Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
BLL,02/28/13,44.46,44.72,44.36,44.41,1046017,0.10,0.23%
BLL,02/27/13,43.65,44.46,43.43,44.31,732037,0.50,1.14%
BLL,02/26/13,43.60,43.89,43.26,43.81,701856,0.35,0.81%
BLL,02/25/13,44.62,44.72,43.46,43.46,752794,-0.88,-1.98%
BLL,02/22/13,44.27,44.56,43.96,44.34,1203681,0.28,0.64%
BLL,02/21/13,44.33,44.40,43.96,44.06,948771,-0.47,-1.06%
BLL,02/20/13,45.02,45.21,44.50,44.53,966747,-0.56,-1.24%
BLL,02/19/13,45.58,45.65,45.00,45.09,1059040,-0.45,-0.99%
BLL,02/15/13,45.62,46.07,45.32,45.54,1361652,0.33,0.73%
BLL,02/14/13,45.06,45.32,45.01,45.21,914022,0.01,0.02%
BLL,02/13/13,45.19,45.21,44.75,45.20,834195,0.31,0.69%
BLL,02/12/13,45.29,45.32,44.89,44.89,989318,-0.25,-0.55%
BLL,02/11/13,45.34,45.35,44.69,45.14,933966,-0.22,-0.49%
BLL,02/08/13,45.27,45.52,45.17,45.36,621072,0.15,0.33%
BLL,02/07/13,45.41,45.80,45.17,45.21,679963,-0.12,-0.26%
BLL,02/06/13,45.33,45.49,45.03,45.33,824871,0.38,0.85%
BLL,02/04/13,45.36,45.47,44.78,44.95,990593,-0.64,-1.40%
BLL,02/01/13,44.72,45.72,44.40,45.59,2052286,1.07,2.40%
BLL,01/31/13,45.15,45.65,44.24,44.52,1666589,-1.41,-3.07%
BLL,01/30/13,46.33,46.62,45.92,45.93,1047606,-0.29,-0.63%
BLL,01/29/13,46.13,46.25,45.97,46.22,1134545,0.12,0.26%
BLL,01/28/13,46.62,46.62,46.07,46.10,628851,-0.51,-1.09%
BLL,01/25/13,46.68,46.68,46.39,46.61,556203,0.09,0.19%
BLL,01/24/13,46.59,46.89,46.33,46.52,829109,0.00,0.00%
BLL,01/23/13,46.45,46.76,46.29,46.52,548086,-0.02,-0.04%
BLL,01/22/13,46.65,46.99,46.43,46.54,703703,-0.11,-0.24%
BLL,01/18/13,46.19,46.70,46.09,46.65,832921,0.34,0.73%
BLL,01/17/13,45.59,46.52,45.51,46.31,807701,0.80,1.76%
BLL,01/16/13,45.62,45.70,45.23,45.51,668618,-0.26,-0.57%
BLL,01/15/13,45.34,45.85,45.23,45.77,577516,0.18,0.39%
BLL,01/14/13,45.39,45.89,45.26,45.59,729698,0.19,0.42%
BLL,01/12/13,45.65,45.67,45.24,45.40,524038,0.00,0.00%
BLL,01/11/13,45.65,45.67,45.24,45.40,524038,-0.21,-0.46%
BLL,01/10/13,45.65,45.77,45.39,45.61,587547,0.00,0.00%
BLL,01/09/13,45.56,45.91,45.44,45.61,620627,0.20,0.44%
BLL,01/08/13,45.48,45.73,45.10,45.41,1104046,-0.68,-1.48%
BLL,01/07/13,46.30,46.42,46.05,46.09,559419,-0.41,-0.88%
BLL,01/04/13,46.59,46.59,46.18,46.50,809792,0.06,0.13%
BLL,01/03/13,46.10,46.55,45.97,46.44,1239327,0.39,0.85%
BLL,01/02/13,45.84,46.07,44.69,46.05,951618,1.36,3.04%
BLL,12/31/12,44.15,44.74,44.05,44.69,712247,0.40,0.90%
BLL,12/28/12,44.35,44.52,44.11,44.29,575963,-0.35,-0.78%
BLL,12/27/12,44.96,44.98,44.18,44.64,711376,-0.27,-0.60%
BLL,12/26/12,45.12,45.29,44.88,44.91,694804,-0.11,-0.24%
BLL,12/24/12,44.79,45.22,44.67,45.02,402663,0.22,0.49%
BLL,12/21/12,44.89,45.47,44.63,44.80,1892418,-0.66,-1.45%
BLL,12/20/12,44.56,45.46,44.49,45.46,1069611,0.89,2.00%
BLL,12/19/12,44.28,44.77,44.28,44.57,859811,0.37,0.84%
BLL,12/18/12,44.13,44.53,43.87,44.20,1288018,0.00,0.00%
BLL,12/17/12,44.02,44.28,43.90,44.20,1325508,-0.05,-0.11%
BLL,12/14/12,44.41,44.55,44.05,44.25,1466260,-0.30,-0.67%
BLL,12/13/12,44.45,44.98,44.45,44.55,648689,0.08,0.18%
BLL,12/12/12,44.85,44.89,44.36,44.47,982245,-0.28,-0.63%
BLL,12/11/12,44.60,44.87,44.38,44.75,935715,0.21,0.47%
BLL,12/10/12,44.17,44.61,44.01,44.54,919759,0.39,0.88%
BLL,12/07/12,44.25,44.28,43.89,44.15,462676,-0.04,-0.09%
BLL,12/06/12,43.66,44.21,43.40,44.19,886128,0.58,1.33%
BLL,12/05/12,43.65,43.99,43.32,43.61,1074312,-0.09,-0.21%