Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
DIA,11/30/12,130.25,130.46,129.78,130.10,4979579,-0.04,-0.03%
DIA,11/29/12,130.23,130.54,129.51,130.14,6112707,0.50,0.39%
DIA,11/28/12,128.17,129.75,127.47,129.64,7396928,0.96,0.75%
DIA,11/27/12,129.18,129.65,128.51,128.68,4909809,-0.84,-0.65%
DIA,11/26/12,129.12,129.52,128.79,129.52,4620890,-0.37,-0.28%
DIA,11/24/12,128.67,129.89,128.66,129.89,3345732,0.00,0.00%
DIA,11/23/12,128.67,129.91,128.66,129.89,3345732,1.74,1.36%
DIA,11/21/12,127.65,128.22,127.54,128.15,4592307,0.44,0.34%
DIA,11/20/12,127.31,127.87,126.76,127.71,7021718,0.08,0.06%
DIA,11/19/12,126.63,127.68,126.51,127.63,9551476,2.03,1.62%
DIA,11/16/12,125.25,125.77,124.42,125.60,9350360,0.09,0.07%
DIA,11/15/12,125.57,126.05,125.01,125.51,7659648,-0.25,-0.20%
DIA,11/14/12,127.82,128.04,125.46,125.76,9478547,-1.77,-1.39%
DIA,11/13/12,127.41,128.92,127.33,127.53,5408582,-0.51,-0.40%
DIA,11/12/12,128.19,128.54,127.70,128.04,3758183,0.12,0.09%
DIA,11/09/12,127.36,128.79,127.28,127.92,6571563,-0.07,-0.05%
DIA,11/08/12,129.18,129.68,127.99,127.99,8427372,-1.26,-0.97%
DIA,11/07/12,131.05,131.05,128.65,129.25,18646729,-2.80,-2.12%
DIA,11/06/12,131.22,132.63,130.87,132.05,4408298,1.18,0.90%
DIA,11/05/12,130.46,131.13,130.11,130.87,2710677,0.20,0.15%
DIA,11/02/12,132.56,132.61,130.47,130.67,5142071,-1.31,-0.99%
DIA,11/01/12,131.02,132.44,130.97,131.98,3807318,1.38,1.06%
DIA,10/31/12,131.35,131.59,130.23,130.60,3939542,-0.19,-0.15%
DIA,10/26/12,,130.79,130.79,130.79,0,0.01,0.01%
DIA,10/25/12,131.19,131.35,130.09,130.78,6313017,0.28,0.21%
DIA,10/24/12,131.00,131.25,130.34,130.50,6097292,-0.24,-0.18%
DIA,10/23/12,131.60,131.63,130.53,130.74,8961903,-2.37,-1.78%
DIA,10/19/12,134.80,134.80,132.81,133.11,10437639,-2.25,-1.66%
DIA,10/18/12,135.26,135.77,135.00,135.36,6304508,-0.07,-0.05%
DIA,10/17/12,134.95,135.46,134.85,135.43,3815381,0.13,0.10%
DIA,10/16/12,134.65,135.36,134.57,135.30,5454350,1.28,0.96%
DIA,10/15/12,133.34,134.19,133.06,134.02,2642173,0.89,0.67%
DIA,10/12/12,133.26,133.83,132.75,133.13,3271212,0.00,0.00%
DIA,10/11/12,133.91,134.10,133.08,133.13,3669870,-0.15,-0.11%
DIA,10/10/12,134.40,134.45,133.07,133.28,10138923,-1.31,-0.97%
DIA,10/09/12,135.42,135.74,134.55,134.59,6034666,-1.06,-0.78%
DIA,10/08/12,135.40,135.86,135.32,135.65,2404916,-0.31,-0.23%
DIA,10/06/12,136.09,136.44,135.48,135.96,4560208,0.00,0.00%
DIA,10/05/12,136.09,136.44,135.48,135.96,4560208,0.44,0.32%
DIA,10/04/12,135.15,135.71,134.96,135.52,3912318,0.84,0.62%
DIA,10/03/12,134.75,135.11,134.10,134.68,3316722,0.20,0.15%
DIA,10/02/12,135.11,135.38,133.94,134.48,6269023,-0.30,-0.22%
DIA,10/01/12,134.62,135.69,134.53,134.78,4855362,0.73,0.54%
DIA,09/28/12,133.92,134.48,133.36,134.05,4565441,-0.55,-0.41%
DIA,09/27/12,134.44,134.94,133.85,134.60,4975225,0.70,0.52%
DIA,09/26/12,134.37,134.51,133.74,133.90,5447151,-0.44,-0.33%
DIA,09/25/12,135.53,135.90,134.28,134.34,6292496,-0.98,-0.72%
DIA,09/24/12,134.92,135.73,134.88,135.32,2706880,-0.15,-0.11%
DIA,09/21/12,136.21,136.24,135.40,135.47,5318632,-0.48,-0.35%
DIA,09/20/12,135.20,135.98,135.00,135.95,6947757,0.22,0.16%
DIA,09/19/12,135.85,136.24,135.55,135.73,3080727,0.12,0.09%
DIA,09/18/12,135.15,135.79,135.15,135.61,3375378,0.08,0.06%
DIA,09/17/12,135.57,135.88,135.24,135.53,2606411,-0.33,-0.24%
DIA,09/14/12,135.62,136.48,135.41,135.86,5193322,0.47,0.35%
DIA,09/13/12,133.27,135.71,133.21,135.39,6975947,2.02,1.51%
DIA,09/12/12,133.46,133.65,133.08,133.37,1953807,0.28,0.21%
DIA,09/11/12,132.60,133.45,132.59,133.09,2824326,0.61,0.46%
DIA,09/10/12,132.77,133.16,132.42,132.48,2296756,-0.46,-0.35%
DIA,09/07/12,132.89,133.09,132.57,132.94,4828194,0.12,0.09%
DIA,09/06/12,131.16,132.83,131.16,132.82,5559223,2.45,1.88%
DIA,09/05/12,130.37,130.83,130.04,130.37,2828741,0.14,0.11%