Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
ARUN,11/30/12,19.80,19.89,19.26,19.48,2139860,-0.35,-1.77%
ARUN,11/29/12,18.72,19.90,18.41,19.83,3395057,1.35,7.31%
ARUN,11/28/12,18.72,18.78,18.11,18.48,3039546,-0.40,-2.12%
ARUN,11/27/12,18.94,19.09,18.70,18.88,2906081,0.10,0.53%
ARUN,11/26/12,18.63,18.81,18.49,18.78,2582091,0.13,0.70%
ARUN,11/24/12,18.32,18.68,18.30,18.65,1490026,0.00,0.00%
ARUN,11/23/12,18.32,18.68,18.30,18.65,1490026,0.46,2.53%
ARUN,11/21/12,18.10,18.36,17.88,18.19,2211124,0.17,0.94%
ARUN,11/20/12,18.50,18.56,17.84,18.02,2742999,-0.50,-2.70%
ARUN,11/19/12,18.12,19.04,17.85,18.52,5281506,-0.31,-1.65%
ARUN,11/16/12,20.48,20.54,18.35,18.83,8406329,-0.63,-3.24%
ARUN,11/15/12,18.87,19.61,18.61,19.46,4359510,0.64,3.43%
ARUN,11/14/12,19.10,19.43,18.72,18.82,3612794,0.42,2.26%
ARUN,11/13/12,18.43,18.78,18.26,18.40,1619791,-0.26,-1.37%
ARUN,11/12/12,18.98,19.16,18.40,18.66,1018301,-0.14,-0.77%
ARUN,11/09/12,18.74,19.27,18.65,18.80,1664185,-0.09,-0.48%
ARUN,11/08/12,19.34,19.46,18.71,18.89,2408246,-0.44,-2.28%
ARUN,11/07/12,19.02,20.17,19.02,19.33,3545950,-0.15,-0.77%
ARUN,11/06/12,18.86,19.55,18.67,19.48,2944013,0.82,4.39%
ARUN,11/05/12,17.93,18.99,17.93,18.66,2259107,0.79,4.42%
ARUN,11/02/12,18.67,18.67,17.80,17.87,2059789,-0.75,-4.03%
ARUN,11/01/12,18.14,18.93,17.96,18.62,2789447,0.46,2.53%
ARUN,10/31/12,18.15,18.26,17.64,18.16,2812784,0.17,0.94%
ARUN,10/26/12,,17.99,17.99,17.99,0,-0.07,-0.39%
ARUN,10/25/12,19.11,19.25,17.88,18.06,4196384,-0.88,-4.65%
ARUN,10/24/12,19.55,19.64,18.63,18.94,2152033,-0.49,-2.52%
ARUN,10/23/12,18.48,19.50,18.36,19.43,1728075,0.44,2.32%
ARUN,10/19/12,19.89,19.96,18.78,18.99,3892376,-0.77,-3.90%
ARUN,10/18/12,20.35,20.35,19.65,19.76,3310826,-0.68,-3.33%
ARUN,10/17/12,20.85,21.15,20.20,20.44,3195976,-0.70,-3.31%
ARUN,10/16/12,20.02,21.29,19.91,21.14,4481154,1.42,7.20%
ARUN,10/15/12,19.60,19.73,19.20,19.72,2342371,0.29,1.49%
ARUN,10/12/12,19.90,19.90,18.97,19.43,3036306,-0.37,-1.87%
ARUN,10/11/12,19.81,20.96,19.66,19.80,3359356,0.28,1.43%
ARUN,10/10/12,20.07,20.07,18.89,19.52,4868444,-0.63,-3.13%
ARUN,10/09/12,20.81,20.84,20.05,20.15,2481552,-0.66,-3.17%
ARUN,10/08/12,21.27,21.52,20.69,20.81,1732650,-0.56,-2.62%
ARUN,10/06/12,21.39,21.96,21.20,21.37,2506239,0.00,0.00%
ARUN,10/05/12,21.39,21.96,21.20,21.37,2506139,0.06,0.28%
ARUN,10/04/12,20.97,21.64,20.55,21.31,2564273,-0.20,-0.93%
ARUN,10/03/12,20.76,21.74,20.75,21.51,3826018,1.12,5.47%
ARUN,10/02/12,21.80,21.80,20.01,20.39,9265094,-1.98,-8.87%
ARUN,10/01/12,22.76,23.19,22.18,22.38,4152871,-0.11,-0.47%
ARUN,09/28/12,22.02,22.81,21.94,22.49,3705860,0.16,0.69%
ARUN,09/27/12,20.56,22.36,20.56,22.33,4831469,1.94,9.51%
ARUN,09/26/12,20.35,20.61,19.72,20.39,1974137,0.05,0.25%
ARUN,09/25/12,20.95,21.26,20.29,20.34,2107001,-0.34,-1.64%
ARUN,09/24/12,21.21,21.30,20.39,20.68,2388981,-0.76,-3.54%
ARUN,09/21/12,21.55,21.90,21.38,21.44,2560412,0.26,1.23%
ARUN,09/20/12,21.40,21.51,20.95,21.18,3287469,-0.41,-1.90%
ARUN,09/19/12,21.40,21.77,21.15,21.59,2364835,-0.11,-0.51%
ARUN,09/18/12,22.10,22.32,21.62,21.70,2678001,-0.62,-2.80%
ARUN,09/17/12,22.20,22.35,21.87,22.33,2260682,-0.05,-0.25%
ARUN,09/14/12,20.95,22.41,20.95,22.38,4257141,1.56,7.49%
ARUN,09/13/12,20.77,21.06,20.25,20.82,4139447,-0.05,-0.24%
ARUN,09/12/12,20.18,21.04,20.13,20.87,4207262,0.84,4.19%
ARUN,09/11/12,19.96,20.27,19.93,20.03,1497378,0.07,0.35%
ARUN,09/10/12,20.14,20.29,19.80,19.96,1751129,-0.20,-0.99%
ARUN,09/07/12,19.96,20.38,19.79,20.16,1906258,0.16,0.80%
ARUN,09/06/12,19.56,20.10,19.44,20.00,3214699,0.53,2.72%
ARUN,09/05/12,19.49,19.71,19.27,19.47,1975000,-0.22,-1.12%