue, Jan 15, 2013	41.24	41.44	41.11	41.40
1588	AMEX	JXI	Mon, Jan 14, 2013	41.44	41.44	41.26	41.26
1587	AMEX	JXI	Fri, Jan 11, 2013	41.35	41.43	41.23	41.37
1586	AMEX	JXI	Thu, Jan 10, 2013	41.20	41.41	41.17	41.41
1585	AMEX	JXI	Wed, Jan 9, 2013	41.16	41.20	41.03	41.13
1584	AMEX	JXI	Tue, Jan 8, 2013	41.19	41.19	40.95	41.13
1583	AMEX	JXI	Mon, Jan 7, 2013	41.29	41.45	41.06	41.09
1582	AMEX	JXI	Fri, Jan 4, 2013	41.48	41.77	41.47	41.71
1581	AMEX	JXI	Thu, Jan 3, 2013	41.58	41.67	41.39	41.42
1580	AMEX	JXI	Wed, Jan 2, 2013	41.67	41.80	41.53	41.65
1579	AMEX	JXI	Mon, Dec 31, 2012	40.59	41.28	40.47	41.23
1578	AMEX	JXI	Fri, Dec 28, 2012	40.75	40.91	40.63	40.68
1577	AMEX	JXI	Thu, Dec 27, 2012	41.07	41.14	40.76	41.07
1576	AMEX	JXI	Wed, Dec 26, 2012	41.28	41.35	41.00	41.12
1575	AMEX	JXI	Mon, Dec 24, 2012	41.40	41.43	41.12	41.18
1574	AMEX	JXI	Fri, Dec 21, 2012	41.17	41.47	41.16	41.47
1573	AMEX	JXI	Thu, Dec 20, 2012	41.50	41.57	41.36	41.47
1572	AMEX	JXI	Wed, Dec 19, 2012	41.53	41.53	41.28	41.37
1571	AMEX	JXI	Tue, Dec 18, 2012	41.24	41.55	41.15	41.49
1570	AMEX	JXI	Mon, Dec 17, 2012	40.86	41.22	40.86	41.22
1569	AMEX	JXI	Fri, Dec 14, 2012	41.28	41.39	41.19	41.26
1568	AMEX	JXI	Thu, Dec 13, 2012	41.28	41.49	41.16	41.33
1567	AMEX	JXI	Wed, Dec 12, 2012	41.37	41.75	41.37	41.50
1566	AMEX	JXI	Tue, Dec 11, 2012	41.20	41.50	41.20	41.39
1565	AMEX	JXI	Mon, Dec 10, 2012	41.01	41.12	40.91	41.12
1564	AMEX	JXI	Fri, Dec 7, 2012	41.07	41.14	40.96	41.06
1563	AMEX	JXI	Thu, Dec 6, 2012	41.11	41.18	40.96	41.06
1562	AMEX	JXI	Wed, Dec 5, 2012	40.98	41.42	40.88	41.38
1561	AMEX	JXI	Tue, Dec 4, 2012	41.00	41.13	40.86	40.86
1560	AMEX	JXI	Mon, Dec 3, 2012	41.22	41.24	40.89	41.01
1559	AMEX	JXI	Fri, Nov 30, 2012	40.97	41.13	40.95	41.13
1558	AMEX	JXI	Thu, Nov 29, 2012	40.88	41.00	40.76	40.98
1557	AMEX	JXI	Wed, Nov 28, 2012	40.31	40.74	40.15	40.74
1556	AMEX	JXI	Tue, Nov 27, 2012	40.65	40.67	40.44	40.54
1555	AMEX	JXI	Mon, Nov 26, 2012	40.23	40.66	40.23	40.61
1554	AMEX	JXI	Fri, Nov 23, 2012	40.29	40.41	40.21	40.40
1553	AMEX	JXI	Wed, Nov 21, 2012	40.06	40.19	39.92	40.08
1552	AMEX	JXI	Tue, Nov 20, 2012	40.12	40.21	39.78	40.10
1551	AMEX	JXI	Mon, Nov 19, 2012	40.07	40.30	39.89	40.22
1550	AMEX	JXI	Fri, Nov 16, 2012	39.46	39.86	39.37	39.76
1549	AMEX	JXI	Thu, Nov 15, 2012	39.69	40.00	39.43	39.66
1548	AMEX	JXI	Wed, Nov 14, 2012	39.91	39.94	39.60	39.60
1547	AMEX	JXI	Tue, Nov 13, 2012	39.63	40.03	39.53	39.81
1546	AMEX	JXI	Mon, Nov 12, 2012	40.28	40.28	39.94	39.97
1545	AMEX	JXI	Fri, Nov 9, 2012	40.34	40.57	40.25	40.25
1544	AMEX	JXI	Thu, Nov 8, 2012	40.73	40.91	40.57	40.61
1543	AMEX	JXI	Wed, Nov 7, 2012	41.42	41.42	40.64	40.96
1542	AMEX	JXI	Tue, Nov 6, 2012	41.60	41.81	41.51	41.70
1541	AMEX	JXI	Mon, Nov 5, 2012	41.94	41.94	41.38	41.43
1540	AMEX	JXI	Fri, Nov 2, 2012	42.45	42.45	42.00	42.04
1539	AMEX	JXI	Thu, Nov 1, 2012	42.58	42.87	42.35	42.50
1538	AMEX	JXI	Wed, Oct 31, 2012	42.46	42.68	42.34	42.57
1537	AMEX	JXI	Fri, Oct 26, 2012	42.40	42.50	42.26	42.46
1536	AMEX	JXI	Thu, Oct 25, 2012	42.56	42.56	42.27	42.37
1535	AMEX	JXI	Wed, Oct 24, 2012	42.51	42.51	42.23	42.24
1534	AMEX	JXI	Tue, Oct 23, 2012	42.43	42.49	42.20	42.39
1533	AMEX	JXI	Mon, Oct 22, 2012	43.18	43.18	42.91	43.10
1532	AMEX	JXI	Fri, Oct 19, 2012	43.41	43.41	42.92	42.99
1531	AMEX	JXI	Thu, Oct 18, 2012	43.35	43.56	43.30	43.42
1530	AMEX	JXI	Wed, Oct 17, 2012	43.18	43.55	43.17	43.43
1529	AMEX	JXI	Tue, Oct 16, 2012	43.02	43.08	42.91	43.02
1528	AMEX	JXI	Mon, Oct 15, 2012	42.46	42.73	42.31	42.71
1527	AMEX	JXI	Fri, Oct 12, 2012	42.57	42.70	42.31	42.39
1526	AMEX	JXI	Thu, Oct 11, 2012	42.64	42.73	42.47	42.50
1525	AMEX	JXI	Wed, Oct 10, 2012	42.45	42.51	42.26	42.32
1524	AMEX	JXI	Tue, Oct 9, 2012	42.52	42.64	42.29	42.44
1523	AMEX	JXI	Mon, Oct 8, 2012	42.62	42.81	42.59	42.66
1522	AMEX	JXI	Fri, Oct 5, 2012	42.96	43.15	42.82	42.85
1521	AMEX	JXI	Thu, Oct 4, 2012	42.81	42.95	42.75	42.86
1520	AMEX	JXI	Wed, Oct 3, 2012	42.58	42.82	42.55	42.63
1519	AMEX	JXI	Tue, Oct 2, 2012	42.62	42.65	42.38	42.47
1518	AMEX	JXI	Mon, Oct 1, 2012	42.52	42.70	42.21	42.22
1517	AMEX	JXI	Fri, Sep 28, 2012	42.18	42.31	42.04	42.17
1516	AMEX	JXI	Thu, Sep 27, 2012	42.53	42.72	42.29	42.50
1515	AMEX	JXI	Wed, Sep 26, 2012	42.41	42.56	42.32	42.34
1514	AMEX	JXI	Tue, Sep 25, 2012	42.81	42.92	42.50	42.54
1513	AMEX	JXI	Mon, Sep 24, 2012	42.34	42.82	42.34	42.72
1512	AMEX	JXI	Fri, Sep 21, 2012	42.61	42.62	42.50	42.53
1511	AMEX	JXI	Thu, Sep 20, 2012	42.15	42.42	42.15	42.42
1510	AMEX	JXI	Wed, Sep 19, 2012	42.31	42.53	42.30	42.44
1509	AMEX	JXI	Tue, Sep 18, 2012	42.36	42.37	42.25	42.31
1508	AMEX	JXI	Mon, Sep 17, 2012	42.65	42.69	42.35	42.46
1507	AMEX	JXI	Fri, Sep 14, 2012	42.71	43.03	42.65	42.66
1506	AMEX	JXI	Thu, Sep 13, 2012	42.12	42.83	42.09	42.83
1505	AMEX	JXI	Wed, Sep 12, 2012	42.14	42.27	41.96	42.10
1504	AMEX	JXI	Tue, Sep 11, 2012	41.96	42.23	41.96	42.09
1503	AMEX	JXI	Mon, Sep 10, 2012	42.03	42.08	41.90	41.90
1502	AMEX	JXI	Fri, Sep 7, 2012	42.08	42.15	42.03	42.08
1501	AMEX	JXI	Thu, Sep 6, 2012	41.33	41.87	41.33	41.82
1500	AMEX	JXI	Wed, Sep 5, 2012	41.32	41.36	41.20	41.22
1499	AMEX	JXI	Tue, Sep 4, 2012	41.31	41.42	41.15	41.30
1498	AMEX	JXI	Fri, Aug 31, 2012	41.38	41.43	41.19	41.37
1497	AMEX	JXI	Thu, Aug 30, 2012	41.31	41.35	41.10	41.16
1496	AMEX	JXI	Wed, Aug 29, 2012	41.40	41.52	41.31	41.42
1495	AMEX	JXI	Tue, Aug 28, 2012	41.45	41.51	41.37	41.46
1494	AMEX	JXI	Mon, Aug 27, 2012	41.50	41.64	41.45	41.52
1493	AMEX	JXI	Fri, Aug 24, 2012	41.22	41.54	41.22	41.51
1492	AMEX	JXI	Thu, Aug 23, 2012	41.47	41.49	41.20	41.30
1491	AMEX	JXI	Wed, Aug 22, 2012	41.70	41.84	41.55	41.77
1490	AMEX	JXI	Tue, Aug 21, 2012	41.87	42.06	41.70	41.70
1489	AMEX	JXI	Mon, Aug 20, 2012	41.79	41.92	41.64	41.91
1488	AMEX	JXI	Fri, Aug 17, 2012	42.01	42.01	41.77	41.88
1487	AMEX	JXI	Thu, Aug 16, 2012	41.76	41.95	41.72	41.85
1486	AMEX	JXI	Wed, Aug 15, 2012	41.73	41.78	41.59	41.67
1485	AMEX	JXI	Tue, Aug 14, 2012	41.72	41.84	41.68	41.70
1484	AMEX	JXI	Mon, Aug 13, 2012	41.73	41.76	41.56	41.60
1483	AMEX	JXI	Fri, Aug 10, 2012	41.35	41.73	41.35	41.71
1482	AMEX	JXI	Thu, Aug 9, 2012	41.57	41.74	41.51	41.62
1481	AMEX	JXI	Wed, Aug 8, 2012	41.55	41.81	41.53	41.81
1480	AMEX	JXI	Tue, Aug 7, 2012	42.04	42.07	41.77	41.79
1479	AMEX	JXI	Mon, Aug 6, 2012	41.75	41.79	41.65	41.71
1478	AMEX	JXI	Fri, Aug 3, 2012	41.18	41.62	41.18	41.62
1477	AMEX	JXI	Thu, Aug 2, 2012	40.79	40.79	40.30	40.55
1476	AMEX	JXI	Wed, Aug 1, 2012	41.13	41.53	41.00	41.07
1475	AMEX	JXI	Tue, Jul 31, 2012	41.54	41.58	41.16	41.19
1474	AMEX	JXI	Mon, Jul 30, 2012	41.43	41.69	41.35	41.54
1473	AMEX	JXI	Fri, Jul 27, 2012	41.21	41.68	41.06	41.68
1472	AMEX	JXI	Thu, Jul 26, 2012	40.65	40.98	40.65	40.93
1471	AMEX	JXI	Wed, Jul 25, 2012	40.23	40.28	39.88	40.00
1470	AMEX	JXI	Tue, Jul 24, 2012	40.45	40.45	39.88	40.06
1469	AMEX	JXI	Mon, Jul 23, 2012	40.64	40.74	40.51	40.66
1468	AMEX	JXI	Fri, Jul 20, 2012	41.14	41.30	41.05	41.22
1467	AMEX	JXI	Thu, Jul 19, 2012	41.61	41.85	41.49	41.83
1466	AMEX	JXI	Wed, Jul 18, 2012	41.43	41.80	41.43	41.77
1465	AMEX	JXI	Tue, Jul 17, 2012	41.63	41.77	41.43	41.68
1464	AMEX	JXI	Mon, Jul 16, 2012	41.69	41.77	41.52	41.74
1463	AMEX	JXI	Fri, Jul 13, 2012	41.26	41.77	41.26	41.73
1462	AMEX	JXI	Thu, Jul 12, 2012	41.03	41.36	41.03	41.28
1461	AMEX	JXI	Wed, Jul 11, 2012	41.41	41.60	41.34	41.48
1460	AMEX	JXI	Tue, Jul 10, 2012	41.60	41.60	41.19	41.32
1459	AMEX	JXI	Mon, Jul 9, 2012	41.41	41.49	41.23	41.48
1458	AMEX	JXI	Fri, Jul 6, 2012	41.33	41.56	41.30	41.51
1457	AMEX	JXI	Thu, Jul 5, 2012	41.62	41.80	41.44	41.65
1456	AMEX	JXI	Tue, Jul 3, 2012	42.08	42.28	42.05	42.21
1455	AMEX	JXI	Mon, Jul 2, 2012	42.00	42.50	41.94	42.28
1454	AMEX	JXI	Fri, Jun 29, 2012	41.96	42.08	41.73	42.04
1453	AMEX	JXI	Thu, Jun 28, 2012	40.88	41.28	40.72	41.28
1452	AMEX	JXI	Wed, Jun 27, 2012	40.82	41.18	40.82	41.16
1451	AMEX	JXI	Tue, Jun 26, 2012	40.51	40.74	40.38	40.65
1450	AMEX	JXI	Mon, Jun 25, 2012	40.25	40.42	40.10	40.38
1449	AMEX	JXI	Fri, Jun 22, 2012	40.82	40.90	40.61	40.82
1448	AMEX	JXI	Thu, Jun 21, 2012	41.08	41.16	40.38	40.43
1447	AMEX	JXI	Wed, Jun 20, 2012	41.28	41.44	40.80	41.06
1446	AMEX	JXI	Tue, Jun 19, 2012	42.00	42.28	41.92	42.07
1445	AMEX	JXI	Mon, Jun 18, 2012	41.60	41.85	41.52	41.80
1444	AMEX	JXI	Fri, Jun 15, 2012	41.73	41.97	41.50	41.97
1443	AMEX	JXI	Thu, Jun 14, 2012	41.33	41.62	41.32	41.54
1442	AMEX	JXI	Wed, Jun 13, 2012	41.06	41.40	41.06	41.16
1441	AMEX	JXI	Tue, Jun 12, 2012	41.32	41.32	40.87	41.18
1440	AMEX	JXI	Mon, Jun 11, 2012	41.54	41.54	40.90	40.90
1439	AMEX	JXI	Fri, Jun 8, 2012	40.92	41.29	40.77	41.29
1438	AMEX	JXI	Thu, Jun 7, 2012	41.29	41.29	40.86	40.91
1437	AMEX	JXI	Wed, Jun 6, 2012	40.54	41.00	40.45	41.00
1436	AMEX	JXI	Tue, Jun 5, 2012	40.22	40.47	40.14	40.44
1435	AMEX	JXI	Mon, Jun 4, 2012	40.32	40.36	40.11	40.33
1434	AMEX	JXI	Fri, Jun 1, 2012	39.95	40.17	39.82	39.94
1433	AMEX	JXI	Thu, May 31, 2012	40.27	40.58	40.00	40.40
1432	AMEX	JXI	Wed, May 30, 2012	40.31	40.42	40.03	40.10
1431	AMEX	JXI	Tue, May 29, 2012	40.72	40.73	40.44	40.61
1430	AMEX	JXI	Fri, May 25, 2012	40.54	40.88	40.54	40.82
1429	AMEX	JXI	Thu, May 24, 2012	40.65	40.85	40.36	40.62
1428	AMEX	JXI	Wed, May 23, 2012	40.49	40.66	40.16	40.52
1427	AMEX	JXI	Tue, May 22, 2012	40.83	41.02	40.65	40.77
1426	AMEX	JXI	Mon, May 21, 2012	40.54	40.81	40.44	40.81
1425	AMEX	JXI	Fri, May 18, 2012	40.90	40.96	40.40	40.55
1424	AMEX	JXI	Thu, May 17, 2012	40.74	40.74	40.45	40.45
1423	AMEX	JXI	Wed, May 16, 2012	41.03	41.03	40.74	40.75
1422	AMEX	JXI	Tue, May 15, 2012	41.24	41.24	40.80	40.88
1421	AMEX	JXI	Mon, May 14, 2012	41.46	41.63	41.35	41.44
1420	AMEX	JXI	Fri, May 11, 2012	41.61	42.10	41.61	41.83
1419	AMEX	JXI	Thu, May 10, 2012	41.87	42.06	41.81	41.87
1418	AMEX	JXI	Wed, May 9, 2012	41.19	41.79	41.19	41.48
1417	AMEX	JXI	Tue, May 8, 2012	41.70	41.95	41.57	41.92
1416	AMEX	JXI	Mon, May 7, 2012	41.75	41.96	41.67	41.92
1415	AMEX	JXI	Fri, May 4, 2012	41.80	41.99	41.71	41.77
1414	AMEX	JXI	Thu, May 3, 2012	42.02	42.16	41.80	41.83
1413	AMEX	JXI	Wed, May 2, 2012	42.02	42.19	41.81	42.02
1412	AMEX	JXI	Tue, May 1, 2012	42.23	42.61	42.15	42.40
1411	AMEX	JXI	Mon, Apr 30, 2012	42.29	42.29	42.04	42.24
1410	AMEX	JXI	Fri, Apr 27, 2012	42.34	42.41	42.20	42.31
1409	AMEX	JXI	Thu, Apr 26, 2012	41.82	42.20	41.82	42.19
1408	AMEX	JXI	Wed, Apr 25, 2012	42.15	42.15	41.94	42.06
1407	AMEX	JXI	Tue, Apr 24, 2012	41.54	41.87	41.54	41.81
1406	AMEX	JXI	Mon, Apr 23, 2012	41.42	41.49	41.22	41.47
1405	AMEX	JXI	Fri, Apr 20, 2012	41.80	42.04	41.68	41.89
1404	AMEX	JXI	Thu, Apr 19, 2012	41.68	41.68	41.28	41.47
1403	AMEX	JXI	Wed, Apr 18, 2012	41.56	41.71	41.54	41.60
1402	AMEX	JXI	Tue, Apr 17, 2012	41.92	42.03	41.66	41.99
1401	AMEX	JXI	Mon, Apr 16, 2012	41.51	41.67	41.40	41.53
1400	AMEX	JXI	Fri, Apr 13, 2012	41.35	41.35	41.05	41.05
1399	AMEX	JXI	Thu, Apr 12, 2012	41.42	41.66	41.36	41.65
1398	AMEX	JXI	Wed, Apr 11, 2012	41.72	41.72	41.34	41.40
1397	AMEX	JXI	Tue, Apr 10, 2012	41.61	41.61	41.03	41.05
1396	AMEX	JXI	Mon, Apr 9, 2012	41.57	41.80	41.37	41.65
1395	AMEX	JXI	Thu, Apr 5, 2012	41.71	41.91	41.62	41.81
1394	AMEX	JXI	Wed, Apr 4, 2012	42.06	42.08	41.91	42.02
1393	AMEX	JXI	Tue, Apr 3, 2012	42.77	42.81	42.27	42.53
1392	AMEX	JXI	Mon, Apr 2, 2012	42.55	43.02	42.50	42.99
1391	AMEX	JXI	Fri, Mar 30, 2012	42.77	42.78	42.57	42.67
1390	AMEX	JXI	Thu, Mar 29, 2012	42.31	42.49	42.00	42.47
1389	AMEX	JXI	Wed, Mar 28, 2012	42.85	42.85	42.24	42.48
1388	AMEX	JXI	Tue, Mar 27, 2012	42.94	43.00	42.88	42.91
1387	AMEX	JXI	Mon, Mar 26, 2012	42.76	42.97	42.68	42.97
1386	AMEX	JXI	Fri, Mar 23, 2012	42.46	42.54	42.29	42.51
1385	AMEX	JXI	Thu, Mar 22, 2012	42.22	42.49	42.09	42.47
1384	AMEX	JXI	Wed, Mar 21, 2012	42.62	42.65	42.41	42.54
1383	AMEX	JXI	Tue, Mar 20, 2012	42.41	42.64	42.31	42.62
1382	AMEX	JXI	Mon, Mar 19, 2012	42.62	42.77	42.45	42.58
1381	AMEX	JXI	Fri, Mar 16, 2012	42.79	42.79	42.61	42.64
1380	AMEX	JXI	Thu, Mar 15, 2012	42.65	42.65	42.39	42.62
1379	AMEX	JXI	Wed, Mar 14, 2012	42.87	42.94	42.39	42.45
1378	AMEX	JXI	Tue, Mar 13, 2012	42.63	42.87	42.52	42.85
1377	AMEX	JXI	Mon, Mar 12, 2012	42.24	42.55	42.24	42.49
1376	AMEX	JXI	Fri, Mar 9, 2012	42.25	42.43	42.09	42.43
1375	AMEX	JXI	Thu, Mar 8, 2012	42.28	42.53	42.21	42.47
1374	AMEX	JXI	Wed, Mar 7, 2012	42.12	42.15	41.93	42.07
1373	AMEX	JXI	Tue, Mar 6, 2012	42.07	42.18	42.00	42.02
1372	AMEX	JXI	Mon, Mar 5, 2012	42.65	42.76	42.46	42.70
1371	AMEX	JXI	Fri, Mar 2, 2012	42.77	42.81	42.56	42.70
1370	AMEX	JXI	Thu, Mar 1, 2012	42.52	42.88	42.52	42.86
1369	AMEX	JXI	Wed, Feb 29, 2012	42.66	42.71	42.30	42.37
1368	AMEX	JXI	Tue, Feb 28, 2012	42.22	42.47	42.22	42.47
1367	AMEX	JXI	Mon, Feb 27, 2012	42.01	42.37	42.01	42.31
1366	AMEX	JXI	Fri, Feb 24, 2012	42.28	42.54	42.19	42.51
1365	AMEX	JXI	Thu, Feb 23, 2012	42.09	42.20	41.99	42.20
1364	AMEX	JXI	Wed, Feb 22, 2012	42.10	42.21	42.02	42.07
1363	AMEX	JXI	Tue, Feb 21, 2012	42.34	42.36	42.09	42.22
1362	AMEX	JXI	Fri, Feb 17, 2012	42.27	42.31	42.13	42.31
1361	AMEX	JXI	Thu, Feb 16, 2012	41.66	42.18	41.66	42.12
1360	AMEX	JXI	Wed, Feb 15, 2012	42.05	42.05	41.51	41.55
1359	AMEX	JXI	Tue, Feb 14, 2012	41.89	42.00	41.69	41.91
1358	AMEX	JXI	Mon, Feb 13, 2012	42.07	42.09	41.85	41.95
1357	AMEX	JXI	Fri, Feb 10, 2012	41.63	41.94	41.57	41.91
1356	AMEX	JXI	Thu, Feb 9, 2012	42.31	42.31	41.85	42.07
1355	AMEX	JXI	Wed, Feb 8, 2012	42.38	42.38	42.01	42.29
1354	AMEX	JXI	Tue, Feb 7, 2012	41.90	42.34	41.76	42.25
1353	AMEX	JXI	Mon, Feb 6, 2012	41.83	41.90	41.69	41.82
1352	AMEX	JXI	Fri, Feb 3, 2012	42.04	42.09	41.75	42.03
1351	AMEX	JXI	Thu, Feb 2, 2012	41.85	41.85	41.66	41.74
1350	AMEX	JXI	Wed, Feb 1, 2012	42.06	42.06	41.84	41.87
1349	AMEX	JXI	Tue, Jan 31, 2012	41.60	41.68	41.26	41.48
1348	AMEX	JXI	Mon, Jan 30, 2012	41.03	41.33	41.03	41.24
1347	AMEX	JXI	Fri, Jan 27, 2012	41.44	41.65	41.35	41.57
1346	AMEX	JXI	Thu, Jan 26, 2012	41.66	41.83	41.50	41.64
1345	AMEX	JXI	Wed, Jan 25, 2012	40.58	41.52	40.50	41.45
1344	AMEX	JXI	Tue, Jan 24, 2012	40.80	40.96	40.73	40.88
1343	AMEX	JXI	Mon, Jan 23, 2012	40.85	41.16	40.78	40.97
1342	AMEX	JXI	Fri, Jan 20, 2012	40.89	41.16	40.86	41.16
1341	AMEX	JXI	Thu, Jan 19, 2012	41.09	41.09	40.81	41.02
1340	AMEX	JXI	Wed, Jan 18, 2012	41.02	41.31	40.93	41.29
1339	AMEX	JXI	Tue, Jan 17, 2012	41.12	41.24	40.97	41.13
1338	AMEX	JXI	Fri, Jan 13, 2012	40.84	40.84	40.49	40.74
1337	AMEX	JXI	Thu, Jan 12, 2012	41.29	41.34	41.08	41.34
1336	AMEX	JXI	Wed, Jan 11, 2012	41.19	41.31	41.01	41.25
1335	AMEX	JXI	Tue, Jan 10, 2012	41.69	41.74	41.53	41.64
1334	AMEX	JXI	Mon, Jan 9, 2012	41.14	41.22	40.94	41.22
1333	AMEX	JXI	Fri, Jan 6, 2012	41.48	41.49	41.00	41.10
1332	AMEX	JXI	Thu, Jan 5, 2012	41.32	41.46	41.15	41.45
1331	AMEX	JXI	Wed, Jan 4, 2012	41.84	42.02	41.74	41.91
1330	AMEX	JXI	Tue, Jan 3, 2012	42.55	42.63	41.95	42.10
1329	AMEX	JXI	Fri, Dec 30, 2011	41.97	42.10	41.88	41.90
1328	AMEX	JXI	Thu, Dec 29, 2011	41.55	41.91	41.55	41.90
1327	AMEX	JXI	Wed, Dec 28, 2011	41.64	41.74	41.21	41.44
1326	AMEX	JXI	Tue, Dec 27, 2011	41.60	41.91	41.56	41.77
1325	AMEX	JXI	Fri, Dec 23, 2011	41.71	41.98	41.62	41.98
1324	AMEX	JXI	Thu, Dec 22, 2011	41.29	41.52	41.23	41.48
1323	AMEX	JXI	Wed, Dec 21, 2011	40.87	41.21	40.70	41.20
1322	AMEX	JXI	Tue, Dec 20, 2011	40.68	41.04	40.68	40.98
1321	AMEX	JXI	Mon, Dec 19, 2011	40.77	40.84	40.00	40.12
1320	AMEX	JXI	Fri, Dec 16, 2011	41.62	41.83	41.16	41.38
1319	AMEX	JXI	Thu, Dec 15, 2011	41.48	41.64	41.42	41.57
1318	AMEX	JXI	Wed, Dec 14, 2011	41.10	41.29	40.93	41.09
1317	AMEX	JXI	Tue, Dec 13, 2011	42.01	42.05	41.28	41.42
1316	AMEX	JXI	Mon, Dec 12, 2011	42.06	42.06	41.44	41.79
1315	AMEX	JXI	Fri, Dec 9, 2011	41.91	42.68	41.91	42.64
1314	AMEX	JXI	Thu, Dec 8, 2011	42.19	42.27	41.63	41.77
1313	AMEX	JXI	Wed, Dec 7, 2011	42.43	42.72	42.17	42.66
1312	AMEX	JXI	Tue, Dec 6, 2011	42.36	42.76	42.32	42.65
1311	AMEX	JXI	Mon, Dec 5, 2011	43.08	43.12	42.52	42.78
1310	AMEX	JXI	Fri, Dec 2, 2011	42.95	43.03	42.38	42.47
1309	AMEX	JXI	Thu, Dec 1, 2011	42.74	43.22	42.65	42.91
1308	AMEX	JXI	Wed, Nov 30, 2011	42.91	42.99	42.58	42.99
1307	AMEX	JXI	Tue, Nov 29, 2011	41.30	41.64	41.27	41.43
1306	AMEX	JXI	Mon, Nov 28, 2011	41.37	41.61	41.11	41.22
1305	AMEX	JXI	Fri, Nov 25, 2011	40.00	40.55	40.00	40.23
1304	AMEX	JXI	Wed, Nov 23, 2011	40.89	40.95	40.32	40.34
1303	AMEX	JXI	Tue, Nov 22, 2011	41.32	41.51	41.00	41.19
1302	AMEX	JXI	Mon, Nov 21, 2011	41.43	41.64	41.06	41.39
1301	AMEX	JXI	Fri, Nov 18, 2011	42.16	42.33	42.02	42.09
1300	AMEX	JXI	Thu, Nov 17, 2011	42.16	42.23	41.43	41.72
1299	AMEX	JXI	Wed, Nov 16, 2011	42.15	42.50	41.89	41.97
1298	AMEX	JXI	Tue, Nov 15, 2011	42.35	42.72	42.15	42.53
1297	AMEX	JXI	Mon, Nov 14, 2011	42.83	42.87	42.46	42.63
1296	AMEX	JXI	Fri, Nov 11, 2011	43.10	43.46	43.10	43.46
1295	AMEX	JXI	Thu, Nov 10, 2011	42.51	42.73	42.19	42.51
1294	AMEX	JXI	Wed, Nov 9, 2011	42.19	42.37	41.68	41.78
1293	AMEX	JXI	Tue, Nov 8, 2011	43.09	43.44	42.81	43.44
1292	AMEX	JXI	Mon, Nov 7, 2011	42.99	43.29	42.61	43.29
1291	AMEX	JXI	Fri, Nov 4, 2011	42.90	42.93	42.45	42.77
1290	AMEX	JXI	Thu, Nov 3, 2011	43.09	43.72	42.74	43.67
1289	AMEX	JXI	Wed, Nov 2, 2011	42.36	42.80	42.36	42.48
1288	AMEX	JXI	Tue, Nov 1, 2011	41.95	42.31	41.75	41.87
1287	AMEX	JXI	Mon, Oct 31, 2011	43.43	43.60	42.90	42.90
1286	AMEX	JXI	Fri, Oct 28, 2011	44.13	44.18	43.95	44.11
1285	AMEX	JXI	Thu, Oct 27, 2011	44.61	45.00	44.28	44.64
1284	AMEX	JXI	Wed, Oct 26, 2011	43.53	43.58	42.91	43.35
1283	AMEX	JXI	Tue, Oct 25, 2011	43.53	43.53	42.86	42.86
1282	AMEX	JXI	Mon, Oct 24, 2011	43.43	43.75	43.22	43.66
1281	AMEX	JXI	Fri, Oct 21, 2011	43.27	43.56	43.16	43.47
1280	AMEX	JXI	Thu, Oct 20, 2011	42.76	42.92	42.25	42.67
1279	AMEX	JXI	Wed, Oct 19, 2011	42.74	43.11	42.62	42.68
1278	AMEX	JXI	Tue, Oct 18, 2011	42.62	42.99	42.03	42.92
1277	AMEX	JXI	Mon, Oct 17, 2011	43.07	43.13	42.39	42.50
1276	AMEX	JXI	Fri, Oct 14, 2011	43.23	43.30	43.00	43.27
1275	AMEX	JXI	Thu, Oct 13, 2011	42.57	42.91	42.06	42.73
1274	AMEX	JXI	Wed, Oct 12, 2011	42.81	43.12	42.68	42.94
1273	AMEX	JXI	Tue, Oct 11, 2011	42.51	42.67	42.31	42.55
1272	AMEX	JXI	Mon, Oct 10, 2011	42.69	43.08	42.58	43.08
1271	AMEX	JXI	Fri, Oct 7, 2011	42.30	42.41	41.89	42.03
1270	AMEX	JXI	Thu, Oct 6, 2011	41.25	42.00	41.09	42.00
1269	AMEX	JXI	Wed, Oct 5, 2011	40.86	41.38	40.55	41.24
1268	AMEX	JXI	Tue, Oct 4, 2011	40.56	40.84	39.86	40.82
1267	AMEX	JXI	Mon, Oct 3, 2011	41.67	41.96	40.76	40.76
1266	AMEX	JXI	Fri, Sep 30, 2011	41.70	42.06	41.38	41.38
1265	AMEX	JXI	Thu, Sep 29, 2011	42.43	42.73	41.95	42.33
1264	AMEX	JXI	Wed, Sep 28, 2011	42.25	42.49	41.54	41.55
1263	AMEX	JXI	Tue, Sep 27, 2011	42.54	42.65	41.99	41.99
1262	AMEX	JXI	Mon, Sep 26, 2011	41.29	41.53	40.70	41.50
1261	AMEX	JXI	Fri, Sep 23, 2011	40.06	40.85	40.05	40.67
1260	AMEX	JXI	Thu, Sep 22, 2011	40.34	40.76	40.00	40.32
1259	AMEX	JXI	Wed, Sep 21, 2011	42.47	42.56	41.44	41.48
1258	AMEX	JXI	Tue, Sep 20, 2011	42.00	42.76	42.00	42.41
1257	AMEX	JXI	Mon, Sep 19, 2011	41.51	42.08	41.36	42.01
1256	AMEX	JXI	Fri, Sep 16, 2011	42.50	42.53	42.25	42.42
1255	AMEX	JXI	Thu, Sep 15, 2011	42.05	42.40	41.90	42.29
1254	AMEX	JXI	Wed, Sep 14, 2011	41.13	41.71	40.74	41.59
1253	AMEX	JXI	Tue, Sep 13, 2011	40.54	40.86	40.28	40.78
1252	AMEX	JXI	Mon, Sep 12, 2011	39.96	40.52	39.75	40.52
1251	AMEX	JXI	Fri, Sep 9, 2011	41.04	41.04	40.26	40.53
1250	AMEX	JXI	Thu, Sep 8, 2011	41.74	42.10	41.54	41.67
1249	AMEX	JXI	Wed, Sep 7, 2011	41.75	42.08	41.65	42.08
1248	AMEX	JXI	Tue, Sep 6, 2011	40.87	41.39	40.64	41.38
1247	AMEX	JXI	Fri, Sep 2, 2011	41.95	42.25	41.88	41.98
1246	AMEX	JXI	Thu, Sep 1, 2011	42.82	43.23	42.60	42.65
1245	AMEX	JXI	Wed, Aug 31, 2011	42.99	43.24	42.79	42.97
1244	AMEX	JXI	Tue, Aug 30, 2011	42.44	42.83	42.24	42.66
1243	AMEX	JXI	Mon, Aug 29, 2011	42.85	43.05	42.69	43.05
1242	AMEX	JXI	Fri, Aug 26, 2011	41.29	42.03	40.84	41.96
1241	AMEX	JXI	Thu, Aug 25, 2011	42.57	42.57	41.50	41.64
1240	AMEX	JXI	Wed, Aug 24, 2011	42.22	42.82	42.22	42.82
1239	AMEX	JXI	Tue, Aug 23, 2011	41.44	42.07	41.24	42.07
1238	AMEX	JXI	Mon, Aug 22, 2011	41.90	41.90	41.11	41.16
1237	AMEX	JXI	Fri, Aug 19, 2011	41.17	41.34	40.61	40.63
1236	AMEX	JXI	Thu, Aug 18, 2011	41.15	41.15	40.51	40.98
1235	AMEX	JXI	Wed, Aug 17, 2011	42.18	42.46	41.99	42.17
1234	AMEX	JXI	Tue, Aug 16, 2011	41.71	41.93	41.33	41.75
1233	AMEX	JXI	Mon, Aug 15, 2011	41.83	42.39	41.80	42.35
1232	AMEX	JXI	Fri, Aug 12, 2011	41.42	41.69	41.05	41.37
1231	AMEX	JXI	Thu, Aug 11, 2011	39.38	41.45	39.30	41.09
1230	AMEX	JXI	Wed, Aug 10, 2011	40.15	40.30	39.28	39.38
1229	AMEX	JXI	Tue, Aug 9, 2011	40.00	40.88	38.67	40.87
1228	AMEX	JXI	Mon, Aug 8, 2011	41.01	41.42	39.15	39.44
1227	AMEX	JXI	Fri, Aug 5, 2011	42.22	42.29	40.89	41.91
1226	AMEX	JXI	Thu, Aug 4, 2011	42.70	42.79	41.52	41.58
1225	AMEX	JXI	Wed, Aug 3, 2011	43.52	43.52	42.92	43.44
1224	AMEX	JXI	Tue, Aug 2, 2011	43.61	43.80	43.13	43.13
1223	AMEX	JXI	Mon, Aug 1, 2011	44.58	44.58	43.50	43.84
1222	AMEX	JXI	Fri, Jul 29, 2011	44.23	44.61	44.20	44.36
1221	AMEX	JXI	Thu, Jul 28, 2011	44.80	44.99	44.62	44.62
1220	AMEX	JXI	Wed, Jul 27, 2011	45.43	45.43	44.76	44.78
1219	AMEX	JXI	Tue, Jul 26, 2011	45.69	45.89	45.60	45.64
1218	AMEX	JXI	Mon, Jul 25, 2011	45.61	45.84	45.57	45.60
1217	AMEX	JXI	Fri, Jul 22, 2011	45.81	45.95	45.58	45.80
1216	AMEX	JXI	Thu, Jul 21, 2011	45.34	45.98	45.34	45.97
1215	AMEX	JXI	Wed, Jul 20, 2011	44.71	45.02	44.71	44.88
1214	AMEX	JXI	Tue, Jul 19, 2011	44.25	44.44	44.14	44.43
1213	AMEX	JXI	Mon, Jul 18, 2011	44.20	44.20	43.75	43.97
1212	AMEX	JXI	Fri, Jul 15, 2011	44.28	44.46	44.20	44.36
1211	AMEX	JXI	Thu, Jul 14, 2011	44.80	44.85	44.35	44.42
1210	AMEX	JXI	Wed, Jul 13, 2011	44.55	44.97	44.49	44.70
1209	AMEX	JXI	Tue, Jul 12, 2011	44.11	44.58	44.11	44.26
1208	AMEX	JXI	Mon, Jul 11, 2011	44.61	44.78	44.27	44.33
1207	AMEX	JXI	Fri, Jul 8, 2011	45.37	45.49	45.16	45.49
1206	AMEX	JXI	Thu, Jul 7, 2011	45.80	46.03	45.80	46.00
1205	AMEX	JXI	Wed, Jul 6, 2011	45.59	45.85	45.50	45.85
1204	AMEX	JXI	Tue, Jul 5, 2011	46.10	46.17	45.89	46.00
1203	AMEX	JXI	Fri, Jul 1, 2011	45.81	46.44	45.80	46.38
1202	AMEX	JXI	Thu, Jun 30, 2011	45.52	46.00	45.49	45.93
1201	AMEX	JXI	Wed, Jun 29, 2011	45.24	45.51	45.13	45.45
1200	AMEX	JXI	Tue, Jun 28, 2011	44.83	45.02	44.70	44.98
1199	AMEX	JXI	Mon, Jun 27, 2011	44.29	44.75	44.29	44.58
1198	AMEX	JXI	Fri, Jun 24, 2011	44.49	44.59	44.22	44.25
1197	AMEX	JXI	Thu, Jun 23, 2011	44.23	44.50	43.94	44.40
1196	AMEX	JXI	Wed, Jun 22, 2011	44.93	45.26	44.77	44.79
1195	AMEX	JXI	Tue, Jun 21, 2011	44.95	45.36	44.93	45.29
1194	AMEX	JXI	Mon, Jun 20, 2011	45.47	45.87	45.47	45.87
1193	AMEX	JXI	Fri, Jun 17, 2011	45.84	46.00	45.74	45.86
1192	AMEX	JXI	Thu, Jun 16, 2011	45.06	45.47	45.06	45.28
1191	AMEX	JXI	Wed, Jun 15, 2011	45.65	45.65	45.01	45.25
1190	AMEX	JXI	Tue, Jun 14, 2011	46.07	46.19	45.98	46.12
1189	AMEX	JXI	Mon, Jun 13, 2011	45.46	45.64	45.32	45.43
1188	AMEX	JXI	Fri, Jun 10, 2011	45.82	45.86	45.33	45.36
1187	AMEX	JXI	Thu, Jun 9, 2011	45.96	46.35	45.96	46.20
1186	AMEX	JXI	Wed, Jun 8, 2011	45.98	46.09	45.84	45.94
1185	AMEX	JXI	Tue, Jun 7, 2011	46.03	46.42	46.00	46.00
1184	AMEX	JXI	Mon, Jun 6, 2011	45.96	45.96	45.52	45.57
1183	AMEX	JXI	Fri, Jun 3, 2011	45.97	46.46	45.86	46.31
1182	AMEX	JXI	Thu, Jun 2, 2011	46.51	46.51	46.15	46.49
1181	AMEX	JXI	Wed, Jun 1, 2011	46.92	46.92	46.25	46.27
1180	AMEX	JXI	Tue, May 31, 2011	46.87	47.10	46.81	47.10
1179	AMEX	JXI	Fri, May 27, 2011	46.45	46.66	46.45	46.58
1178	AMEX	JXI	Thu, May 26, 2011	46.30	46.52	46.04	46.47
1177	AMEX	JXI	Wed, May 25, 2011	46.04	46.41	45.88	46.28
1176	AMEX	JXI	Tue, May 24, 2011	46.14	46.36	46.12	46.22
1175	AMEX	JXI	Mon, May 23, 2011	45.79	46.24	45.55	46.00
1174	AMEX	JXI	Fri, May 20, 2011	46.90	47.01	46.61	46.80
1173	AMEX	JXI	Thu, May 19, 2011	47.04	47.30	46.82	47.27
1172	AMEX	JXI	Wed, May 18, 2011	46.91	47.05	46.72	47.05
1171	AMEX	JXI	Tue, May 17, 2011	46.69	47.00	46.61	46.95
1170	AMEX	JXI	Mon, May 16, 2011	46.75	47.16	46.70	46.81
1169	AMEX	JXI	Fri, May 13, 2011	47.38	47.39	46.67	47.00
1168	AMEX	JXI	Thu, May 12, 2011	47.06	47.70	47.03	47.65
1167	AMEX	JXI	Wed, May 11, 2011	47.58	47.64	47.14	47.39
1166	AMEX	JXI	Tue, May 10, 2011	47.29	47.88	47.29	47.74
1165	AMEX	JXI	Mon, May 9, 2011	47.05	47.25	46.76	47.25
1164	AMEX	JXI	Fri, May 6, 2011	47.49	47.69	47.04	47.20
1163	AMEX	JXI	Thu, May 5, 2011	47.42	47.61	47.12	47.30
1162	AMEX	JXI	Wed, May 4, 2011	48.30	48.30	47.77	47.92
1161	AMEX	JXI	Tue, May 3, 2011	48.10	48.38	48.00	48.21
1160	AMEX	JXI	Mon, May 2, 2011	48.21	48.40	48.00	48.00
1159	AMEX	JXI	Fri, Apr 29, 2011	47.94	48.12	47.84	48.08
1158	AMEX	JXI	Thu, Apr 28, 2011	47.68	48.08	47.63	47.96
1157	AMEX	JXI	Wed, Apr 27, 2011	47.15	47.54	47.08	47.49
1156	AMEX	JXI	Tue, Apr 26, 2011	46.77	47.07	46.77	46.97
1155	AMEX	JXI	Mon, Apr 25, 2011	46.63	46.73	46.53	46.64
1154	AMEX	JXI	Thu, Apr 21, 2011	46.62	46.78	46.48	46.78
1153	AMEX	JXI	Wed, Apr 20, 2011	46.40	46.60	46.35	46.53
1152	AMEX	JXI	Tue, Apr 19, 2011	45.56	45.77	45.56	45.74
1151	AMEX	JXI	Mon, Apr 18, 2011	45.70	45.70	45.22	45.69
1150	AMEX	JXI	Fri, Apr 15, 2011	46.27	46.46	46.16	46.36
1149	AMEX	JXI	Thu, Apr 14, 2011	45.82	46.29	45.79	46.27
1148	AMEX	JXI	Wed, Apr 13, 2011	46.19	46.34	46.02	46.16
1147	AMEX	JXI	Tue, Apr 12, 2011	46.11	46.22	45.83	45.96
1146	AMEX	JXI	Mon, Apr 11, 2011	46.46	46.56	46.08	46.20
1145	AMEX	JXI	Fri, Apr 8, 2011	46.49	46.51	46.17	46.39
1144	AMEX	JXI	Thu, Apr 7, 2011	46.07	46.17	45.84	46.13
1143	AMEX	JXI	Wed, Apr 6, 2011	45.88	46.24	45.86	46.16
1142	AMEX	JXI	Tue, Apr 5, 2011	45.81	46.12	45.80	45.90
1141	AMEX	JXI	Mon, Apr 4, 2011	46.01	46.21	45.95	46.21
1140	AMEX	JXI	Fri, Apr 1, 2011	45.71	46.06	45.60	45.93
1139	AMEX	JXI	Thu, Mar 31, 2011	45.72	45.90	45.65	45.75
1138	AMEX	JXI	Wed, Mar 30, 2011	45.63	46.00	45.62	45.93
1137	AMEX	JXI	Tue, Mar 29, 2011	45.12	45.47	44.97	45.47
1136	AMEX	JXI	Mon, Mar 28, 2011	45.40	45.57	45.17	45.32
1135	AMEX	JXI	Fri, Mar 25, 2011	45.52	45.65	45.35	45.35
1134	AMEX	JXI	Thu, Mar 24, 2011	45.59	45.79	45.40	45.79
1133	AMEX	JXI	Wed, Mar 23, 2011	45.27	45.65	45.24	45.56
1132	AMEX	JXI	Tue, Mar 22, 2011	45.60	45.67	45.38	45.56
1131	AMEX	JXI	Mon, Mar 21, 2011	45.02	45.58	45.02	45.48
1130	AMEX	JXI	Fri, Mar 18, 2011	44.87	44.98	44.52	44.67
1129	AMEX	JXI	Thu, Mar 17, 2011	44.22	44.28	43.89	44.02
1128	AMEX	JXI	Wed, Mar 16, 2011	44.29	44.35	42.90	43.43
1127	AMEX	JXI	Tue, Mar 15, 2011	44.15	44.69	43.75	44.57
1126	AMEX	JXI	Mon, Mar 14, 2011	45.73	45.80	45.42	45.77
1125	AMEX	JXI	Fri, Mar 11, 2011	46.60	46.98	46.60	46.95
1124	AMEX	JXI	Thu, Mar 10, 2011	46.97	47.00	46.61	46.63
1123	AMEX	JXI	Wed, Mar 9, 2011	47.09	47.45	47.08	47.45
1122	AMEX	JXI	Tue, Mar 8, 2011	46.84	47.18	46.66	47.13
1121	AMEX	JXI	Mon, Mar 7, 2011	47.19	47.38	46.74	46.79
1120	AMEX	JXI	Fri, Mar 4, 2011	46.96	47.11	46.61	46.84
1119	AMEX	JXI	Thu, Mar 3, 2011	47.29	47.35	47.05	47.27
1118	AMEX	JXI	Wed, Mar 2, 2011	46.95	47.03	46.73	46.95
1117	AMEX	JXI	Tue, Mar 1, 2011	47.29	47.35	46.64	46.64
1116	AMEX	JXI	Mon, Feb 28, 2011	47.13	47.50	47.00	47.36
1115	AMEX	JXI	Fri, Feb 25, 2011	46.94	46.96	46.83	46.90
1114	AMEX	JXI	Thu, Feb 24, 2011	46.67	46.83	46.55	46.76
1113	AMEX	JXI	Wed, Feb 23, 2011	46.73	47.00	46.62	46.72
1112	AMEX	JXI	Tue, Feb 22, 2011	46.61	47.10	46.61	46.74
1111	AMEX	JXI	Fri, Feb 18, 2011	47.20	47.47	47.20	47.46
1110	AMEX	JXI	Thu, Feb 17, 2011	47.11	47.35	47.11	47.32
1109	AMEX	JXI	Wed, Feb 16, 2011	46.87	47.10	46.78	47.04
1108	AMEX	JXI	Tue, Feb 15, 2011	46.66	46.86	46.65	46.72
1107	AMEX	JXI	Mon, Feb 14, 2011	46.78	46.93	46.62	46.80
1106	AMEX	JXI	Fri, Feb 11, 2011	46.79	47.29	46.79	47.16
1105	AMEX	JXI	Thu, Feb 10, 2011	46.95	47.09	46.70	47.09
1104	AMEX	JXI	Wed, Feb 9, 2011	46.94	47.23	46.91	47.23
1103	AMEX	JXI	Tue, Feb 8, 2011	46.99	47.00	46.76	46.93
1102	AMEX	JXI	Mon, Feb 7, 2011	46.76	46.95	46.75	46.90
1101	AMEX	JXI	Fri, Feb 4, 2011	46.70	46.83	46.45	46.79
1100	AMEX	JXI	Thu, Feb 3, 2011	46.81	46.95	46.51	46.89
1099	AMEX	JXI	Wed, Feb 2, 2011	47.07	47.15	46.90	46.94
1098	AMEX	JXI	Tue, Feb 1, 2011	46.88	47.42	46.84	47.38
1097	AMEX	JXI	Mon, Jan 31, 2011	46.43	46.59	46.39	46.47
1096	AMEX	JXI	Fri, Jan 28, 2011	46.83	46.84	45.95	46.00
1095	AMEX	JXI	Thu, Jan 27, 2011	46.54	46.92	46.54	46.92
1094	AMEX	JXI	Wed, Jan 26, 2011	46.70	46.80	46.51	46.71
1093	AMEX	JXI	Tue, Jan 25, 2011	46.62	46.95	46.55	46.95
1092	AMEX	JXI	Mon, Jan 24, 2011	46.83	47.15	46.80	47.03
1091	AMEX	JXI	Fri, Jan 21, 2011	46.83	47.15	46.73	46.84
1090	AMEX	JXI	Thu, Jan 20, 2011	46.22	46.73	46.22	46.65
1089	AMEX	JXI	Wed, Jan 19, 2011	46.19	46.34	46.09	46.15
1088	AMEX	JXI	Tue, Jan 18, 2011	46.13	46.29	46.04	46.29
1087	AMEX	JXI	Fri, Jan 14, 2011	45.39	45.88	45.38	45.88
1086	AMEX	JXI	Thu, Jan 13, 2011	45.26	45.54	45.26	45.38
1085	AMEX	JXI	Wed, Jan 12, 2011	44.93	45.08	44.70	45.08
1084	AMEX	JXI	Tue, Jan 11, 2011	44.39	44.39	44.09	44.36
1083	AMEX	JXI	Mon, Jan 10, 2011	44.46	44.46	44.00	44.43
1082	AMEX	JXI	Fri, Jan 7, 2011	44.81	44.81	44.50	44.71
1081	AMEX	JXI	Thu, Jan 6, 2011	45.00	45.02	44.57	44.88
1080	AMEX	JXI	Wed, Jan 5, 2011	45.14	45.19	44.92	45.15
1079	AMEX	JXI	Tue, Jan 4, 2011	45.46	45.48	45.24	45.47
1078	AMEX	JXI	Mon, Jan 3, 2011	45.20	45.47	45.18	45.38
1077	AMEX	JXI	Fri, Dec 31, 2010	45.01	45.24	44.99	45.08
1076	AMEX	JXI	Thu, Dec 30, 2010	45.18	45.22	44.93	45.13
1075	AMEX	JXI	Wed, Dec 29, 2010	44.94	45.27	44.94	45.21
1074	AMEX	JXI	Tue, Dec 28, 2010	44.81	44.91	44.75	44.87
1073	AMEX	JXI	Mon, Dec 27, 2010	44.60	44.97	44.60	44.90
1072	AMEX	JXI	Thu, Dec 23, 2010	44.97	45.07	44.88	45.07
1071	AMEX	JXI	Wed, Dec 22, 2010	44.74	45.00	44.74	44.99
1070	AMEX	JXI	Tue, Dec 21, 2010	44.87	44.90	44.72	44.83
1069	AMEX	JXI	Mon, Dec 20, 2010	44.88	44.91	44.47	44.62
1068	AMEX	JXI	Fri, Dec 17, 2010	45.06	45.14	44.80	45.14
1067	AMEX	JXI	Thu, Dec 16, 2010	45.02	45.30	44.86	45.29
1066	AMEX	JXI	Wed, Dec 15, 2010	45.11	45.36	44.82	44.90
1065	AMEX	JXI	Tue, Dec 14, 2010	45.30	45.67	45.30	45.41
1064	AMEX	JXI	Mon, Dec 13, 2010	45.17	45.58	45.17	45.47
1063	AMEX	JXI	Fri, Dec 10, 2010	44.87	45.07	44.87	45.01
1062	AMEX	JXI	Thu, Dec 9, 2010	44.87	44.95	44.71	44.91
1061	AMEX	JXI	Wed, Dec 8, 2010	44.73	44.95	44.62	44.89
1060	AMEX	JXI	Tue, Dec 7, 2010	45.30	45.32	44.70	44.70
1059	AMEX	JXI	Mon, Dec 6, 2010	44.94	45.00	44.77	44.84
1058	AMEX	JXI	Fri, Dec 3, 2010	44.77	45.25	44.67	45.20
1057	AMEX	JXI	Thu, Dec 2, 2010	44.26	44.87	44.25	44.87
1056	AMEX	JXI	Wed, Dec 1, 2010	44.48	44.54	44.10	44.45
1055	AMEX	JXI	Tue, Nov 30, 2010	43.56	43.99	43.44	43.88
1054	AMEX	JXI	Mon, Nov 29, 2010	44.02	44.20	43.60	44.15
1053	AMEX	JXI	Fri, Nov 26, 2010	44.57	44.67	44.26	44.45
1052	AMEX	JXI	Wed, Nov 24, 2010	44.91	45.13	44.88	45.09
1051	AMEX	JXI	Tue, Nov 23, 2010	45.12	45.12	44.76	44.78
1050	AMEX	JXI	Mon, Nov 22, 2010	45.65	45.85	45.36	45.82
1049	AMEX	JXI	Fri, Nov 19, 2010	45.88	46.22	45.67	46.22
1048	AMEX	JXI	Thu, Nov 18, 2010	45.88	46.05	45.71	45.99
1047	AMEX	JXI	Wed, Nov 17, 2010	45.45	45.64	45.31	45.33
1046	AMEX	JXI	Tue, Nov 16, 2010	45.76	45.78	44.97	45.19
1045	AMEX	JXI	Mon, Nov 15, 2010	46.47	46.47	46.00	46.00
1044	AMEX	JXI	Fri, Nov 12, 2010	46.14	46.36	45.90	46.12
1043	AMEX	JXI	Thu, Nov 11, 2010	46.25	46.30	46.01	46.27
1042	AMEX	JXI	Wed, Nov 10, 2010	46.69	46.73	46.17	46.61
1041	AMEX	JXI	Tue, Nov 9, 2010	46.80	46.99	46.16	46.42
1040	AMEX	JXI	Mon, Nov 8, 2010	46.81	46.84	46.53	46.76
1039	AMEX	JXI	Fri, Nov 5, 2010	47.30	47.40	47.02	47.30
1038	AMEX	JXI	Thu, Nov 4, 2010	47.29	47.69	47.29	47.66
1037	AMEX	JXI	Wed, Nov 3, 2010	46.93	47.07	46.51	47.07
1036	AMEX	JXI	Tue, Nov 2, 2010	46.81	47.15	46.81	47.11
1035	AMEX	JXI	Mon, Nov 1, 2010	46.86	46.99	46.26	46.55
1034	AMEX	JXI	Fri, Oct 29, 2010	46.60	46.97	46.58	46.92
1033	AMEX	JXI	Thu, Oct 28, 2010	46.43	46.51	46.29	46.39
1032	AMEX	JXI	Wed, Oct 27, 2010	46.12	46.12	45.58	46.04
1031	AMEX	JXI	Tue, Oct 26, 2010	46.30	46.44	46.16	46.40
1030	AMEX	JXI	Mon, Oct 25, 2010	46.76	46.83	46.39	46.46
1029	AMEX	JXI	Fri, Oct 22, 2010	46.63	46.64	46.33	46.51
1028	AMEX	JXI	Thu, Oct 21, 2010	46.84	46.97	46.25	46.51
1027	AMEX	JXI	Wed, Oct 20, 2010	46.22	46.79	46.22	46.61
1026	AMEX	JXI	Tue, Oct 19, 2010	45.91	46.35	45.81	45.89
1025	AMEX	JXI	Mon, Oct 18, 2010	46.14	46.71	46.14	46.71
1024	AMEX	JXI	Fri, Oct 15, 2010	46.48	46.48	46.02	46.23
1023	AMEX	JXI	Thu, Oct 14, 2010	46.16	46.35	45.92	46.16
1022	AMEX	JXI	Wed, Oct 13, 2010	45.90	46.21	45.89	46.00
1021	AMEX	JXI	Tue, Oct 12, 2010	45.63	45.78	45.40	45.72
1020	AMEX	JXI	Mon, Oct 11, 2010	46.14	46.17	45.97	45.97
1019	AMEX	JXI	Fri, Oct 8, 2010	45.78	46.11	45.73	46.09
1018	AMEX	JXI	Thu, Oct 7, 2010	45.93	46.09	45.61	45.88
1017	AMEX	JXI	Wed, Oct 6, 2010	45.74	45.74	45.47	45.70
1016	AMEX	JXI	Tue, Oct 5, 2010	45.47	45.86	45.37	45.84
1015	AMEX	JXI	Mon, Oct 4, 2010	45.18	45.29	44.80	45.02
1014	AMEX	JXI	Fri, Oct 1, 2010	45.27	45.53	45.19	45.47
1013	AMEX	JXI	Thu, Sep 30, 2010	45.49	45.59	44.90	45.12
1012	AMEX	JXI	Wed, Sep 29, 2010	45.41	45.46	45.11	45.34
1011	AMEX	JXI	Tue, Sep 28, 2010	45.36	45.71	45.12	45.65
1010	AMEX	JXI	Mon, Sep 27, 2010	45.47	45.53	45.25	45.39
1009	AMEX	JXI	Fri, Sep 24, 2010	45.05	45.44	45.05	45.37
1008	AMEX	JXI	Thu, Sep 23, 2010	44.73	44.95	44.50	44.50
1007	AMEX	JXI	Wed, Sep 22, 2010	45.10	45.41	44.95	45.12
1006	AMEX	JXI	Tue, Sep 21, 2010	45.00	45.27	44.75	44.98
1005	AMEX	JXI	Mon, Sep 20, 2010	44.46	45.05	44.45	45.00
1004	AMEX	JXI	Fri, Sep 17, 2010	44.71	44.71	44.25	44.38
1003	AMEX	JXI	Thu, Sep 16, 2010	44.74	44.86	44.65	44.81
1002	AMEX	JXI	Wed, Sep 15, 2010	44.91	45.05	44.73	44.99
1001	AMEX	JXI	Tue, Sep 14, 2010	45.00	45.40	44.79	45.28
1000	AMEX	JXI	Mon, Sep 13, 2010	45.23	45.34	45.10	45.28
999	AMEX	JXI	Fri, Sep 10, 2010	44.98	44.98	44.77	44.94
998	AMEX	JXI	Thu, Sep 9, 2010	45.08	45.24	44.90	45.06
997	AMEX	JXI	Wed, Sep 8, 2010	44.70	45.13	44.70	44.85
996	AMEX	JXI	Tue, Sep 7, 2010	44.82	44.83	44.43	44.60
995	AMEX	JXI	Fri, Sep 3, 2010	44.71	44.88	44.52	44.85
994	AMEX	JXI	Thu, Sep 2, 2010	44.30	44.56	44.20	44.52
993	AMEX	JXI	Wed, Sep 1, 2010	44.06	44.52	43.89	44.46
992	AMEX	JXI	Tue, Aug 31, 2010	43.34	43.61	43.14	43.47
991	AMEX	JXI	Mon, Aug 30, 2010	43.86	43.86	43.30	43.31
990	AMEX	JXI	Fri, Aug 27, 2010	43.32	43.97	43.17	43.95
989	AMEX	JXI	Thu, Aug 26, 2010	43.41	43.46	43.00	43.11
988	AMEX	JXI	Wed, Aug 25, 2010	42.97	43.35	42.77	43.30
987	AMEX	JXI	Tue, Aug 24, 2010	43.03	43.38	42.85	43.20
986	AMEX	JXI	Mon, Aug 23, 2010	43.48	43.75	43.35	43.35
985	AMEX	JXI	Fri, Aug 20, 2010	43.13	43.31	42.87	43.29
984	AMEX	JXI	Thu, Aug 19, 2010	43.90	44.02	43.17	43.30
983	AMEX	JXI	Wed, Aug 18, 2010	44.34	44.34	44.00	44.15
982	AMEX	JXI	Tue, Aug 17, 2010	44.14	44.45	44.06	44.16
981	AMEX	JXI	Mon, Aug 16, 2010	43.33	43.80	43.33	43.67
980	AMEX	JXI	Fri, Aug 13, 2010	43.58	43.86	43.50	43.64
979	AMEX	JXI	Thu, Aug 12, 2010	43.34	43.88	43.34	43.81
978	AMEX	JXI	Wed, Aug 11, 2010	44.18	44.18	43.74	43.76
977	AMEX	JXI	Tue, Aug 10, 2010	44.68	45.26	44.38	45.03
976	AMEX	JXI	Mon, Aug 9, 2010	45.11	45.17	44.89	45.08
975	AMEX	JXI	Fri, Aug 6, 2010	44.43	44.87	44.25	44.82
974	AMEX	JXI	Thu, Aug 5, 2010	44.72	44.79	44.56	44.71
973	AMEX	JXI	Wed, Aug 4, 2010	44.68	44.84	44.51	44.84
972	AMEX	JXI	Tue, Aug 3, 2010	44.61	44.71	44.32	44.54
971	AMEX	JXI	Mon, Aug 2, 2010	44.16	44.67	44.10	44.53
970	AMEX	JXI	Fri, Jul 30, 2010	43.25	43.68	43.06	43.57
969	AMEX	JXI	Thu, Jul 29, 2010	44.05	44.17	43.50	43.63
968	AMEX	JXI	Wed, Jul 28, 2010	43.79	43.83	43.63	43.73
967	AMEX	JXI	Tue, Jul 27, 2010	43.65	43.99	43.56	43.99
966	AMEX	JXI	Mon, Jul 26, 2010	43.16	43.45	42.87	43.45
965	AMEX	JXI	Fri, Jul 23, 2010	42.72	43.15	42.68	43.15
964	AMEX	JXI	Thu, Jul 22, 2010	42.73	43.13	42.73	42.94
963	AMEX	JXI	Wed, Jul 21, 2010	42.71	42.75	41.74	42.02
962	AMEX	JXI	Tue, Jul 20, 2010	42.00	42.79	41.99	42.75
961	AMEX	JXI	Mon, Jul 19, 2010	42.31	42.61	42.04	42.51
960	AMEX	JXI	Fri, Jul 16, 2010	42.57	42.58	41.85	41.90
959	AMEX	JXI	Thu, Jul 15, 2010	42.62	43.12	42.43	43.03
958	AMEX	JXI	Wed, Jul 14, 2010	42.38	42.80	42.25	42.60
957	AMEX	JXI	Tue, Jul 13, 2010	42.49	42.75	42.39	42.56
956	AMEX	JXI	Mon, Jul 12, 2010	41.94	42.19	41.88	42.16
955	AMEX	JXI	Fri, Jul 9, 2010	42.15	42.38	41.90	42.38
954	AMEX	JXI	Thu, Jul 8, 2010	42.08	42.34	41.91	42.34
953	AMEX	JXI	Wed, Jul 7, 2010	41.09	42.17	41.07	42.17
952	AMEX	JXI	Tue, Jul 6, 2010	40.89	41.19	40.52	40.76
951	AMEX	JXI	Fri, Jul 2, 2010	40.41	40.66	40.16	40.27
950	AMEX	JXI	Thu, Jul 1, 2010	40.06	40.39	39.90	40.33
949	AMEX	JXI	Wed, Jun 30, 2010	40.00	40.50	39.70	39.81
948	AMEX	JXI	Tue, Jun 29, 2010	40.76	40.76	39.96	40.06
947	AMEX	JXI	Mon, Jun 28, 2010	41.25	41.35	40.97	41.22
946	AMEX	JXI	Fri, Jun 25, 2010	41.21	41.40	40.79	41.25
945	AMEX	JXI	Thu, Jun 24, 2010	41.36	41.59	41.11	41.15
944	AMEX	JXI	Wed, Jun 23, 2010	41.55	41.66	41.23	41.41
943	AMEX	JXI	Tue, Jun 22, 2010	42.12	42.21	41.41	41.42
942	AMEX	JXI	Mon, Jun 21, 2010	42.65	43.04	42.04	42.21
941	AMEX	JXI	Fri, Jun 18, 2010	43.76	43.76	43.44	43.59
940	AMEX	JXI	Thu, Jun 17, 2010	43.43	43.71	43.14	43.69
939	AMEX	JXI	Wed, Jun 16, 2010	43.14	43.52	42.95	43.40
938	AMEX	JXI	Tue, Jun 15, 2010	42.70	43.33	42.69	43.31
937	AMEX	JXI	Mon, Jun 14, 2010	42.23	42.53	42.08	42.08
936	AMEX	JXI	Fri, Jun 11, 2010	41.50	41.94	41.50	41.90
935	AMEX	JXI	Thu, Jun 10, 2010	41.36	42.00	41.36	41.93
934	AMEX	JXI	Wed, Jun 9, 2010	41.11	41.30	40.51	40.66
933	AMEX	JXI	Tue, Jun 8, 2010	40.52	40.92	40.34	40.91
932	AMEX	JXI	Mon, Jun 7, 2010	40.71	41.12	40.47	40.56
931	AMEX	JXI	Fri, Jun 4, 2010	41.31	41.38	40.47	40.49
930	AMEX	JXI	Thu, Jun 3, 2010	42.19	42.61	41.81	42.12
929	AMEX	JXI	Wed, Jun 2, 2010	41.17	41.97	41.13	41.97
928	AMEX	JXI	Tue, Jun 1, 2010	41.42	41.87	41.01	41.03
927	AMEX	JXI	Fri, May 28, 2010	41.60	41.94	41.58	41.60
926	AMEX	JXI	Thu, May 27, 2010	41.15	41.86	41.04	41.86
925	AMEX	JXI	Wed, May 26, 2010	40.72	41.00	40.30	40.46
924	AMEX	JXI	Tue, May 25, 2010	40.30	40.94	39.62	40.87
923	AMEX	JXI	Mon, May 24, 2010	41.48	41.54	40.98	41.15
922	AMEX	JXI	Fri, May 21, 2010	40.80	41.77	40.70	41.77
921	AMEX	JXI	Thu, May 20, 2010	41.42	41.81	41.00	41.12
920	AMEX	JXI	Wed, May 19, 2010	42.15	42.48	41.85	42.27
919	AMEX	JXI	Tue, May 18, 2010	43.12	43.42	42.13	42.22
918	AMEX	JXI	Mon, May 17, 2010	42.71	42.95	42.09	42.85
917	AMEX	JXI	Fri, May 14, 2010	43.20	43.20	42.41	42.72
916	AMEX	JXI	Thu, May 13, 2010	43.70	44.05	43.50	43.64
915	AMEX	JXI	Wed, May 12, 2010	43.99	44.28	43.75	44.12
914	AMEX	JXI	Tue, May 11, 2010	43.00	44.65	43.00	43.60
913	AMEX	JXI	Mon, May 10, 2010	44.37	44.37	43.31	43.78
912	AMEX	JXI	Fri, May 7, 2010	42.28	42.73	41.52	42.08
911	AMEX	JXI	Thu, May 6, 2010	43.42	43.59	40.65	41.71
910	AMEX	JXI	Wed, May 5, 2010	43.74	44.33	43.69	43.82
909	AMEX	JXI	Tue, May 4, 2010	45.09	45.09	44.26	44.35
908	AMEX	JXI	Mon, May 3, 2010	45.31	45.69	45.23	45.63
907	AMEX	JXI	Fri, Apr 30, 2010	45.19	45.35	45.01	45.05
906	AMEX	JXI	Thu, Apr 29, 2010	44.98	45.26	44.94	45.02
905	AMEX	JXI	Wed, Apr 28, 2010	44.97	45.11	44.30	44.73
904	AMEX	JXI	Tue, Apr 27, 2010	45.85	45.95	44.64	44.66
903	AMEX	JXI	Mon, Apr 26, 2010	46.01	46.19	45.96	45.96
902	AMEX	JXI	Fri, Apr 23, 2010	45.93	46.27	45.71	46.23
901	AMEX	JXI	Thu, Apr 22, 2010	45.93	46.11	45.61	46.11
900	AMEX	JXI	Wed, Apr 21, 2010	46.35	46.35	46.04	46.16
899	AMEX	JXI	Tue, Apr 20, 2010	46.32	46.62	46.27	46.62
898	AMEX	JXI	Mon, Apr 19, 2010	45.75	46.20	45.75	46.20
897	AMEX	JXI	Fri, Apr 16, 2010	46.34	46.68	45.98	46.19
896	AMEX	JXI	Thu, Apr 15, 2010	46.72	46.85	46.53	46.84
895	AMEX	JXI	Wed, Apr 14, 2010	46.58	46.82	46.58	46.79
894	AMEX	JXI	Tue, Apr 13, 2010	46.67	46.80	46.43	46.70
893	AMEX	JXI	Mon, Apr 12, 2010	46.61	46.90	46.61	46.83
892	AMEX	JXI	Fri, Apr 9, 2010	46.15	46.57	46.09	46.50
891	AMEX	JXI	Thu, Apr 8, 2010	45.64	46.01	45.63	45.89
890	AMEX	JXI	Wed, Apr 7, 2010	46.22	46.25	45.82	45.92
889	AMEX	JXI	Tue, Apr 6, 2010	45.89	46.36	45.81	46.35
888	AMEX	JXI	Mon, Apr 5, 2010	46.26	46.58	46.06	46.26
887	AMEX	JXI	Thu, Apr 1, 2010	45.91	46.41	45.91	46.30
886	AMEX	JXI	Wed, Mar 31, 2010	45.69	45.91	45.59	45.69
885	AMEX	JXI	Tue, Mar 30, 2010	46.26	46.26	45.71	45.80
884	AMEX	JXI	Mon, Mar 29, 2010	45.57	45.87	45.44	45.87
883	AMEX	JXI	Fri, Mar 26, 2010	45.08	45.33	44.95	45.22
882	AMEX	JXI	Thu, Mar 25, 2010	45.38	45.45	45.04	45.04
881	AMEX	JXI	Wed, Mar 24, 2010	45.09	45.25	44.89	45.04
880	AMEX	JXI	Tue, Mar 23, 2010	45.69	45.69	45.37	45.68
879	AMEX	JXI	Mon, Mar 22, 2010	45.43	45.60	45.15	45.57
878	AMEX	JXI	Fri, Mar 19, 2010	46.14	46.14	45.51	45.75
877	AMEX	JXI	Thu, Mar 18, 2010	46.22	46.37	45.97	46.15
876	AMEX	JXI	Wed, Mar 17, 2010	46.58	46.58	46.27	46.51
875	AMEX	JXI	Tue, Mar 16, 2010	45.87	46.45	45.79	46.40
874	AMEX	JXI	Mon, Mar 15, 2010	45.78	46.01	45.66	45.92
873	AMEX	JXI	Fri, Mar 12, 2010	46.00	46.00	45.78	45.98
872	AMEX	JXI	Thu, Mar 11, 2010	45.73	45.97	45.59	45.93
871	AMEX	JXI	Wed, Mar 10, 2010	45.83	45.87	45.57	45.68
870	AMEX	JXI	Tue, Mar 9, 2010	45.53	45.79	45.53	45.66
869	AMEX	JXI	Mon, Mar 8, 2010	45.63	45.99	45.60	45.76
868	AMEX	JXI	Fri, Mar 5, 2010	45.30	45.76	45.13	45.70
867	AMEX	JXI	Thu, Mar 4, 2010	45.36	45.57	45.06	45.30
866	AMEX	JXI	Wed, Mar 3, 2010	45.51	45.70	45.31	45.42
865	AMEX	JXI	Tue, Mar 2, 2010	45.34	45.37	45.05	45.17
864	AMEX	JXI	Mon, Mar 1, 2010	44.68	44.99	44.60	44.90
863	AMEX	JXI	Fri, Feb 26, 2010	44.40	44.78	44.32	44.65
862	AMEX	JXI	Thu, Feb 25, 2010	44.26	44.65	43.91	44.65
861	AMEX	JXI	Wed, Feb 24, 2010	44.89	44.98	44.55	44.86
860	AMEX	JXI	Tue, Feb 23, 2010	45.00	45.24	44.61	44.63
859	AMEX	JXI	Mon, Feb 22, 2010	45.58	45.58	45.06	45.06
858	AMEX	JXI	Fri, Feb 19, 2010	44.58	45.36	44.58	45.30
857	AMEX	JXI	Thu, Feb 18, 2010	44.86	45.13	44.73	45.11
856	AMEX	JXI	Wed, Feb 17, 2010	45.29	45.29	44.79	44.92
855	AMEX	JXI	Tue, Feb 16, 2010	44.65	45.24	44.50	45.24
854	AMEX	JXI	Fri, Feb 12, 2010	44.19	44.31	43.97	44.28
853	AMEX	JXI	Thu, Feb 11, 2010	44.00	44.49	43.72	44.48
852	AMEX	JXI	Wed, Feb 10, 2010	44.47	44.47	43.89	44.23
851	AMEX	JXI	Tue, Feb 9, 2010	44.32	44.83	44.00	44.46
850	AMEX	JXI	Mon, Feb 8, 2010	43.95	44.27	43.73	43.76
849	AMEX	JXI	Fri, Feb 5, 2010	44.07	44.16	43.23	43.96
848	AMEX	JXI	Thu, Feb 4, 2010	45.52	45.52	44.23	44.23
847	AMEX	JXI	Wed, Feb 3, 2010	46.13	46.13	45.68	45.89
846	AMEX	JXI	Tue, Feb 2, 2010	46.00	46.41	45.79	46.40
845	AMEX	JXI	Mon, Feb 1, 2010	45.74	45.90	45.66	45.81
844	AMEX	JXI	Fri, Jan 29, 2010	45.65	45.95	45.15	45.34
843	AMEX	JXI	Thu, Jan 28, 2010	46.51	46.52	45.46	45.82
842	AMEX	JXI	Wed, Jan 27, 2010	46.46	46.58	46.10	46.45
841	AMEX	JXI	Tue, Jan 26, 2010	46.50	46.88	46.28	46.54
840	AMEX	JXI	Mon, Jan 25, 2010	46.68	46.79	46.43	46.56
839	AMEX	JXI	Fri, Jan 22, 2010	47.09	47.09	46.24	46.32
838	AMEX	JXI	Thu, Jan 21, 2010	47.80	48.15	46.82	47.16
837	AMEX	JXI	Wed, Jan 20, 2010	48.22	48.22	47.43	47.95
836	AMEX	JXI	Tue, Jan 19, 2010	48.25	48.79	48.00	48.79
835	AMEX	JXI	Fri, Jan 15, 2010	48.48	48.50	47.75	48.09
834	AMEX	JXI	Thu, Jan 14, 2010	48.68	48.81	48.50	48.77
833	AMEX	JXI	Wed, Jan 13, 2010	48.79	49.01	48.45	48.93
832	AMEX	JXI	Tue, Jan 12, 2010	48.59	48.77	48.35	48.52
831	AMEX	JXI	Mon, Jan 11, 2010	48.78	48.93	48.67	48.93
830	AMEX	JXI	Fri, Jan 8, 2010	48.17	48.44	48.01	48.37
829	AMEX	JXI	Thu, Jan 7, 2010	48.16	48.16	47.88	48.12
828	AMEX	JXI	Wed, Jan 6, 2010	48.28	48.52	48.22	48.49
827	AMEX	JXI	Tue, Jan 5, 2010	48.58	48.58	48.11	48.35
826	AMEX	JXI	Mon, Jan 4, 2010	48.26	48.62	48.26	48.47
825	AMEX	JXI	Thu, Dec 31, 2009	48.47	48.58	47.99	47.99
824	AMEX	JXI	Wed, Dec 30, 2009	48.35	48.46	48.22	48.42
823	AMEX	JXI	Tue, Dec 29, 2009	48.52	48.77	48.46	48.58
822	AMEX	JXI	Mon, Dec 28, 2009	48.45	48.46	48.19	48.38
821	AMEX	JXI	Thu, Dec 24, 2009	48.05	48.16	47.89	48.13
820	AMEX	JXI	Wed, Dec 23, 2009	47.90	48.79	47.69	47.93
819	AMEX	JXI	Tue, Dec 22, 2009	47.77	48.08	47.60	47.70
818	AMEX	JXI	Mon, Dec 21, 2009	47.83	47.97	47.63	47.74
817	AMEX	JXI	Fri, Dec 18, 2009	48.31	48.37	47.75	48.07
816	AMEX	JXI	Thu, Dec 17, 2009	48.15	48.18	47.66	47.93
815	AMEX	JXI	Wed, Dec 16, 2009	48.88	48.93	48.61	48.75
814	AMEX	JXI	Tue, Dec 15, 2009	48.50	48.66	48.22	48.59
813	AMEX	JXI	Mon, Dec 14, 2009	48.88	48.88	48.60	48.71
812	AMEX	JXI	Fri, Dec 11, 2009	48.42	48.63	48.25	48.56
811	AMEX	JXI	Thu, Dec 10, 2009	48.08	48.32	47.86	48.23
810	AMEX	JXI	Wed, Dec 9, 2009	47.78	47.84	47.32	47.82
809	AMEX	JXI	Tue, Dec 8, 2009	47.94	47.95	47.49	47.72
808	AMEX	JXI	Mon, Dec 7, 2009	48.05	48.50	47.88	48.14
807	AMEX	JXI	Fri, Dec 4, 2009	48.66	48.88	47.57	48.10
806	AMEX	JXI	Thu, Dec 3, 2009	48.41	48.57	48.17	48.20
805	AMEX	JXI	Wed, Dec 2, 2009	48.01	48.42	47.75	48.40
804	AMEX	JXI	Tue, Dec 1, 2009	47.49	48.19	47.49	48.04
803	AMEX	JXI	Mon, Nov 30, 2009	46.95	47.29	46.68	46.98
802	AMEX	JXI	Fri, Nov 27, 2009	46.94	47.39	46.38	47.11
801	AMEX	JXI	Wed, Nov 25, 2009	47.57	48.04	47.32	47.95
800	AMEX	JXI	Tue, Nov 24, 2009	47.24	47.32	47.01	47.26
799	AMEX	JXI	Mon, Nov 23, 2009	47.10	47.43	46.88	46.96
798	AMEX	JXI	Fri, Nov 20, 2009	46.35	46.61	46.29	46.59
797	AMEX	JXI	Thu, Nov 19, 2009	46.78	46.78	46.29	46.63
796	AMEX	JXI	Wed, Nov 18, 2009	47.11	47.37	47.00	47.09
795	AMEX	JXI	Tue, Nov 17, 2009	46.93	47.07	46.72	47.07
794	AMEX	JXI	Mon, Nov 16, 2009	47.00	47.28	46.67	47.02
793	AMEX	JXI	Fri, Nov 13, 2009	46.30	46.71	45.98	46.59
792	AMEX	JXI	Thu, Nov 12, 2009	46.67	46.67	45.96	46.01
791	AMEX	JXI	Wed, Nov 11, 2009	47.08	47.08	46.48	46.63
790	AMEX	JXI	Tue, Nov 10, 2009	46.31	46.70	46.21	46.58
789	AMEX	JXI	Mon, Nov 9, 2009	45.95	46.60	45.95	46.55
788	AMEX	JXI	Fri, Nov 6, 2009	45.39	45.78	45.39	45.62
787	AMEX	JXI	Thu, Nov 5, 2009	45.65	45.84	45.44	45.75
786	AMEX	JXI	Wed, Nov 4, 2009	45.00	45.60	45.00	45.24
785	AMEX	JXI	Tue, Nov 3, 2009	44.52	44.93	44.33	44.72
784	AMEX	JXI	Mon, Nov 2, 2009	44.97	45.44	44.31	44.90
783	AMEX	JXI	Fri, Oct 30, 2009	45.67	45.67	44.53	44.71
782	AMEX	JXI	Thu, Oct 29, 2009	45.50	45.96	45.36	45.78
781	AMEX	JXI	Wed, Oct 28, 2009	45.60	45.79	44.90	45.02
780	AMEX	JXI	Tue, Oct 27, 2009	45.67	46.17	45.54	45.67
779	AMEX	JXI	Mon, Oct 26, 2009	46.52	46.89	45.56	45.72
778	AMEX	JXI	Fri, Oct 23, 2009	47.18	47.18	46.19	46.33
777	AMEX	JXI	Thu, Oct 22, 2009	46.98	47.35	46.59	47.34
776	AMEX	JXI	Wed, Oct 21, 2009	46.88	47.48	46.85	46.91
775	AMEX	JXI	Tue, Oct 20, 2009	47.27	47.27	46.59	46.84
774	AMEX	JXI	Mon, Oct 19, 2009	46.74	47.11	46.50	46.99
773	AMEX	JXI	Fri, Oct 16, 2009	46.34	46.57	46.09	46.50
772	AMEX	JXI	Thu, Oct 15, 2009	46.42	46.79	46.40	46.79
771	AMEX	JXI	Wed, Oct 14, 2009	46.79	46.82	46.50	46.77
770	AMEX	JXI	Tue, Oct 13, 2009	46.64	46.64	46.23	46.49
769	AMEX	JXI	Mon, Oct 12, 2009	46.93	46.96	46.65	46.81
768	AMEX	JXI	Fri, Oct 9, 2009	46.65	46.72	46.50	46.68
767	AMEX	JXI	Thu, Oct 8, 2009	47.02	47.02	46.61	46.67
766	AMEX	JXI	Wed, Oct 7, 2009	46.64	46.67	46.30	46.64
765	AMEX	JXI	Tue, Oct 6, 2009	46.53	46.94	46.50	46.69
764	AMEX	JXI	Mon, Oct 5, 2009	45.94	46.50	45.63	46.45
763	AMEX	JXI	Fri, Oct 2, 2009	45.90	46.07	45.64	45.84
762	AMEX	JXI	Thu, Oct 1, 2009	47.07	47.07	46.09	46.11
761	AMEX	JXI	Wed, Sep 30, 2009	47.28	47.42	46.73	47.23
760	AMEX	JXI	Tue, Sep 29, 2009	47.28	47.28	46.87	47.07
759	AMEX	JXI	Mon, Sep 28, 2009	47.00	47.66	47.00	47.35
758	AMEX	JXI	Fri, Sep 25, 2009	46.74	46.86	46.49	46.68
757	AMEX	JXI	Thu, Sep 24, 2009	47.38	47.38	46.59	46.80
756	AMEX	JXI	Wed, Sep 23, 2009	47.70	47.92	47.04	47.04
755	AMEX	JXI	Tue, Sep 22, 2009	47.87	47.87	47.40	47.54
754	AMEX	JXI	Mon, Sep 21, 2009	47.27	47.59	46.82	47.33
753	AMEX	JXI	Fri, Sep 18, 2009	47.79	47.79	47.38	47.65
752	AMEX	JXI	Thu, Sep 17, 2009	47.47	48.42	47.29	47.52
751	AMEX	JXI	Wed, Sep 16, 2009	47.40	47.80	47.00	47.72
750	AMEX	JXI	Tue, Sep 15, 2009	46.85	47.25	46.60	47.23
749	AMEX	JXI	Mon, Sep 14, 2009	46.09	46.87	46.09	46.87
748	AMEX	JXI	Fri, Sep 11, 2009	46.50	46.61	46.16	46.35
747	AMEX	JXI	Thu, Sep 10, 2009	45.85	46.50	45.85	46.26
746	AMEX	JXI	Wed, Sep 9, 2009	46.02	46.21	45.94	46.09
745	AMEX	JXI	Tue, Sep 8, 2009	46.06	46.06	45.59	45.75
744	AMEX	JXI	Fri, Sep 4, 2009	44.88	45.58	44.58	45.54
743	AMEX	JXI	Thu, Sep 3, 2009	45.02	45.05	44.72	44.93
742	AMEX	JXI	Wed, Sep 2, 2009	44.56	45.09	44.56	45.00
741	AMEX	JXI	Tue, Sep 1, 2009	45.22	45.73	44.65	44.78
740	AMEX	JXI	Mon, Aug 31, 2009	45.73	46.00	45.48	45.66
739	AMEX	JXI	Fri, Aug 28, 2009	46.44	46.44	45.76	45.90
738	AMEX	JXI	Thu, Aug 27, 2009	46.00	46.29	45.60	46.19
737	AMEX	JXI	Wed, Aug 26, 2009	45.53	45.60	45.37	45.46
736	AMEX	JXI	Tue, Aug 25, 2009	45.93	46.09	45.72	45.72
735	AMEX	JXI	Mon, Aug 24, 2009	45.83	45.96	45.53	45.69
734	AMEX	JXI	Fri, Aug 21, 2009	45.33	45.97	45.33	45.95
733	AMEX	JXI	Thu, Aug 20, 2009	44.33	44.73	44.32	44.56
732	AMEX	JXI	Wed, Aug 19, 2009	43.17	44.40	43.17	44.30
731	AMEX	JXI	Tue, Aug 18, 2009	43.48	43.76	43.26	43.69
730	AMEX	JXI	Mon, Aug 17, 2009	43.33	43.60	43.00	43.22
729	AMEX	JXI	Fri, Aug 14, 2009	44.48	44.50	43.76	44.26
728	AMEX	JXI	Thu, Aug 13, 2009	44.42	44.59	44.17	44.32
727	AMEX	JXI	Wed, Aug 12, 2009	43.64	44.50	43.64	44.36
726	AMEX	JXI	Tue, Aug 11, 2009	43.44	43.72	43.23	43.61
725	AMEX	JXI	Mon, Aug 10, 2009	43.60	43.74	43.33	43.74
724	AMEX	JXI	Fri, Aug 7, 2009	44.17	44.18	43.83	44.05
723	AMEX	JXI	Thu, Aug 6, 2009	43.97	43.97	43.54	43.74
722	AMEX	JXI	Wed, Aug 5, 2009	44.24	44.42	43.66	44.16
721	AMEX	JXI	Tue, Aug 4, 2009	44.24	44.70	44.17	44.37
720	AMEX	JXI	Mon, Aug 3, 2009	44.45	44.69	44.07	44.61
719	AMEX	JXI	Fri, Jul 31, 2009	43.97	44.27	43.49	43.96
718	AMEX	JXI	Thu, Jul 30, 2009	43.86	44.51	43.85	44.06
717	AMEX	JXI	Wed, Jul 29, 2009	43.56	43.68	43.10	43.46
716	AMEX	JXI	Tue, Jul 28, 2009	43.81	45.51	43.33	43.54
715	AMEX	JXI	Mon, Jul 27, 2009	43.85	44.00	43.67	43.82
714	AMEX	JXI	Fri, Jul 24, 2009	43.56	44.08	43.45	43.88
713	AMEX	JXI	Thu, Jul 23, 2009	44.60	44.60	42.71	43.70
712	AMEX	JXI	Wed, Jul 22, 2009	42.71	43.08	42.71	42.88
711	AMEX	JXI	Tue, Jul 21, 2009	43.28	43.28	42.61	43.03
710	AMEX	JXI	Mon, Jul 20, 2009	42.78	42.92	42.48	42.92
709	AMEX	JXI	Fri, Jul 17, 2009	43.00	43.00	42.06	42.34
708	AMEX	JXI	Thu, Jul 16, 2009	42.24	42.60	41.98	42.59
707	AMEX	JXI	Wed, Jul 15, 2009	41.82	42.55	41.82	42.55
706	AMEX	JXI	Tue, Jul 14, 2009	41.25	41.39	40.94	41.39
705	AMEX	JXI	Mon, Jul 13, 2009	40.49	41.49	40.43	41.49
704	AMEX	JXI	Fri, Jul 10, 2009	40.47	40.69	40.13	40.69
703	AMEX	JXI	Thu, Jul 9, 2009	40.97	41.16	40.48	41.00
702	AMEX	JXI	Wed, Jul 8, 2009	40.90	41.03	40.01	40.42
701	AMEX	JXI	Tue, Jul 7, 2009	41.34	41.34	40.55	40.65
700	AMEX	JXI	Mon, Jul 6, 2009	40.94	41.58	40.85	41.58
699	AMEX	JXI	Thu, Jul 2, 2009	42.06	42.06	41.40	41.61
698	AMEX	JXI	Wed, Jul 1, 2009	42.66	43.12	42.60	42.76
697	AMEX	JXI	Tue, Jun 30, 2009	42.66	42.72	41.86	42.35
696	AMEX	JXI	Mon, Jun 29, 2009	42.43	42.90	42.18	42.90
695	AMEX	JXI	Fri, Jun 26, 2009	42.25	42.33	42.03	42.28
694	AMEX	JXI	Thu, Jun 25, 2009	41.54	42.52	41.38	42.50
693	AMEX	JXI	Wed, Jun 24, 2009	41.64	42.10	41.50	41.57
692	AMEX	JXI	Tue, Jun 23, 2009	41.82	41.82	41.38	41.66
691	AMEX	JXI	Mon, Jun 22, 2009	41.57	41.69	41.17	41.38
690	AMEX	JXI	Fri, Jun 19, 2009	43.22	43.22	42.86	42.97
689	AMEX	JXI	Thu, Jun 18, 2009	42.35	42.81	42.25	42.64
688	AMEX	JXI	Wed, Jun 17, 2009	42.10	42.23	41.72	42.10
687	AMEX	JXI	Tue, Jun 16, 2009	42.70	42.74	41.95	42.26
686	AMEX	JXI	Mon, Jun 15, 2009	42.71	42.71	41.84	42.30
685	AMEX	JXI	Fri, Jun 12, 2009	42.79	43.52	42.57	43.25
684	AMEX	JXI	Thu, Jun 11, 2009	42.84	43.57	42.84	43.21
683	AMEX	JXI	Wed, Jun 10, 2009	42.86	42.86	42.10	42.42
682	AMEX	JXI	Tue, Jun 9, 2009	42.51	42.57	42.23	42.40
681	AMEX	JXI	Mon, Jun 8, 2009	42.00	42.31	41.59	42.02
680	AMEX	JXI	Fri, Jun 5, 2009	42.47	42.64	42.00	42.50
679	AMEX	JXI	Thu, Jun 4, 2009	44.51	44.51	42.55	42.92
678	AMEX	JXI	Wed, Jun 3, 2009	43.17	43.17	42.28	42.66
677	AMEX	JXI	Tue, Jun 2, 2009	43.61	43.93	43.61	43.72
676	AMEX	JXI	Mon, Jun 1, 2009	43.29	44.03	43.20	43.71
675	AMEX	JXI	Fri, May 29, 2009	42.63	42.87	42.38	42.65
674	AMEX	JXI	Thu, May 28, 2009	42.44	42.84	42.19	42.84
673	AMEX	JXI	Wed, May 27, 2009	42.79	42.79	41.94	41.94
672	AMEX	JXI	Tue, May 26, 2009	41.30	42.78	41.30	42.60
671	AMEX	JXI	Fri, May 22, 2009	41.62	42.02	41.62	41.64
670	AMEX	JXI	Thu, May 21, 2009	41.10	41.48	41.10	41.35
669	AMEX	JXI	Wed, May 20, 2009	41.91	42.34	41.78	41.78
668	AMEX	JXI	Tue, May 19, 2009	41.24	41.91	40.99	41.72
667	AMEX	JXI	Mon, May 18, 2009	40.71	41.17	40.49	41.17
666	AMEX	JXI	Fri, May 15, 2009	41.17	41.17	40.39	40.61
665	AMEX	JXI	Thu, May 14, 2009	41.05	41.54	40.83	41.37
664	AMEX	JXI	Wed, May 13, 2009	41.42	41.50	40.85	40.85
663	AMEX	JXI	Tue, May 12, 2009	41.80	42.03	41.68	41.91
662	AMEX	JXI	Mon, May 11, 2009	41.47	41.74	41.39	41.46
661	AMEX	JXI	Fri, May 8, 2009	41.39	42.05	41.39	41.91
660	AMEX	JXI	Thu, May 7, 2009	41.28	41.28	40.54	40.54
659	AMEX	JXI	Wed, May 6, 2009	41.07	41.07	40.62	40.99
658	AMEX	JXI	Tue, May 5, 2009	41.07	41.07	40.62	40.74
657	AMEX	JXI	Mon, May 4, 2009	40.22	41.07	40.22	40.99
656	AMEX	JXI	Fri, May 1, 2009	39.82	39.94	39.46	39.94
655	AMEX	JXI	Thu, Apr 30, 2009	39.97	40.01	39.33	39.49
654	AMEX	JXI	Wed, Apr 29, 2009	39.32	39.74	39.25	39.40
653	AMEX	JXI	Tue, Apr 28, 2009	38.18	38.96	38.18	38.59
652	AMEX	JXI	Mon, Apr 27, 2009	38.27	39.04	38.27	38.52
651	AMEX	JXI	Fri, Apr 24, 2009	38.51	38.76	38.44	38.48
650	AMEX	JXI	Thu, Apr 23, 2009	38.08	38.32	37.89	38.24
649	AMEX	JXI	Wed, Apr 22, 2009	37.80	38.36	37.66	37.92
648	AMEX	JXI	Tue, Apr 21, 2009	37.91	38.35	37.83	38.21
647	AMEX	JXI	Mon, Apr 20, 2009	37.69	37.91	37.52	37.54
646	AMEX	JXI	Fri, Apr 17, 2009	38.68	38.76	38.45	38.57
645	AMEX	JXI	Thu, Apr 16, 2009	38.66	38.93	38.52	38.75
644	AMEX	JXI	Wed, Apr 15, 2009	38.00	38.80	38.00	38.79
643	AMEX	JXI	Tue, Apr 14, 2009	38.38	38.39	37.97	37.97
642	AMEX	JXI	Mon, Apr 13, 2009	38.46	38.83	38.21	38.68
641	AMEX	JXI	Thu, Apr 9, 2009	39.23	39.23	38.42	38.58
640	AMEX	JXI	Wed, Apr 8, 2009	38.55	38.93	38.35	38.73
639	AMEX	JXI	Tue, Apr 7, 2009	38.06	38.65	38.06	38.19
638	AMEX	JXI	Mon, Apr 6, 2009	38.54	38.67	38.01	38.26
637	AMEX	JXI	Fri, Apr 3, 2009	38.57	38.58	38.15	38.53
636	AMEX	JXI	Thu, Apr 2, 2009	40.25	40.25	38.26	38.79
635	AMEX	JXI	Wed, Apr 1, 2009	37.44	38.14	37.40	38.00
634	AMEX	JXI	Tue, Mar 31, 2009	37.72	38.39	37.68	38.09
633	AMEX	JXI	Mon, Mar 30, 2009	37.74	37.74	36.89	37.25
632	AMEX	JXI	Fri, Mar 27, 2009	38.62	38.62	38.12	38.21
631	AMEX	JXI	Thu, Mar 26, 2009	39.20	39.53	38.85	39.43
630	AMEX	JXI	Wed, Mar 25, 2009	39.18	39.88	38.85	39.35
629	AMEX	JXI	Tue, Mar 24, 2009	39.14	39.26	38.83	38.91
628	AMEX	JXI	Mon, Mar 23, 2009	39.02	39.87	38.65	39.87
627	AMEX	JXI	Fri, Mar 20, 2009	38.50	38.68	37.50	38.06
626	AMEX	JXI	Thu, Mar 19, 2009	38.25	38.25	37.76	37.99
625	AMEX	JXI	Wed, Mar 18, 2009	36.68	38.07	36.27	37.99
624	AMEX	JXI	Tue, Mar 17, 2009	36.06	36.70	35.76	36.56
623	AMEX	JXI	Mon, Mar 16, 2009	35.99	36.69	35.99	36.05
622	AMEX	JXI	Fri, Mar 13, 2009	35.33	35.38	34.92	35.26
621	AMEX	JXI	Thu, Mar 12, 2009	34.28	35.26	34.17	35.24
620	AMEX	JXI	Wed, Mar 11, 2009	34.82	35.02	34.43	34.52
619	AMEX	JXI	Tue, Mar 10, 2009	34.35	35.19	34.28	35.00
618	AMEX	JXI	Mon, Mar 9, 2009	34.25	34.70	33.37	34.19
617	AMEX	JXI	Fri, Mar 6, 2009	35.40	35.81	34.21	35.03
616	AMEX	JXI	Thu, Mar 5, 2009	35.02	35.18	34.49	34.85
615	AMEX	JXI	Wed, Mar 4, 2009	35.24	36.09	35.00	35.62
614	AMEX	JXI	Tue, Mar 3, 2009	35.83	36.36	34.56	34.68
613	AMEX	JXI	Mon, Mar 2, 2009	36.56	36.58	35.46	35.53
612	AMEX	JXI	Fri, Feb 27, 2009	37.19	38.12	36.88	37.43
611	AMEX	JXI	Thu, Feb 26, 2009	38.38	38.49	37.50	37.59
610	AMEX	JXI	Wed, Feb 25, 2009	38.47	38.58	37.75	38.09
609	AMEX	JXI	Tue, Feb 24, 2009	38.06	39.31	38.00	39.21
608	AMEX	JXI	Mon, Feb 23, 2009	39.07	39.18	37.71	37.76
607	AMEX	JXI	Fri, Feb 20, 2009	38.75	39.25	38.31	38.82
606	AMEX	JXI	Thu, Feb 19, 2009	39.96	40.18	39.22	39.29
605	AMEX	JXI	Wed, Feb 18, 2009	39.40	39.40	38.87	39.07
604	AMEX	JXI	Tue, Feb 17, 2009	40.04	40.04	39.00	39.50
603	AMEX	JXI	Fri, Feb 13, 2009	41.13	41.36	41.04	41.06
602	AMEX	JXI	Thu, Feb 12, 2009	41.07	41.56	40.65	41.56
601	AMEX	JXI	Wed, Feb 11, 2009	42.03	42.08	41.52	41.84
600	AMEX	JXI	Tue, Feb 10, 2009	43.10	43.28	41.66	41.82
599	AMEX	JXI	Mon, Feb 9, 2009	43.54	43.54	43.07	43.32
598	AMEX	JXI	Fri, Feb 6, 2009	43.15	44.12	42.75	43.89
597	AMEX	JXI	Thu, Feb 5, 2009	43.01	43.81	42.69	43.49
596	AMEX	JXI	Wed, Feb 4, 2009	43.09	43.81	42.87	43.18
595	AMEX	JXI	Tue, Feb 3, 2009	42.79	43.49	42.49	43.30
594	AMEX	JXI	Mon, Feb 2, 2009	41.87	42.64	41.85	42.54
593	AMEX	JXI	Fri, Jan 30, 2009	43.50	43.55	42.35	42.55
592	AMEX	JXI	Thu, Jan 29, 2009	43.40	43.76	42.89	43.04
591	AMEX	JXI	Wed, Jan 28, 2009	44.38	44.53	43.93	44.27
590	AMEX	JXI	Tue, Jan 27, 2009	43.64	44.08	43.34	43.81
589	AMEX	JXI	Mon, Jan 26, 2009	43.10	43.95	43.10	43.50
588	AMEX	JXI	Fri, Jan 23, 2009	41.91	42.93	41.46	42.84
587	AMEX	JXI	Thu, Jan 22, 2009	42.01	42.60	41.65	42.38
586	AMEX	JXI	Wed, Jan 21, 2009	42.09	43.01	41.76	43.01
585	AMEX	JXI	Tue, Jan 20, 2009	43.05	43.09	41.86	41.95
584	AMEX	JXI	Fri, Jan 16, 2009	43.33	43.86	42.72	43.32
583	AMEX	JXI	Thu, Jan 15, 2009	42.95	43.34	42.15	43.09
582	AMEX	JXI	Wed, Jan 14, 2009	43.01	43.01	42.00	42.51
581	AMEX	JXI	Tue, Jan 13, 2009	44.00	44.03	43.47	43.72
580	AMEX	JXI	Mon, Jan 12, 2009	44.73	44.81	44.17	44.18
579	AMEX	JXI	Fri, Jan 9, 2009	45.65	45.65	44.76	44.86
578	AMEX	JXI	Thu, Jan 8, 2009	45.63	46.10	45.40	46.07
577	AMEX	JXI	Wed, Jan 7, 2009	45.54	45.76	45.14	45.22
576	AMEX	JXI	Tue, Jan 6, 2009	46.65	46.87	45.99	46.30
575	AMEX	JXI	Mon, Jan 5, 2009	46.75	47.11	46.69	47.06
574	AMEX	JXI	Fri, Jan 2, 2009	46.31	47.17	46.11	46.98
573	AMEX	JXI	Wed, Dec 31, 2008	46.09	46.92	46.09	46.92
572	AMEX	JXI	Tue, Dec 30, 2008	45.67	46.15	45.60	46.15
571	AMEX	JXI	Mon, Dec 29, 2008	45.54	45.54	44.64	44.95
570	AMEX	JXI	Fri, Dec 26, 2008	44.64	45.00	44.59	44.72
569	AMEX	JXI	Wed, Dec 24, 2008	44.33	44.80	44.33	44.75
568	AMEX	JXI	Tue, Dec 23, 2008	44.89	45.00	44.16	44.27
567	AMEX	JXI	Mon, Dec 22, 2008	45.16	45.16	43.89	44.00
566	AMEX	JXI	Fri, Dec 19, 2008	46.20	46.96	45.91	46.31
565	AMEX	JXI	Thu, Dec 18, 2008	47.04	47.41	46.02	46.28
564	AMEX	JXI	Wed, Dec 17, 2008	46.58	47.60	43.00	46.77
563	AMEX	JXI	Tue, Dec 16, 2008	45.43	47.55	45.39	47.09
562	AMEX	JXI	Mon, Dec 15, 2008	45.29	45.29	44.42	45.06
561	AMEX	JXI	Fri, Dec 12, 2008	44.31	45.21	44.07	44.84
560	AMEX	JXI	Thu, Dec 11, 2008	44.77	45.39	44.05	44.36
559	AMEX	JXI	Wed, Dec 10, 2008	44.01	44.51	44.01	44.51
558	AMEX	JXI	Tue, Dec 9, 2008	43.81	44.85	43.36	43.58
557	AMEX	JXI	Mon, Dec 8, 2008	44.41	44.44	43.49	44.03
556	AMEX	JXI	Fri, Dec 5, 2008	41.87	43.27	40.99	43.27
555	AMEX	JXI	Thu, Dec 4, 2008	43.35	44.14	42.05	42.56
554	AMEX	JXI	Wed, Dec 3, 2008	42.91	44.38	42.91	44.38
553	AMEX	JXI	Tue, Dec 2, 2008	43.50	44.19	43.03	44.05
552	AMEX	JXI	Mon, Dec 1, 2008	43.93	44.15	41.76	41.93
551	AMEX	JXI	Fri, Nov 28, 2008	44.87	46.58	44.87	46.08
550	AMEX	JXI	Wed, Nov 26, 2008	44.84	45.96	44.54	45.86
549	AMEX	JXI	Tue, Nov 25, 2008	46.90	47.59	45.30	46.23
548	AMEX	JXI	Mon, Nov 24, 2008	44.41	46.60	44.21	45.88
547	AMEX	JXI	Fri, Nov 21, 2008	42.17	43.42	40.79	43.42
546	AMEX	JXI	Thu, Nov 20, 2008	45.30	45.30	40.94	41.00
545	AMEX	JXI	Wed, Nov 19, 2008	45.16	45.74	42.71	43.37
544	AMEX	JXI	Tue, Nov 18, 2008	44.66	45.53	43.80	44.78
543	AMEX	JXI	Mon, Nov 17, 2008	44.52	46.95	44.16	45.29
542	AMEX	JXI	Fri, Nov 14, 2008	45.18	46.72	44.75	45.80
541	AMEX	JXI	Thu, Nov 13, 2008	43.91	46.97	42.67	46.97
540	AMEX	JXI	Wed, Nov 12, 2008	44.28	44.46	43.30	43.35
539	AMEX	JXI	Tue, Nov 11, 2008	45.23	45.82	44.44	45.27
538	AMEX	JXI	Mon, Nov 10, 2008	47.85	48.01	45.15	45.49
537	AMEX	JXI	Fri, Nov 7, 2008	45.56	46.90	45.56	46.90
536	AMEX	JXI	Thu, Nov 6, 2008	46.18	46.52	43.81	43.84
535	AMEX	JXI	Wed, Nov 5, 2008	47.88	48.04	46.21	46.36
534	AMEX	JXI	Tue, Nov 4, 2008	47.57	48.76	47.45	48.65
533	AMEX	JXI	Mon, Nov 3, 2008	46.12	46.67	46.02	46.30
532	AMEX	JXI	Fri, Oct 31, 2008	45.59	46.84	44.98	46.14
531	AMEX	JXI	Thu, Oct 30, 2008	46.01	46.41	44.77	46.13
530	AMEX	JXI	Wed, Oct 29, 2008	45.20	48.00	44.75	45.53
529	AMEX	JXI	Tue, Oct 28, 2008	41.85	44.73	40.81	44.73
528	AMEX	JXI	Mon, Oct 27, 2008	41.51	42.10	40.32	40.32
527	AMEX	JXI	Fri, Oct 24, 2008	41.15	43.28	41.13	43.03
526	AMEX	JXI	Thu, Oct 23, 2008	43.09	44.48	41.76	44.09
525	AMEX	JXI	Wed, Oct 22, 2008	43.69	43.91	40.98	41.88
524	AMEX	JXI	Tue, Oct 21, 2008	46.39	46.45	45.20	45.66
523	AMEX	JXI	Mon, Oct 20, 2008	46.31	48.07	45.86	48.07
522	AMEX	JXI	Fri, Oct 17, 2008	43.57	46.60	41.20	44.80
521	AMEX	JXI	Thu, Oct 16, 2008	42.97	44.21	41.25	44.21
520	AMEX	JXI	Wed, Oct 15, 2008	45.28	45.28	41.78	42.04
519	AMEX	JXI	Tue, Oct 14, 2008	48.42	49.45	45.20	46.19
518	AMEX	JXI	Mon, Oct 13, 2008	43.51	46.56	43.45	46.56
517	AMEX	JXI	Fri, Oct 10, 2008	39.54	41.08	37.63	40.25
516	AMEX	JXI	Thu, Oct 9, 2008	45.86	45.86	41.85	42.13
515	AMEX	JXI	Wed, Oct 8, 2008	46.78	47.96	46.14	46.26
514	AMEX	JXI	Tue, Oct 7, 2008	49.57	49.85	47.43	47.43
513	AMEX	JXI	Mon, Oct 6, 2008	50.20	50.65	45.39	48.62
512	AMEX	JXI	Fri, Oct 3, 2008	52.46	53.66	51.39	51.39
511	AMEX	JXI	Thu, Oct 2, 2008	53.26	53.44	52.11	52.11
510	AMEX	JXI	Wed, Oct 1, 2008	53.73	54.03	53.20	53.97
509	AMEX	JXI	Tue, Sep 30, 2008	53.55	53.94	52.76	53.86
508	AMEX	JXI	Mon, Sep 29, 2008	54.89	54.89	51.00	51.68
507	AMEX	JXI	Fri, Sep 26, 2008	55.33	56.42	55.30	56.42
506	AMEX	JXI	Thu, Sep 25, 2008	55.40	56.41	55.40	55.97
505	AMEX	JXI	Wed, Sep 24, 2008	55.39	55.39	54.45	54.55
504	AMEX	JXI	Tue, Sep 23, 2008	54.90	55.47	54.11	54.91
503	AMEX	JXI	Mon, Sep 22, 2008	55.72	55.72	54.23	54.23
502	AMEX	JXI	Fri, Sep 19, 2008	55.00	55.82	54.08	55.56
501	AMEX	JXI	Thu, Sep 18, 2008	53.15	54.00	51.98	54.00
500	AMEX	JXI	Wed, Sep 17, 2008	54.05	54.05	52.22	52.28
499	AMEX	JXI	Tue, Sep 16, 2008	54.03	55.64	52.88	54.27
498	AMEX	JXI	Mon, Sep 15, 2008	54.48	55.36	54.48	54.64
497	AMEX	JXI	Fri, Sep 12, 2008	55.25	56.40	55.12	56.21
496	AMEX	JXI	Thu, Sep 11, 2008	54.00	54.91	53.75	54.91
495	AMEX	JXI	Wed, Sep 10, 2008	54.75	54.86	54.00	54.66
494	AMEX	JXI	Tue, Sep 9, 2008	56.14	56.14	54.83	54.84
493	AMEX	JXI	Mon, Sep 8, 2008	56.85	56.85	55.50	56.48
492	AMEX	JXI	Fri, Sep 5, 2008	56.71	56.71	55.52	56.07
491	AMEX	JXI	Thu, Sep 4, 2008	58.11	58.21	56.66	56.66
490	AMEX	JXI	Wed, Sep 3, 2008	58.88	58.88	58.27	58.45
489	AMEX	JXI	Tue, Sep 2, 2008	59.98	59.98	58.95	58.95
488	AMEX	JXI	Fri, Aug 29, 2008	60.43	60.64	59.98	60.07
487	AMEX	JXI	Thu, Aug 28, 2008	60.59	60.74	60.40	60.66
486	AMEX	JXI	Wed, Aug 27, 2008	60.17	60.42	59.95	60.34
485	AMEX	JXI	Tue, Aug 26, 2008	59.51	59.85	59.51	59.75
484	AMEX	JXI	Mon, Aug 25, 2008	59.71	59.97	59.10	59.22
483	AMEX	JXI	Fri, Aug 22, 2008	59.95	60.12	59.93	60.03
482	AMEX	JXI	Thu, Aug 21, 2008	59.49	60.08	59.28	60.01
481	AMEX	JXI	Wed, Aug 20, 2008	59.18	59.42	58.97	59.29
480	AMEX	JXI	Tue, Aug 19, 2008	58.80	59.08	58.75	58.93
479	AMEX	JXI	Mon, Aug 18, 2008	59.34	59.34	58.63	58.86
478	AMEX	JXI	Fri, Aug 15, 2008	59.14	59.18	58.80	58.89
477	AMEX	JXI	Thu, Aug 14, 2008	59.43	59.75	59.22	59.25
476	AMEX	JXI	Wed, Aug 13, 2008	60.04	60.14	59.49	59.80
475	AMEX	JXI	Tue, Aug 12, 2008	59.97	60.14	59.66	59.66
474	AMEX	JXI	Mon, Aug 11, 2008	60.10	60.65	59.99	60.16
473	AMEX	JXI	Fri, Aug 8, 2008	59.97	60.66	59.72	60.56
472	AMEX	JXI	Thu, Aug 7, 2008	60.95	61.41	60.52	60.61
471	AMEX	JXI	Wed, Aug 6, 2008	60.96	61.18	60.59	61.13
470	AMEX	JXI	Tue, Aug 5, 2008	61.17	61.87	60.87	61.69
469	AMEX	JXI	Mon, Aug 4, 2008	61.30	61.82	61.17	61.17
468	AMEX	JXI	Fri, Aug 1, 2008	62.36	62.36	61.30	61.39
467	AMEX	JXI	Thu, Jul 31, 2008	62.64	62.85	62.39	62.39
466	AMEX	JXI	Wed, Jul 30, 2008	61.88	62.39	60.00	62.39
465	AMEX	JXI	Tue, Jul 29, 2008	61.33	61.66	61.33	61.64
464	AMEX	JXI	Mon, Jul 28, 2008	61.56	61.89	61.22	61.36
463	AMEX	JXI	Fri, Jul 25, 2008	61.89	62.18	61.70	61.73
462	AMEX	JXI	Thu, Jul 24, 2008	63.33	63.33	61.37	61.37
461	AMEX	JXI	Wed, Jul 23, 2008	63.04	63.04	62.37	62.44
460	AMEX	JXI	Tue, Jul 22, 2008	62.93	63.44	62.93	63.44
459	AMEX	JXI	Mon, Jul 21, 2008	63.07	63.07	62.66	62.83
458	AMEX	JXI	Fri, Jul 18, 2008	62.23	62.56	61.98	62.38
457	AMEX	JXI	Thu, Jul 17, 2008	62.62	62.62	62.20	62.30
456	AMEX	JXI	Wed, Jul 16, 2008	62.59	62.82	62.44	62.82
455	AMEX	JXI	Tue, Jul 15, 2008	62.65	63.40	62.15	62.31
454	AMEX	JXI	Mon, Jul 14, 2008	63.84	63.84	62.77	63.18
453	AMEX	JXI	Fri, Jul 11, 2008	63.49	63.76	63.03	63.50
452	AMEX	JXI	Thu, Jul 10, 2008	63.97	64.29	63.74	64.09
451	AMEX	JXI	Wed, Jul 9, 2008	64.25	64.69	64.04	64.04
450	AMEX	JXI	Tue, Jul 8, 2008	64.39	64.73	63.80	64.73
449	AMEX	JXI	Mon, Jul 7, 2008	64.38	64.98	63.79	64.49
448	AMEX	JXI	Thu, Jul 3, 2008	64.35	64.55	63.92	63.92
447	AMEX	JXI	Wed, Jul 2, 2008	65.00	65.06	64.22	64.22
446	AMEX	JXI	Tue, Jul 1, 2008	64.36	64.77	64.18	64.75
445	AMEX	JXI	Mon, Jun 30, 2008	63.96	64.82	63.96	64.79
444	AMEX	JXI	Fri, Jun 27, 2008	64.25	64.25	63.49	63.64
443	AMEX	JXI	Thu, Jun 26, 2008	64.41	64.41	63.28	63.36
442	AMEX	JXI	Wed, Jun 25, 2008	64.38	64.67	64.11	64.47
441	AMEX	JXI	Tue, Jun 24, 2008	63.95	64.11	63.55	63.78
440	AMEX	JXI	Mon, Jun 23, 2008	64.60	64.88	64.16	64.42
439	AMEX	JXI	Fri, Jun 20, 2008	65.77	65.79	65.00	65.14
438	AMEX	JXI	Thu, Jun 19, 2008	66.16	66.68	66.11	66.68
437	AMEX	JXI	Wed, Jun 18, 2008	66.10	66.24	65.83	66.19
436	AMEX	JXI	Tue, Jun 17, 2008	66.70	66.70	65.82	66.01
435	AMEX	JXI	Mon, Jun 16, 2008	65.73	66.06	65.37	65.93
434	AMEX	JXI	Fri, Jun 13, 2008	65.58	66.26	65.19	66.26
433	AMEX	JXI	Thu, Jun 12, 2008	65.89	65.95	65.51	65.51
432	AMEX	JXI	Wed, Jun 11, 2008	66.91	67.18	66.34	66.34
431	AMEX	JXI	Tue, Jun 10, 2008	67.27	67.33	67.02	67.30
430	AMEX	JXI	Mon, Jun 9, 2008	67.62	68.15	67.62	67.94
429	AMEX	JXI	Fri, Jun 6, 2008	67.89	68.22	66.88	66.88
428	AMEX	JXI	Thu, Jun 5, 2008	67.76	68.48	67.56	68.37
427	AMEX	JXI	Wed, Jun 4, 2008	67.20	67.40	66.95	67.33
426	AMEX	JXI	Tue, Jun 3, 2008	67.82	67.82	67.05	67.22
425	AMEX	JXI	Mon, Jun 2, 2008	67.38	67.57	67.01	67.25
424	AMEX	JXI	Fri, May 30, 2008	68.06	68.31	67.96	68.18
423	AMEX	JXI	Thu, May 29, 2008	67.39	68.03	67.39	67.86
422	AMEX	JXI	Wed, May 28, 2008	67.28	67.50	67.03	67.50
421	AMEX	JXI	Tue, May 27, 2008	67.17	67.53	67.08	67.50
420	AMEX	JXI	Fri, May 23, 2008	67.50	67.50	66.94	67.05
419	AMEX	JXI	Thu, May 22, 2008	67.86	68.20	67.86	68.17
418	AMEX	JXI	Wed, May 21, 2008	67.73	68.14	67.28	67.28
417	AMEX	JXI	Tue, May 20, 2008	67.47	67.74	67.29	67.50
416	AMEX	JXI	Mon, May 19, 2008	66.99	67.65	66.97	67.21
415	AMEX	JXI	Fri, May 16, 2008	66.26	66.50	66.05	66.50
414	AMEX	JXI	Thu, May 15, 2008	66.24	66.24	65.95	66.09
413	AMEX	JXI	Wed, May 14, 2008	66.05	66.38	65.88	66.05
412	AMEX	JXI	Tue, May 13, 2008	66.00	66.00	65.44	65.77
411	AMEX	JXI	Mon, May 12, 2008	65.55	66.10	65.55	66.00
410	AMEX	JXI	Fri, May 9, 2008	65.07	65.57	64.99	65.39
409	AMEX	JXI	Thu, May 8, 2008	65.09	65.44	65.00	65.32
408	AMEX	JXI	Wed, May 7, 2008	65.65	65.81	64.83	64.98
407	AMEX	JXI	Tue, May 6, 2008	65.54	66.16	65.36	66.11
406	AMEX	JXI	Mon, May 5, 2008	65.65	65.71	65.26	65.51
405	AMEX	JXI	Fri, May 2, 2008	66.02	66.15	65.56	65.56
404	AMEX	JXI	Thu, May 1, 2008	65.21	66.44	65.21	66.44
403	AMEX	JXI	Wed, Apr 30, 2008	65.41	66.11	65.37	65.37
402	AMEX	JXI	Tue, Apr 29, 2008	65.86	65.88	65.37	65.51
401	AMEX	JXI	Mon, Apr 28, 2008	66.03	66.26	66.00	66.04
400	AMEX	JXI	Fri, Apr 25, 2008	66.29	66.44	66.00	66.24
399	AMEX	JXI	Thu, Apr 24, 2008	65.98	66.51	65.47	66.25
398	AMEX	JXI	Wed, Apr 23, 2008	65.99	66.35	65.55	66.16
397	AMEX	JXI	Tue, Apr 22, 2008	66.31	66.31	65.56	65.92
396	AMEX	JXI	Mon, Apr 21, 2008	66.01	66.23	65.60	66.16
395	AMEX	JXI	Fri, Apr 18, 2008	67.02	67.02	66.19	66.55
394	AMEX	JXI	Thu, Apr 17, 2008	66.00	66.29	65.75	66.17
393	AMEX	JXI	Wed, Apr 16, 2008	65.68	66.68	65.45	66.45
392	AMEX	JXI	Tue, Apr 15, 2008	65.13	65.13	64.71	65.13
391	AMEX	JXI	Mon, Apr 14, 2008	64.86	64.99	64.56	64.71
390	AMEX	JXI	Fri, Apr 11, 2008	64.72	65.03	64.40	64.57
389	AMEX	JXI	Thu, Apr 10, 2008	65.28	65.33	64.74	65.27
388	AMEX	JXI	Wed, Apr 9, 2008	65.24	65.30	64.88	65.07
387	AMEX	JXI	Tue, Apr 8, 2008	65.01	65.53	64.99	65.48
386	AMEX	JXI	Mon, Apr 7, 2008	65.89	65.89	65.32	65.55
385	AMEX	JXI	Fri, Apr 4, 2008	65.05	66.22	64.73	65.70
384	AMEX	JXI	Thu, Apr 3, 2008	64.73	65.43	64.73	65.20
383	AMEX	JXI	Wed, Apr 2, 2008	64.75	65.14	64.50	64.73
382	AMEX	JXI	Tue, Apr 1, 2008	64.04	65.17	63.64	65.09
381	AMEX	JXI	Mon, Mar 31, 2008	64.13	64.13	63.27	63.64
380	AMEX	JXI	Fri, Mar 28, 2008	63.97	63.99	63.46	63.46
379	AMEX	JXI	Thu, Mar 27, 2008	64.15	64.70	63.91	63.91
378	AMEX	JXI	Wed, Mar 26, 2008	63.36	64.02	63.20	64.02
377	AMEX	JXI	Tue, Mar 25, 2008	63.11	63.76	63.02	63.49
376	AMEX	JXI	Mon, Mar 24, 2008	63.33	63.33	62.43	63.08
375	AMEX	JXI	Thu, Mar 20, 2008	62.66	62.91	61.98	62.65
374	AMEX	JXI	Wed, Mar 19, 2008	64.14	64.50	62.48	62.49
373	AMEX	JXI	Tue, Mar 18, 2008	64.27	64.59	63.75	64.42
372	AMEX	JXI	Mon, Mar 17, 2008	62.55	64.07	62.43	63.83
371	AMEX	JXI	Fri, Mar 14, 2008	64.65	64.65	62.75	63.67
370	AMEX	JXI	Thu, Mar 13, 2008	63.90	64.71	63.36	64.64
369	AMEX	JXI	Wed, Mar 12, 2008	64.52	64.76	63.83	64.07
368	AMEX	JXI	Tue, Mar 11, 2008	64.30	64.62	63.59	64.62
367	AMEX	JXI	Mon, Mar 10, 2008	63.20	63.25	62.32	62.43
366	AMEX	JXI	Fri, Mar 7, 2008	62.61	62.90	62.00	62.53
365	AMEX	JXI	Thu, Mar 6, 2008	64.00	64.00	62.80	62.81
364	AMEX	JXI	Wed, Mar 5, 2008	63.23	63.61	62.59	63.37
363	AMEX	JXI	Tue, Mar 4, 2008	62.69	63.23	62.50	63.10
362	AMEX	JXI	Mon, Mar 3, 2008	62.76	63.09	62.42	63.09
361	AMEX	JXI	Fri, Feb 29, 2008	63.98	63.98	62.83	62.89
360	AMEX	JXI	Thu, Feb 28, 2008	64.55	64.61	64.01	64.30
359	AMEX	JXI	Wed, Feb 27, 2008	64.90	65.32	64.64	64.78
358	AMEX	JXI	Tue, Feb 26, 2008	64.17	65.03	64.01	64.93
357	AMEX	JXI	Mon, Feb 25, 2008	64.17	64.72	63.57	64.43
356	AMEX	JXI	Fri, Feb 22, 2008	64.19	64.44	63.41	64.36
355	AMEX	JXI	Thu, Feb 21, 2008	65.06	65.06	63.86	64.13
354	AMEX	JXI	Wed, Feb 20, 2008	64.37	65.37	64.25	65.20
353	AMEX	JXI	Tue, Feb 19, 2008	66.19	66.19	65.12	65.37
352	AMEX	JXI	Fri, Feb 15, 2008	64.47	65.28	64.34	65.26
351	AMEX	JXI	Thu, Feb 14, 2008	65.97	66.05	65.01	65.01
350	AMEX	JXI	Wed, Feb 13, 2008	65.73	65.81	65.27	65.74
349	AMEX	JXI	Tue, Feb 12, 2008	64.63	65.48	64.63	64.89
348	AMEX	JXI	Mon, Feb 11, 2008	63.79	63.84	63.06	63.63
347	AMEX	JXI	Fri, Feb 8, 2008	63.20	63.47	62.81	63.17
346	AMEX	JXI	Thu, Feb 7, 2008	63.50	64.02	63.00	63.61
345	AMEX	JXI	Wed, Feb 6, 2008	64.66	65.01	63.85	63.85
344	AMEX	JXI	Tue, Feb 5, 2008	64.77	64.91	63.54	63.57
343	AMEX	JXI	Mon, Feb 4, 2008	65.27	66.35	65.27	65.78
342	AMEX	JXI	Fri, Feb 1, 2008	64.84	65.47	64.71	65.47
341	AMEX	JXI	Thu, Jan 31, 2008	62.92	65.03	62.92	64.68
340	AMEX	JXI	Wed, Jan 30, 2008	63.76	65.09	63.58	63.98
339	AMEX	JXI	Tue, Jan 29, 2008	63.57	63.88	63.32	63.75
338	AMEX	JXI	Mon, Jan 28, 2008	62.50	63.56	62.50	63.45
337	AMEX	JXI	Fri, Jan 25, 2008	64.33	64.33	62.27	62.54
336	AMEX	JXI	Thu, Jan 24, 2008	63.00	63.22	62.00	63.01
335	AMEX	JXI	Wed, Jan 23, 2008	59.70	62.36	58.53	61.94
334	AMEX	JXI	Tue, Jan 22, 2008	61.91	64.00	51.55	62.06
333	AMEX	JXI	Fri, Jan 18, 2008	67.30	67.66	66.06	66.54
332	AMEX	JXI	Thu, Jan 17, 2008	68.21	68.40	65.46	66.43
331	AMEX	JXI	Wed, Jan 16, 2008	69.00	69.34	68.00	68.00
330	AMEX	JXI	Tue, Jan 15, 2008	69.98	70.12	68.60	69.06
329	AMEX	JXI	Mon, Jan 14, 2008	69.95	70.10	69.70	69.98
328	AMEX	JXI	Fri, Jan 11, 2008	70.20	70.99	69.61	69.73
327	AMEX	JXI	Thu, Jan 10, 2008	71.15	71.75	70.77	71.41
326	AMEX	JXI	Wed, Jan 9, 2008	70.37	71.01	70.20	71.01
325	AMEX	JXI	Tue, Jan 8, 2008	70.47	71.04	69.80	69.80
324	AMEX	JXI	Mon, Jan 7, 2008	70.14	70.93	69.85	70.61
323	AMEX	JXI	Fri, Jan 4, 2008	66.80	69.79	66.09	69.13
322	AMEX	JXI	Thu, Jan 3, 2008	69.21	69.77	69.21	69.49
321	AMEX	JXI	Wed, Jan 2, 2008	69.62	69.63	68.40	68.61
320	AMEX	JXI	Mon, Dec 31, 2007	69.78	69.78	69.25	69.38
319	AMEX	JXI	Fri, Dec 28, 2007	69.85	69.95	69.64	69.91
318	AMEX	JXI	Thu, Dec 27, 2007	69.50	69.55	69.17	69.17
317	AMEX	JXI	Wed, Dec 26, 2007	69.79	69.79	69.39	69.63
316	AMEX	JXI	Mon, Dec 24, 2007	69.59	69.95	69.57	69.70
315	AMEX	JXI	Fri, Dec 21, 2007	69.37	69.87	69.37	69.79
314	AMEX	JXI	Thu, Dec 20, 2007	69.18	69.34	68.92	69.23
313	AMEX	JXI	Wed, Dec 19, 2007	69.70	69.83	69.17	69.17
312	AMEX	JXI	Tue, Dec 18, 2007	69.48	69.90	69.00	69.68
311	AMEX	JXI	Mon, Dec 17, 2007	69.64	69.74	69.00	69.10
310	AMEX	JXI	Fri, Dec 14, 2007	70.75	70.91	69.61	69.63
309	AMEX	JXI	Thu, Dec 13, 2007	70.65	71.27	70.00	70.84
308	AMEX	JXI	Wed, Dec 12, 2007	71.27	71.87	70.25	71.73
307	AMEX	JXI	Tue, Dec 11, 2007	72.12	72.26	70.02	70.09
306	AMEX	JXI	Mon, Dec 10, 2007	71.94	72.13	71.46	72.11
305	AMEX	JXI	Fri, Dec 7, 2007	72.23	72.34	71.88	72.07
304	AMEX	JXI	Thu, Dec 6, 2007	72.10	72.57	71.70	72.57
303	AMEX	JXI	Wed, Dec 5, 2007	71.70	72.08	71.56	72.00
302	AMEX	JXI	Tue, Dec 4, 2007	71.02	71.47	71.02	71.37
301	AMEX	JXI	Mon, Dec 3, 2007	70.65	71.04	70.37	70.91
300	AMEX	JXI	Fri, Nov 30, 2007	70.90	70.95	70.21	70.41
299	AMEX	JXI	Thu, Nov 29, 2007	70.60	70.70	70.19	70.70
298	AMEX	JXI	Wed, Nov 28, 2007	71.13	71.13	69.50	70.81
297	AMEX	JXI	Tue, Nov 27, 2007	69.00	69.73	69.00	69.59
296	AMEX	JXI	Mon, Nov 26, 2007	70.00	70.34	69.20	69.20
295	AMEX	JXI	Fri, Nov 23, 2007	71.07	71.07	69.37	69.94
294	AMEX	JXI	Wed, Nov 21, 2007	71.08	71.08	69.20	69.33
293	AMEX	JXI	Tue, Nov 20, 2007	69.60	69.95	69.17	69.70
292	AMEX	JXI	Mon, Nov 19, 2007	70.12	70.12	68.47	68.78
291	AMEX	JXI	Fri, Nov 16, 2007	68.94	69.28	68.66	69.28
290	AMEX	JXI	Thu, Nov 15, 2007	68.50	68.73	67.89	68.14
289	AMEX	JXI	Wed, Nov 14, 2007	70.72	70.72	68.36	68.36
288	AMEX	JXI	Tue, Nov 13, 2007	68.43	69.04	68.12	69.04
287	AMEX	JXI	Mon, Nov 12, 2007	69.00	69.00	68.11	68.11
286	AMEX	JXI	Fri, Nov 9, 2007	69.54	69.92	69.37	69.37
285	AMEX	JXI	Thu, Nov 8, 2007	70.30	70.30	69.15	69.94
284	AMEX	JXI	Wed, Nov 7, 2007	69.95	70.09	68.83	68.90
283	AMEX	JXI	Tue, Nov 6, 2007	69.65	69.92	69.45	69.91
282	AMEX	JXI	Mon, Nov 5, 2007	69.00	69.49	68.87	69.38
281	AMEX	JXI	Fri, Nov 2, 2007	68.80	69.04	68.52	69.04
280	AMEX	JXI	Thu, Nov 1, 2007	68.90	69.40	67.99	68.05
279	AMEX	JXI	Wed, Oct 31, 2007	68.70	69.40	68.68	69.35
278	AMEX	JXI	Tue, Oct 30, 2007	68.60	68.99	68.52	68.77
277	AMEX	JXI	Mon, Oct 29, 2007	68.48	68.70	68.47	68.68
276	AMEX	JXI	Fri, Oct 26, 2007	67.74	68.28	67.74	68.28
275	AMEX	JXI	Thu, Oct 25, 2007	66.77	67.62	66.77	67.50
274	AMEX	JXI	Wed, Oct 24, 2007	66.47	66.77	66.01	66.77
273	AMEX	JXI	Tue, Oct 23, 2007	66.25	66.50	66.08	66.50
272	AMEX	JXI	Mon, Oct 22, 2007	65.20	65.84	65.20	65.53
271	AMEX	JXI	Fri, Oct 19, 2007	66.58	66.58	65.71	65.71
270	AMEX	JXI	Thu, Oct 18, 2007	66.75	66.95	66.63	66.91
269	AMEX	JXI	Wed, Oct 17, 2007	66.75	66.75	66.20	66.42
268	AMEX	JXI	Tue, Oct 16, 2007	66.21	66.23	66.01	66.06
267	AMEX	JXI	Mon, Oct 15, 2007	66.41	66.66	65.76	65.81
266	AMEX	JXI	Fri, Oct 12, 2007	65.95	66.55	65.95	66.31
265	AMEX	JXI	Thu, Oct 11, 2007	66.50	66.68	65.88	65.88
264	AMEX	JXI	Wed, Oct 10, 2007	66.00	66.06	65.75	66.06
263	AMEX	JXI	Tue, Oct 9, 2007	65.90	66.55	65.47	66.55
262	AMEX	JXI	Mon, Oct 8, 2007	66.00	66.00	65.32	65.49
261	AMEX	JXI	Fri, Oct 5, 2007	65.70	66.25	65.70	66.01
260	AMEX	JXI	Thu, Oct 4, 2007	64.98	65.45	64.98	65.37
259	AMEX	JXI	Wed, Oct 3, 2007	65.10	65.13	64.89	64.92
258	AMEX	JXI	Tue, Oct 2, 2007	65.50	65.50	65.10	65.31
257	AMEX	JXI	Mon, Oct 1, 2007	65.30	65.98	65.30	65.97
256	AMEX	JXI	Fri, Sep 28, 2007	65.50	65.50	65.17	65.19
255	AMEX	JXI	Thu, Sep 27, 2007	65.75	65.75	65.24	65.38
254	AMEX	JXI	Wed, Sep 26, 2007	65.40	65.47	65.17	65.46
253	AMEX	JXI	Tue, Sep 25, 2007	64.70	65.10	64.50	64.78
252	AMEX	JXI	Mon, Sep 24, 2007	64.65	64.76	64.41	64.41
251	AMEX	JXI	Fri, Sep 21, 2007	64.55	64.60	64.24	64.41
250	AMEX	JXI	Thu, Sep 20, 2007	64.50	64.52	63.97	63.97
249	AMEX	JXI	Wed, Sep 19, 2007	64.15	64.51	64.15	64.27
248	AMEX	JXI	Tue, Sep 18, 2007	62.75	64.05	62.75	64.05
247	AMEX	JXI	Mon, Sep 17, 2007	62.70	62.70	62.17	62.37
246	AMEX	JXI	Fri, Sep 14, 2007	62.45	62.72	62.45	62.65
245	AMEX	JXI	Thu, Sep 13, 2007	62.50	62.76	62.50	62.51
244	AMEX	JXI	Wed, Sep 12, 2007	62.09	62.53	62.09	62.31
243	AMEX	JXI	Tue, Sep 11, 2007	61.58	61.96	61.58	61.96
242	AMEX	JXI	Mon, Sep 10, 2007	61.55	61.55	61.17	61.33
241	AMEX	JXI	Fri, Sep 7, 2007	61.36	61.38	60.90	61.15
240	AMEX	JXI	Thu, Sep 6, 2007	61.33	61.84	61.27	61.62
239	AMEX	JXI	Wed, Sep 5, 2007	61.24	61.54	61.19	61.53
238	AMEX	JXI	Tue, Sep 4, 2007	61.91	62.66	61.91	62.24
237	AMEX	JXI	Fri, Aug 31, 2007	62.06	62.40	62.06	62.16
236	AMEX	JXI	Thu, Aug 30, 2007	61.10	61.97	61.10	61.45
235	AMEX	JXI	Wed, Aug 29, 2007	60.85	61.48	60.58	61.48
234	AMEX	JXI	Tue, Aug 28, 2007	61.04	61.04	60.21	60.23
233	AMEX	JXI	Mon, Aug 27, 2007	61.80	61.80	60.86	60.86
232	AMEX	JXI	Fri, Aug 24, 2007	61.50	61.90	60.98	61.87
231	AMEX	JXI	Thu, Aug 23, 2007	61.60	61.60	60.95	61.32
230	AMEX	JXI	Wed, Aug 22, 2007	60.85	61.34	60.74	61.34
229	AMEX	JXI	Tue, Aug 21, 2007	60.10	60.90	60.10	60.12
228	AMEX	JXI	Mon, Aug 20, 2007	60.62	61.11	59.92	60.41
227	AMEX	JXI	Fri, Aug 17, 2007	60.70	65.28	59.58	60.35
226	AMEX	JXI	Thu, Aug 16, 2007	59.05	59.15	54.50	59.12
225	AMEX	JXI	Wed, Aug 15, 2007	59.99	60.44	58.97	58.97
224	AMEX	JXI	Tue, Aug 14, 2007	61.14	61.14	60.18	60.38
223	AMEX	JXI	Mon, Aug 13, 2007	61.41	61.64	61.11	61.11
222	AMEX	JXI	Fri, Aug 10, 2007	61.10	61.53	60.72	60.97
221	AMEX	JXI	Thu, Aug 9, 2007	61.74	62.00	61.20	61.34
220	AMEX	JXI	Wed, Aug 8, 2007	62.22	63.44	61.90	62.59
219	AMEX	JXI	Tue, Aug 7, 2007	60.83	62.28	60.83	62.00
218	AMEX	JXI	Mon, Aug 6, 2007	60.76	61.63	60.45	61.26
217	AMEX	JXI	Fri, Aug 3, 2007	61.50	61.50	60.17	60.18
216	AMEX	JXI	Thu, Aug 2, 2007	61.25	61.79	61.21	61.79
215	AMEX	JXI	Wed, Aug 1, 2007	60.50	61.09	60.23	60.95
214	AMEX	JXI	Tue, Jul 31, 2007	61.30	61.47	60.32	60.32
213	AMEX	JXI	Mon, Jul 30, 2007	60.45	60.87	60.01	60.53
212	AMEX	JXI	Fri, Jul 27, 2007	60.40	61.00	59.95	60.15
211	AMEX	JXI	Thu, Jul 26, 2007	60.79	61.65	60.08	60.55
210	AMEX	JXI	Wed, Jul 25, 2007	62.50	63.31	61.53	62.09
209	AMEX	JXI	Tue, Jul 24, 2007	63.90	63.90	62.43	62.51
208	AMEX	JXI	Mon, Jul 23, 2007	64.10	64.30	62.19	63.90
207	AMEX	JXI	Fri, Jul 20, 2007	64.20	64.53	63.65	63.74
206	AMEX	JXI	Thu, Jul 19, 2007	64.40	64.75	64.22	64.72
205	AMEX	JXI	Wed, Jul 18, 2007	64.00	64.26	63.70	64.26
204	AMEX	JXI	Tue, Jul 17, 2007	64.30	64.52	63.97	64.26
203	AMEX	JXI	Mon, Jul 16, 2007	64.50	64.78	64.24	64.24
202	AMEX	JXI	Fri, Jul 13, 2007	64.40	64.99	63.98	64.65
201	AMEX	JXI	Thu, Jul 12, 2007	63.15	64.42	63.15	64.42
200	AMEX	JXI	Wed, Jul 11, 2007	63.40	63.40	62.35	62.88
199	AMEX	JXI	Tue, Jul 10, 2007	63.35	63.70	62.70	62.70
198	AMEX	JXI	Mon, Jul 9, 2007	63.30	63.50	63.06	63.47
197	AMEX	JXI	Fri, Jul 6, 2007	63.50	63.64	63.10	63.26
196	AMEX	JXI	Thu, Jul 5, 2007	63.90	63.90	62.83	63.56
195	AMEX	JXI	Tue, Jul 3, 2007	64.45	64.45	63.63	63.83
194	AMEX	JXI	Mon, Jul 2, 2007	63.60	64.00	63.39	63.80
193	AMEX	JXI	Fri, Jun 29, 2007	63.50	64.60	62.64	63.08
192	AMEX	JXI	Thu, Jun 28, 2007	62.65	63.06	62.58	62.87
191	AMEX	JXI	Wed, Jun 27, 2007	61.65	62.75	61.65	62.72
190	AMEX	JXI	Tue, Jun 26, 2007	62.80	62.80	62.06	62.07
189	AMEX	JXI	Mon, Jun 25, 2007	62.20	62.81	61.98	62.27
188	AMEX	JXI	Fri, Jun 22, 2007	62.45	62.64	61.87	61.99
187	AMEX	JXI	Thu, Jun 21, 2007	62.05	63.07	62.05	62.86
186	AMEX	JXI	Wed, Jun 20, 2007	63.25	63.75	62.14	62.16
185	AMEX	JXI	Tue, Jun 19, 2007	63.30	63.83	63.15	63.45
184	AMEX	JXI	Mon, Jun 18, 2007	64.00	64.00	63.18	63.30
183	AMEX	JXI	Fri, Jun 15, 2007	63.45	63.77	63.20	63.57
182	AMEX	JXI	Thu, Jun 14, 2007	62.35	62.72	62.22	62.50
181	AMEX	JXI	Wed, Jun 13, 2007	61.52	62.02	61.41	62.02
180	AMEX	JXI	Tue, Jun 12, 2007	61.70	62.11	61.42	61.42
179	AMEX	JXI	Mon, Jun 11, 2007	62.00	62.75	61.97	62.20
178	AMEX	JXI	Fri, Jun 8, 2007	61.15	62.45	59.01	62.18
177	AMEX	JXI	Thu, Jun 7, 2007	62.23	62.69	60.63	60.90
176	AMEX	JXI	Wed, Jun 6, 2007	63.90	63.90	62.73	62.85
175	AMEX	JXI	Tue, Jun 5, 2007	64.55	64.80	64.00	64.23
174	AMEX	JXI	Mon, Jun 4, 2007	64.70	64.98	64.61	64.93
173	AMEX	JXI	Fri, Jun 1, 2007	65.25	65.50	64.98	65.11
172	AMEX	JXI	Thu, May 31, 2007	64.99	64.99	64.67	64.80
171	AMEX	JXI	Wed, May 30, 2007	63.55	64.39	63.53	64.39
170	AMEX	JXI	Tue, May 29, 2007	63.50	63.66	63.40	63.40
169	AMEX	JXI	Fri, May 25, 2007	63.75	63.75	63.15	63.30
168	AMEX	JXI	Thu, May 24, 2007	64.60	64.60	63.50	63.50
167	AMEX	JXI	Wed, May 23, 2007	64.70	65.07	64.39	64.59
166	AMEX	JXI	Tue, May 22, 2007	64.30	64.65	64.20	64.46
165	AMEX	JXI	Mon, May 21, 2007	64.65	64.71	64.47	64.50
164	AMEX	JXI	Fri, May 18, 2007	64.75	64.80	64.41	64.72
163	AMEX	JXI	Thu, May 17, 2007	64.50	64.79	64.15	64.56
162	AMEX	JXI	Wed, May 16, 2007	64.38	64.98	64.27	64.95
161	AMEX	JXI	Tue, May 15, 2007	64.30	64.95	64.13	64.13
160	AMEX	JXI	Mon, May 14, 2007	64.02	64.45	64.02	64.29
159	AMEX	JXI	Fri, May 11, 2007	63.20	64.16	63.20	64.14
158	AMEX	JXI	Thu, May 10, 2007	63.40	63.92	63.10	63.10
157	AMEX	JXI	Wed, May 9, 2007	63.80	64.30	63.80	64.30
156	AMEX	JXI	Tue, May 8, 2007	64.00	64.09	63.58	63.84
155	AMEX	JXI	Mon, May 7, 2007	64.20	64.65	64.20	64.59
154	AMEX	JXI	Fri, May 4, 2007	63.95	64.24	63.79	64.24
153	AMEX	JXI	Thu, May 3, 2007	63.60	64.07	63.60	64.02
152	AMEX	JXI	Wed, May 2, 2007	63.10	63.95	62.90	63.61
151	AMEX	JXI	Tue, May 1, 2007	62.95	63.69	62.73	63.46
150	AMEX	JXI	Mon, Apr 30, 2007	63.20	63.77	63.20	63.32
149	AMEX	JXI	Fri, Apr 27, 2007	63.20	63.40	62.75	63.38
148	AMEX	JXI	Thu, Apr 26, 2007	63.80	64.38	63.54	63.57
147	AMEX	JXI	Wed, Apr 25, 2007	63.45	64.18	63.45	64.14
146	AMEX	JXI	Tue, Apr 24, 2007	63.10	63.48	62.90	63.02
145	AMEX	JXI	Mon, Apr 23, 2007	63.15	63.50	62.88	63.10
144	AMEX	JXI	Fri, Apr 20, 2007	63.00	63.40	62.85	63.10
143	AMEX	JXI	Thu, Apr 19, 2007	62.65	63.09	62.40	62.85
142	AMEX	JXI	Wed, Apr 18, 2007	62.90	63.51	62.75	63.26
141	AMEX	JXI	Tue, Apr 17, 2007	62.90	63.73	62.76	63.06
140	AMEX	JXI	Mon, Apr 16, 2007	62.50	62.91	62.29	62.89
139	AMEX	JXI	Fri, Apr 13, 2007	62.32	62.60	62.12	62.60
138	AMEX	JXI	Thu, Apr 12, 2007	62.12	62.55	62.00	62.55
137	AMEX	JXI	Wed, Apr 11, 2007	62.57	62.77	62.15	62.37
136	AMEX	JXI	Tue, Apr 10, 2007	62.35	62.80	62.35	62.62
135	AMEX	JXI	Mon, Apr 9, 2007	62.16	62.62	62.16	62.32
134	AMEX	JXI	Thu, Apr 5, 2007	62.00	62.40	62.00	62.33
133	AMEX	JXI	Wed, Apr 4, 2007	62.10	62.23	61.93	62.17
132	AMEX	JXI	Tue, Apr 3, 2007	61.90	62.24	60.92	62.03
131	AMEX	JXI	Mon, Apr 2, 2007	60.85	61.61	60.80	61.60
130	AMEX	JXI	Fri, Mar 30, 2007	60.75	60.95	60.45	60.45
129	AMEX	JXI	Thu, Mar 29, 2007	60.80	60.86	60.59	60.59
128	AMEX	JXI	Wed, Mar 28, 2007	60.50	60.73	59.98	60.46
127	AMEX	JXI	Tue, Mar 27, 2007	60.53	60.79	60.50	60.78
126	AMEX	JXI	Mon, Mar 26, 2007	60.50	60.82	60.26	60.61
125	AMEX	JXI	Fri, Mar 23, 2007	60.51	60.84	60.51	60.84
124	AMEX	JXI	Thu, Mar 22, 2007	60.42	61.36	60.10	60.40
123	AMEX	JXI	Wed, Mar 21, 2007	59.70	60.73	59.50	60.66
122	AMEX	JXI	Tue, Mar 20, 2007	59.02	59.74	59.02	59.74
121	AMEX	JXI	Mon, Mar 19, 2007	58.70	59.08	58.69	59.06
120	AMEX	JXI	Fri, Mar 16, 2007	58.61	58.84	58.47	58.50
119	AMEX	JXI	Thu, Mar 15, 2007	58.29	58.40	58.15	58.40
118	AMEX	JXI	Wed, Mar 14, 2007	57.59	57.96	57.05	57.88
117	AMEX	JXI	Tue, Mar 13, 2007	58.30	58.39	57.57	57.57
116	AMEX	JXI	Mon, Mar 12, 2007	58.03	58.57	57.86	58.54
115	AMEX	JXI	Fri, Mar 9, 2007	58.14	58.29	57.91	58.04
114	AMEX	JXI	Thu, Mar 8, 2007	57.99	60.00	57.93	58.23
113	AMEX	JXI	Wed, Mar 7, 2007	57.63	57.93	57.46	57.83
112	AMEX	JXI	Tue, Mar 6, 2007	57.01	57.41	55.00	57.41
111	AMEX	JXI	Mon, Mar 5, 2007	56.56	56.70	56.13	56.13
110	AMEX	JXI	Fri, Mar 2, 2007	57.40	57.63	56.69	57.02
109	AMEX	JXI	Thu, Mar 1, 2007	57.18	57.75	56.55	57.52
108	AMEX	JXI	Wed, Feb 28, 2007	58.29	58.40	57.88	58.11
107	AMEX	JXI	Tue, Feb 27, 2007	59.40	59.42	57.81	58.05
106	AMEX	JXI	Mon, Feb 26, 2007	60.09	60.27	60.01	60.11
105	AMEX	JXI	Fri, Feb 23, 2007	58.75	59.10	58.75	59.10
104	AMEX	JXI	Thu, Feb 22, 2007	58.66	58.83	58.65	58.82
103	AMEX	JXI	Wed, Feb 21, 2007	58.75	58.90	58.66	58.90
102	AMEX	JXI	Tue, Feb 20, 2007	59.05	59.32	58.98	59.26
101	AMEX	JXI	Fri, Feb 16, 2007	59.05	59.23	58.96	59.23
100	AMEX	JXI	Thu, Feb 15, 2007	59.35	59.35	59.21	59.31
99	AMEX	JXI	Wed, Feb 14, 2007	59.15	59.57	59.15	59.50
98	AMEX	JXI	Tue, Feb 13, 2007	58.83	58.95	58.77	58.80
97	AMEX	JXI	Mon, Feb 12, 2007	58.70	58.98	58.70	58.71
96	AMEX	JXI	Fri, Feb 9, 2007	58.92	59.15	58.74	58.74
95	AMEX	JXI	Thu, Feb 8, 2007	58.64	59.00	58.60	58.99
94	AMEX	JXI	Wed, Feb 7, 2007	59.15	59.26	59.15	59.18
93	AMEX	JXI	Tue, Feb 6, 2007	58.62	58.84	58.62	58.81
92	AMEX	JXI	Mon, Feb 5, 2007	57.69	58.52	57.69	58.04
91	AMEX	JXI	Fri, Feb 2, 2007	57.77	57.96	57.75	57.95
90	AMEX	JXI	Thu, Feb 1, 2007	57.43	57.57	57.43	57.43
89	AMEX	JXI	Wed, Jan 31, 2007	56.68	56.98	56.68	56.92
88	AMEX	JXI	Tue, Jan 30, 2007	56.75	56.97	56.56	56.92
87	AMEX	JXI	Mon, Jan 29, 2007	56.33	56.63	56.33	56.57
86	AMEX	JXI	Fri, Jan 26, 2007	56.23	56.25	56.03	56.25
85	AMEX	JXI	Thu, Jan 25, 2007	56.45	56.45	55.97	55.97
84	AMEX	JXI	Wed, Jan 24, 2007	56.36	56.55	56.36	56.55
83	AMEX	JXI	Tue, Jan 23, 2007	55.85	56.01	55.80	55.92
82	AMEX	JXI	Mon, Jan 22, 2007	55.85	55.85	55.69	55.81
81	AMEX	JXI	Fri, Jan 19, 2007	55.40	55.81	55.40	55.72
80	AMEX	JXI	Thu, Jan 18, 2007	55.75	55.75	55.60	55.64
79	AMEX	JXI	Wed, Jan 17, 2007	55.75	55.83	55.59	55.71
78	AMEX	JXI	Tue, Jan 16, 2007	55.89	56.01	55.79	55.86
77	AMEX	JXI	Fri, Jan 12, 2007	55.85	55.98	55.85	55.92
76	AMEX	JXI	Thu, Jan 11, 2007	55.59	55.78	55.59	55.70
75	AMEX	JXI	Wed, Jan 10, 2007	55.37	55.37	55.00	55.30
74	AMEX	JXI	Tue, Jan 9, 2007	55.45	55.50	55.08	55.49
73	AMEX	JXI	Mon, Jan 8, 2007	55.80	55.80	55.42	55.55
72	AMEX	JXI	Fri, Jan 5, 2007	55.98	55.98	55.35	55.68
71	AMEX	JXI	Thu, Jan 4, 2007	57.20	57.20	56.63	56.88
70	AMEX	JXI	Wed, Jan 3, 2007	57.29	57.45	57.21	57.29
69	AMEX	JXI	Fri, Dec 29, 2006	56.96	57.15	56.96	57.10
68	AMEX	JXI	Thu, Dec 28, 2006	57.14	57.14	56.85	56.93
67	AMEX	JXI	Wed, Dec 27, 2006	56.73	57.01	56.73	57.01
66	AMEX	JXI	Tue, Dec 26, 2006	56.40	56.50	56.34	56.49
65	AMEX	JXI	Fri, Dec 22, 2006	55.89	56.75	55.89	56.53
64	AMEX	JXI	Thu, Dec 21, 2006	56.67	56.73	56.62	56.68
63	AMEX	JXI	Wed, Dec 20, 2006	57.40	57.43	56.91	56.98
62	AMEX	JXI	Tue, Dec 19, 2006	57.08	57.42	57.08	57.40
61	AMEX	JXI	Mon, Dec 18, 2006	57.38	57.38	57.03	57.14
60	AMEX	JXI	Fri, Dec 15, 2006	57.53	57.59	57.40	57.40
59	AMEX	JXI	Thu, Dec 14, 2006	57.50	57.50	57.35	57.49
58	AMEX	JXI	Wed, Dec 13, 2006	57.10	57.48	57.10	57.39
57	AMEX	JXI	Tue, Dec 12, 2006	56.90	57.01	56.75	57.00
56	AMEX	JXI	Mon, Dec 11, 2006	56.70	57.00	56.70	57.00
55	AMEX	JXI	Fri, Dec 8, 2006	56.88	56.94	56.60	56.63
54	AMEX	JXI	Thu, Dec 7, 2006	56.94	56.97	56.79	56.83
53	AMEX	JXI	Wed, Dec 6, 2006	56.94	57.09	56.69	56.77
52	AMEX	JXI	Tue, Dec 5, 2006	56.81	56.93	56.81	56.89
51	AMEX	JXI	Mon, Dec 4, 2006	56.05	56.48	56.05	56.35
50	AMEX	JXI	Fri, Dec 1, 2006	55.96	56.02	55.69	55.81
49	AMEX	JXI	Thu, Nov 30, 2006	55.62	55.84	55.62	55.84
48	AMEX	JXI	Wed, Nov 29, 2006	55.50	55.59	55.44	55.59
47	AMEX	JXI	Tue, Nov 28, 2006	54.63	54.92	54.63	54.92
46	AMEX	JXI	Mon, Nov 27, 2006	55.10	55.10	54.62	54.62
45	AMEX	JXI	Fri, Nov 24, 2006	54.88	54.88	54.88	54.88
44	AMEX	JXI	Wed, Nov 22, 2006	54.65	54.89	54.65	54.88
43	AMEX	JXI	Tue, Nov 21, 2006	54.41	54.62	54.41	54.62
42	AMEX	JXI	Mon, Nov 20, 2006	54.42	54.48	54.32	54.48
41	AMEX	JXI	Fri, Nov 17, 2006	54.25	54.48	54.25	54.42
40	AMEX	JXI	Thu, Nov 16, 2006	54.38	54.52	54.34	54.36
39	AMEX	JXI	Wed, Nov 15, 2006	54.15	54.17	54.14	54.17
38	AMEX	JXI	Tue, Nov 14, 2006	54.29	54.29	53.98	54.23
37	AMEX	JXI	Mon, Nov 13, 2006	54.07	54.14	54.02	54.05
36	AMEX	JXI	Fri, Nov 10, 2006	54.10	54.10	54.03	54.06
35	AMEX	JXI	Thu, Nov 9, 2006	53.61	53.84	53.61	53.64
34	AMEX	JXI	Wed, Nov 8, 2006	53.20	53.69	53.20	53.69
33	AMEX	JXI	Tue, Nov 7, 2006	53.21	53.40	53.13	53.13
32	AMEX	JXI	Mon, Nov 6, 2006	52.88	52.99	52.82	52.97
31	AMEX	JXI	Fri, Nov 3, 2006	53.00	53.00	52.59	52.72
30	AMEX	JXI	Thu, Nov 2, 2006	53.15	53.15	52.97	52.99
29	AMEX	JXI	Wed, Nov 1, 2006	53.15	53.40	53.15	53.40
28	AMEX	JXI	Tue, Oct 31, 2006	52.90	53.07	52.87	53.00
27	AMEX	JXI	Mon, Oct 30, 2006	53.05	53.05	52.95	53.01
26	AMEX	JXI	Fri, Oct 27, 2006	53.00	53.00	52.79	52.90
25	AMEX	JXI	Thu, Oct 26, 2006	53.10	53.10	52.85	53.00
24	AMEX	JXI	Wed, Oct 25, 2006	52.82	52.92	52.82	52.92
23	AMEX	JXI	Tue, Oct 24, 2006	52.60	52.60	52.53	52.53
22	AMEX	JXI	Mon, Oct 23, 2006	52.77	52.83	52.48	52.70
21	AMEX	JXI	Fri, Oct 20, 2006	52.65	52.65	52.48	52.48
20	AMEX	JXI	Thu, Oct 19, 2006	52.10	52.41	52.10	52.40
19	AMEX	JXI	Wed, Oct 18, 2006	52.10	52.10	51.91	51.91
18	AMEX	JXI	Tue, Oct 17, 2006	52.00	52.10	52.00	52.10
17	AMEX	JXI	Mon, Oct 16, 2006	51.81	51.93	51.77	51.93
16	AMEX	JXI	Fri, Oct 13, 2006	51.61	51.73	51.58	51.67
15	AMEX	JXI	Thu, Oct 12, 2006	51.70	51.84	51.70	51.84
14	AMEX	JXI	Wed, Oct 11, 2006	51.45	51.60	51.45	51.50
13	AMEX	JXI	Tue, Oct 10, 2006	51.41	51.45	51.41	51.45
12	AMEX	JXI	Mon, Oct 9, 2006	51.50	51.50	51.45	51.45
11	AMEX	JXI	Fri, Oct 6, 2006	51.69	51.69	51.47	51.47
10	AMEX	JXI	Thu, Oct 5, 2006	51.95	51.95	51.89	51.89
9	AMEX	JXI	Wed, Oct 4, 2006	51.69	52.05	51.69	52.05
8	AMEX	JXI	Tue, Oct 3, 2006	51.47	51.84	51.47	51.80
7	AMEX	JXI	Mon, Oct 2, 2006	51.50	51.87	51.50	51.61
6	AMEX	JXI	Fri, Sep 29, 2006	51.45	51.45	51.28	51.28
5	AMEX	JXI	Thu, Sep 28, 2006	51.73	51.73	51.72	51.72
4	AMEX	JXI	Wed, Sep 27, 2006	51.47	51.72	51.47	51.72
3	AMEX	JXI	Tue, Sep 26, 2006	50.82	50.85	50.71	50.85
2	AMEX	JXI	Mon, Sep 25, 2006	50.37	50.63	50.37	50.63
1	AMEX	JXI	Fri, Sep 22, 2006	50.30	50.30	50.26	50.26
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Global Utilities ETF AMEX:JXI 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