Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
SPY,11/30/12,142.14,142.42,141.66,142.15,136568288,0.04,0.02%
SPY,11/29/12,141.99,142.51,141.37,142.12,150908275,0.66,0.47%
SPY,11/28/12,139.76,141.54,139.00,141.46,176851451,1.13,0.81%
SPY,11/27/12,140.91,141.39,140.24,140.33,127865981,-0.72,-0.51%
SPY,11/26/12,140.65,141.36,140.19,141.05,99656978,-0.30,-0.21%
SPY,11/24/12,140.13,141.35,140.04,141.35,65409145,0.00,0.00%
SPY,11/23/12,140.13,141.40,140.04,141.35,65409145,1.90,1.36%
SPY,11/21/12,139.31,139.57,139.03,139.45,81710736,0.26,0.19%
SPY,11/20/12,138.91,139.42,138.08,139.19,119438942,0.06,0.04%
SPY,11/19/12,137.90,139.15,136.41,139.13,151406773,2.76,2.02%
SPY,11/16/12,135.90,136.64,134.70,136.37,239483819,0.67,0.49%
SPY,11/15/12,135.98,136.49,135.18,135.70,177974214,-0.23,-0.17%
SPY,11/14/12,138.21,138.43,135.62,135.93,191387077,-1.86,-1.35%
SPY,11/13/12,137.54,139.25,137.36,137.79,122899537,-0.48,-0.34%
SPY,11/12/12,138.59,138.81,137.96,138.26,97304978,0.10,0.08%
SPY,11/09/12,137.62,139.44,137.55,138.16,201055214,0.12,0.09%
SPY,11/08/12,139.72,140.41,137.93,138.04,181379211,-1.68,-1.20%
SPY,11/07/12,141.66,141.68,139.06,139.72,264027724,-3.24,-2.27%
SPY,11/06/12,142.22,143.52,142.13,142.96,106593058,1.11,0.78%
SPY,11/05/12,141.35,142.17,140.93,141.85,97782409,0.29,0.20%
SPY,11/02/12,143.68,143.72,141.41,141.56,137702120,-1.27,-0.89%
SPY,11/01/12,141.65,143.01,141.52,142.83,100937923,1.48,1.05%
SPY,10/31/12,141.85,142.03,140.68,141.35,103283377,0.00,0.00%
SPY,10/26/12,,141.35,141.35,141.35,0,-0.08,-0.06%
SPY,10/25/12,142.02,142.28,140.57,141.43,134234329,0.41,0.29%
SPY,10/24/12,141.93,142.10,140.80,141.02,119937790,-0.40,-0.28%
SPY,10/23/12,141.86,142.06,140.83,141.42,191914614,-1.97,-1.37%
SPY,10/19/12,145.55,145.56,143.05,143.39,185645112,-2.43,-1.67%
SPY,10/18/12,145.82,146.52,145.33,145.82,147954224,-0.38,-0.26%
SPY,10/17/12,145.64,146.32,145.42,146.20,128764119,0.66,0.45%
SPY,10/16/12,144.76,145.64,144.66,145.54,108634146,1.46,1.01%
SPY,10/15/12,143.23,144.23,142.77,144.08,107475120,1.19,0.83%
SPY,10/12/12,143.46,143.95,142.58,142.89,124181900,-0.47,-0.33%
SPY,10/11/12,144.28,144.49,143.33,143.36,123554324,0.08,0.06%
SPY,10/10/12,144.18,144.32,143.09,143.28,123966285,-0.92,-0.64%
SPY,10/09/12,145.53,145.65,144.15,144.20,148610015,-1.44,-0.99%
SPY,10/08/12,145.60,146.12,145.31,145.64,78272757,-0.50,-0.34%
SPY,10/06/12,146.91,147.16,145.70,146.14,124842048,0.00,0.00%
SPY,10/05/12,146.91,147.16,145.70,146.14,124661751,0.01,0.01%
SPY,10/04/12,145.64,146.34,145.44,146.12,124260432,1.04,0.71%
SPY,10/03/12,144.89,145.43,144.13,145.09,121073285,0.59,0.41%
SPY,10/02/12,144.92,145.15,143.83,144.50,113363206,0.15,0.11%
SPY,10/01/12,144.52,145.69,144.01,144.35,135873550,0.38,0.26%
SPY,09/28/12,144.09,144.56,143.46,143.97,150696066,-0.67,-0.46%
SPY,09/27/12,143.89,144.97,143.51,144.64,111738512,1.35,0.94%
SPY,09/26/12,144.07,144.11,142.95,143.29,146349957,-0.81,-0.56%
SPY,09/25/12,145.96,146.24,144.06,144.10,133075412,-1.54,-1.06%
SPY,09/24/12,145.15,145.98,145.04,145.65,95637338,-0.22,-0.15%
SPY,09/21/12,146.64,146.67,145.81,145.87,108737426,-0.84,-0.57%
SPY,09/20/12,146.03,146.79,145.63,146.71,153933819,0.01,0.01%
SPY,09/19/12,146.79,147.17,146.41,146.70,128240454,0.08,0.05%
SPY,09/18/12,146.49,146.81,146.25,146.62,98294758,-0.12,-0.08%
SPY,09/17/12,146.94,147.19,146.37,146.74,119141552,-0.50,-0.34%
SPY,09/14/12,146.88,148.11,146.76,147.24,169776992,0.65,0.44%
SPY,09/13/12,144.37,147.04,143.99,146.59,225278595,2.20,1.52%
SPY,09/12/12,144.39,144.55,143.90,144.39,87604585,0.48,0.33%
SPY,09/11/12,143.60,144.37,143.56,143.91,88634602,0.40,0.28%
SPY,09/10/12,144.19,144.44,143.46,143.51,86380499,-0.82,-0.57%
SPY,09/07/12,144.01,144.39,143.88,144.33,107272023,0.56,0.39%
SPY,09/06/12,141.76,143.78,141.75,143.77,158054536,2.86,2.03%
SPY,09/05/12,141.09,141.47,140.63,140.91,100492494,-0.12,-0.09%