Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
ET,11/30/12,20.80,20.80,20.17,20.61,3240612,-0.03,-0.15%
ET,11/29/12,20.17,20.82,19.88,20.64,285583,0.56,2.79%
ET,11/28/12,19.71,20.17,19.71,20.08,288304,0.11,0.55%
ET,11/27/12,19.96,20.17,19.65,19.97,256275,-0.04,-0.20%
ET,11/26/12,20.35,20.53,19.49,20.01,224490,-0.39,-1.91%
ET,11/24/12,20.44,20.44,20.02,20.40,101291,0.00,0.00%
ET,11/23/12,20.44,20.44,20.02,20.40,101291,-0.01,-0.05%
ET,11/21/12,19.81,20.42,19.81,20.41,212669,0.43,2.15%
ET,11/20/12,20.15,20.42,19.75,19.98,396641,-0.15,-0.75%
ET,11/19/12,19.79,20.15,19.37,20.13,593863,0.74,3.82%
ET,11/16/12,18.70,19.43,18.59,19.39,480039,0.72,3.86%
ET,11/15/12,19.09,19.14,18.17,18.67,727444,-0.22,-1.16%
ET,11/14/12,19.03,19.50,18.81,18.89,567461,0.28,1.50%
ET,11/13/12,17.97,18.92,17.95,18.61,962915,0.59,3.27%
ET,11/12/12,20.44,20.44,17.36,18.02,1666828,-2.26,-11.14%
ET,11/09/12,20.52,21.94,20.00,20.28,961203,-0.46,-2.22%
ET,11/08/12,21.00,21.44,20.43,20.74,262593,-0.43,-2.03%
ET,11/07/12,21.67,21.69,20.90,21.17,408051,-0.71,-3.24%
ET,11/06/12,23.92,23.93,21.35,21.88,1321944,-1.94,-8.14%
ET,11/05/12,23.14,23.93,23.14,23.82,368139,0.75,3.25%
ET,11/02/12,23.60,23.75,22.95,23.07,177916,-0.68,-2.86%
ET,11/01/12,23.35,23.94,23.35,23.75,244749,0.43,1.84%
ET,10/31/12,23.88,23.92,23.01,23.32,237665,-0.44,-1.85%
ET,10/26/12,,23.76,23.76,23.76,0,0.02,0.08%
ET,10/25/12,23.79,23.92,23.17,23.74,345679,0.05,0.21%
ET,10/24/12,23.23,23.75,23.23,23.69,501186,0.56,2.42%
ET,10/23/12,22.63,23.23,22.63,23.13,323852,0.62,2.75%
ET,10/19/12,21.57,22.62,21.57,22.51,422204,0.92,4.26%
ET,10/18/12,21.98,22.31,21.41,21.59,422442,-0.31,-1.42%
ET,10/17/12,22.02,22.08,21.70,21.90,305745,-0.03,-0.14%
ET,10/16/12,21.91,22.08,21.67,21.93,373554,0.17,0.78%
ET,10/15/12,23.02,23.02,21.66,21.76,439134,-1.26,-5.47%
ET,10/12/12,23.01,23.40,22.75,23.02,450393,0.16,0.70%
ET,10/11/12,23.01,23.01,22.79,22.86,215911,-0.03,-0.13%
ET,10/10/12,23.28,23.38,22.73,22.89,209874,-0.35,-1.51%
ET,10/09/12,23.68,23.68,23.04,23.24,424802,-0.38,-1.61%
ET,10/08/12,23.93,23.93,23.35,23.62,387253,-0.36,-1.50%
ET,10/06/12,24.29,24.29,23.78,23.98,713818,0.00,0.00%
ET,10/05/12,24.29,24.29,23.78,23.98,713818,0.27,1.14%
ET,10/04/12,24.00,24.00,23.48,23.71,171075,-0.14,-0.59%
ET,10/03/12,24.15,24.15,23.63,23.85,168790,-0.17,-0.71%
ET,10/02/12,24.27,24.41,23.83,24.02,434972,-0.08,-0.33%
ET,10/01/12,24.40,24.80,23.90,24.10,556021,-0.12,-0.50%
ET,09/28/12,23.45,24.45,23.33,24.22,354964,0.70,2.98%
ET,09/27/12,23.49,23.94,23.29,23.52,359427,0.09,0.38%
ET,09/26/12,23.09,23.44,22.74,23.43,367093,0.34,1.47%
ET,09/25/12,23.36,23.36,22.95,23.09,723701,-0.10,-0.43%
ET,09/24/12,23.15,23.32,22.89,23.19,433434,-0.07,-0.30%
ET,09/21/12,23.50,23.56,23.08,23.26,892070,0.02,0.09%
ET,09/20/12,22.99,23.50,22.83,23.24,537834,0.12,0.52%
ET,09/19/12,22.85,23.27,22.82,23.12,597063,0.05,0.22%
ET,09/18/12,23.61,23.64,21.80,23.07,2581826,-1.80,-7.24%
ET,09/17/12,24.16,24.93,23.96,24.87,230887,0.72,2.98%
ET,09/14/12,24.10,24.37,23.77,24.15,278126,0.05,0.21%
ET,09/13/12,23.35,24.39,23.08,24.10,610447,0.82,3.52%
ET,09/12/12,23.48,23.55,22.92,23.28,3723778,0.26,1.13%
ET,09/11/12,23.00,23.51,22.73,23.02,164230,-0.20,-0.86%
ET,09/10/12,22.93,23.25,22.83,23.22,187043,0.19,0.83%
ET,09/07/12,21.17,23.06,21.16,23.03,196431,1.18,5.40%
ET,09/06/12,21.13,21.92,21.13,21.85,256821,0.80,3.80%
ET,09/05/12,21.31,21.53,20.81,21.05,151467,-0.35,-1.64%