Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
XLF,11/30/12,15.77,15.83,15.70,15.76,29680855,-0.02,-0.12%
XLF,11/29/12,15.78,15.84,15.70,15.78,39622890,0.08,0.51%
XLF,11/28/12,15.55,15.72,15.43,15.70,47579108,0.06,0.38%
XLF,11/27/12,15.75,15.81,15.62,15.64,49845186,-0.14,-0.89%
XLF,11/26/12,15.76,15.79,15.68,15.78,30317640,-0.04,-0.22%
XLF,11/24/12,15.77,15.82,15.73,15.81,15560127,-0.03,-0.16%
XLF,11/23/12,15.77,15.85,15.73,15.84,20582639,0.19,1.21%
XLF,11/21/12,15.66,15.68,15.56,15.65,26236007,0.00,0.00%
XLF,11/20/12,15.53,15.70,15.48,15.65,40519041,0.08,0.52%
XLF,11/19/12,15.50,15.59,15.49,15.57,52151972,0.29,1.89%
XLF,11/16/12,15.22,15.30,15.06,15.28,63273233,0.10,0.66%
XLF,11/15/12,15.15,15.30,15.11,15.18,69665166,0.04,0.23%
XLF,11/14/12,15.45,15.50,15.10,15.14,68453064,-0.28,-1.78%
XLF,11/13/12,15.41,15.63,15.38,15.42,51957956,-0.11,-0.68%
XLF,11/12/12,15.57,15.57,15.47,15.53,33689431,0.03,0.16%
XLF,11/09/12,15.41,15.67,15.39,15.50,77198038,0.02,0.14%
XLF,11/08/12,15.68,15.81,15.47,15.48,92692603,-0.13,-0.84%
XLF,11/07/12,15.92,15.94,15.58,15.61,116870967,-0.54,-3.34%
XLF,11/06/12,16.01,16.20,15.97,16.15,40089965,0.18,1.13%
XLF,11/05/12,15.95,16.00,15.80,15.97,44338209,-0.03,-0.19%
XLF,11/02/12,16.19,16.20,15.96,16.00,53583466,-0.09,-0.59%
XLF,11/01/12,15.92,16.10,15.89,16.09,58598662,0.20,1.23%
XLF,10/31/12,15.86,15.91,15.79,15.90,43102976,0.10,0.63%
XLF,10/26/12,,15.80,15.80,15.80,0,-0.08,-0.50%
XLF,10/25/12,15.99,16.02,15.77,15.88,52824621,0.04,0.25%
XLF,10/24/12,15.94,15.97,15.82,15.84,52565960,0.00,0.00%
XLF,10/23/12,15.90,15.91,15.78,15.84,64677256,-0.27,-1.68%
XLF,10/19/12,16.29,16.29,16.03,16.11,61363017,-0.22,-1.35%
XLF,10/18/12,16.26,16.39,16.24,16.33,51526229,0.03,0.21%
XLF,10/17/12,16.15,16.31,16.13,16.30,57225282,0.21,1.27%
XLF,10/16/12,16.07,16.16,16.04,16.09,76873819,0.10,0.63%
XLF,10/15/12,15.87,16.01,15.80,15.99,55785882,0.18,1.14%
XLF,10/12/12,15.89,15.99,15.76,15.81,74144286,-0.22,-1.37%
XLF,10/11/12,16.10,16.13,16.00,16.03,61042902,0.09,0.56%
XLF,10/10/12,15.94,16.01,15.85,15.94,62495402,-0.01,-0.06%
XLF,10/09/12,16.06,16.12,15.90,15.95,73196724,-0.10,-0.62%
XLF,10/08/12,15.98,16.08,15.96,16.05,29742022,-0.01,-0.06%
XLF,10/06/12,16.18,16.23,16.01,16.06,61807262,0.00,0.00%
XLF,10/05/12,16.18,16.23,16.01,16.06,61807262,-0.01,-0.03%
XLF,10/04/12,15.92,16.09,15.89,16.07,77896590,0.24,1.48%
XLF,10/03/12,15.76,15.89,15.66,15.83,55268353,0.14,0.89%
XLF,10/02/12,15.76,15.76,15.62,15.69,43878350,0.03,0.19%
XLF,10/01/12,15.70,15.85,15.62,15.66,53634565,0.07,0.45%
XLF,09/28/12,15.58,15.68,15.52,15.59,46071815,-0.05,-0.32%
XLF,09/27/12,15.59,15.72,15.54,15.64,46409465,0.15,0.94%
XLF,09/26/12,15.55,15.58,15.45,15.49,52766359,-0.10,-0.64%
XLF,09/25/12,15.88,15.93,15.59,15.60,68942913,-0.24,-1.52%
XLF,09/24/12,15.72,15.91,15.72,15.84,37701314,0.01,0.03%
XLF,09/21/12,16.02,16.02,15.82,15.83,34277471,-0.12,-0.75%
XLF,09/20/12,15.89,15.96,15.81,15.95,65889299,-0.09,-0.56%
XLF,09/19/12,16.09,16.15,16.01,16.04,65557727,-0.01,-0.06%
XLF,09/18/12,16.07,16.11,16.00,16.05,66409668,-0.08,-0.50%
XLF,09/17/12,16.22,16.28,16.09,16.13,48995301,-0.15,-0.92%
XLF,09/14/12,16.28,16.44,16.23,16.28,122193470,0.13,0.80%
XLF,09/13/12,15.73,16.20,15.68,16.15,140212084,0.41,2.60%
XLF,09/12/12,15.76,15.82,15.70,15.74,50925537,0.06,0.38%
XLF,09/11/12,15.55,15.69,15.52,15.68,57232938,0.13,0.84%
XLF,09/10/12,15.66,15.71,15.54,15.55,42815322,-0.13,-0.83%
XLF,09/07/12,15.57,15.71,15.57,15.68,46917081,0.16,1.03%
XLF,09/06/12,15.24,15.53,15.24,15.52,52373888,0.36,2.37%
XLF,09/05/12,15.16,15.21,15.11,15.16,26712544,0.00,0.00%