Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
XLF,02/28/13,17.56,17.74,17.55,17.59,62340423,-0.03,-0.17%
XLF,02/27/13,17.32,17.66,17.31,17.62,62552631,0.27,1.56%
XLF,02/26/13,17.36,17.40,17.16,17.35,74331779,0.09,0.52%
XLF,02/25/13,17.85,17.85,17.25,17.26,71433468,-0.48,-2.71%
XLF,02/22/13,17.64,17.74,17.61,17.74,43300751,0.22,1.26%
XLF,02/21/13,17.63,17.63,17.45,17.52,52290037,-0.14,-0.79%
XLF,02/20/13,17.92,17.93,17.65,17.66,55158537,-0.27,-1.51%
XLF,02/19/13,17.82,17.94,17.80,17.93,44463829,0.17,0.96%
XLF,02/15/13,17.88,17.89,17.70,17.76,63863452,-0.08,-0.44%
XLF,02/14/13,17.71,17.85,17.69,17.84,31361656,0.06,0.33%
XLF,02/13/13,17.86,17.87,17.71,17.78,40320479,-0.04,-0.20%
XLF,02/12/13,17.70,17.84,17.64,17.82,55425151,0.14,0.76%
XLF,02/11/13,17.60,17.71,17.57,17.68,28421537,0.08,0.45%
XLF,02/08/13,17.59,17.62,17.55,17.60,44635058,0.04,0.23%
XLF,02/07/13,17.65,17.67,17.42,17.56,50502807,-0.05,-0.28%
XLF,02/06/13,17.48,17.62,17.46,17.61,29986079,0.20,1.15%
XLF,02/04/13,17.49,17.53,17.37,17.41,49906613,-0.20,-1.14%
XLF,02/01/13,17.47,17.66,17.47,17.61,57920926,0.23,1.32%
XLF,01/31/13,17.36,17.41,17.30,17.38,35468142,-0.01,-0.06%
XLF,01/30/13,17.47,17.46,17.35,17.39,32392384,-0.08,-0.46%
XLF,01/29/13,17.36,17.49,17.34,17.47,37446608,0.07,0.40%
XLF,01/28/13,17.49,17.50,17.33,17.40,31089268,-0.07,-0.40%
XLF,01/25/13,17.47,17.48,17.36,17.47,45779554,0.08,0.46%
XLF,01/24/13,17.35,17.49,17.31,17.39,67056551,0.09,0.52%
XLF,01/23/13,17.30,17.32,17.21,17.30,37418447,-0.01,-0.06%
XLF,01/22/13,17.12,17.31,17.12,17.31,42375831,0.16,0.93%
XLF,01/18/13,17.12,17.17,17.03,17.15,56911592,0.02,0.12%
XLF,01/17/13,17.15,17.19,17.08,17.13,56630353,-0.01,-0.06%
XLF,01/16/13,17.11,17.17,17.04,17.14,58208161,0.01,0.06%
XLF,01/15/13,16.98,17.15,16.96,17.13,42054536,0.07,0.41%
XLF,01/14/13,17.09,17.11,16.96,17.06,38283354,-0.05,-0.29%
XLF,01/12/13,17.11,17.12,17.00,17.11,42748409,0.00,0.00%
XLF,01/11/13,17.11,17.12,17.00,17.11,42746609,-0.04,-0.23%
XLF,01/10/13,17.08,17.17,17.00,17.15,61273259,0.22,1.27%
XLF,01/09/13,17.00,17.09,16.88,16.93,48526962,-0.02,-0.15%
XLF,01/08/13,16.98,16.99,16.88,16.96,41801084,-0.05,-0.29%
XLF,01/07/13,17.02,17.03,16.91,17.01,36132674,-0.04,-0.23%
XLF,01/04/13,16.88,17.08,16.84,17.05,44535372,0.20,1.19%
XLF,01/03/13,16.87,16.90,16.78,16.85,47950394,-0.01,-0.09%
XLF,01/02/13,16.78,16.88,16.39,16.86,69964809,0.48,2.90%
XLF,12/31/12,16.16,16.40,16.11,16.39,59535423,0.21,1.30%
XLF,12/28/12,16.20,16.31,16.16,16.18,32073072,-0.13,-0.80%
XLF,12/27/12,16.40,16.43,16.09,16.31,44447559,-0.06,-0.34%
XLF,12/26/12,16.40,16.43,16.31,16.36,29687980,-0.01,-0.03%
XLF,12/24/12,16.32,16.41,16.31,16.37,24034191,-0.03,-0.18%
XLF,12/21/12,16.31,16.47,16.29,16.40,58744581,-0.30,-1.80%
XLF,12/20/12,16.49,16.70,16.48,16.70,61972798,0.23,1.40%
XLF,12/19/12,16.61,16.63,16.46,16.47,73678160,-0.10,-0.60%
XLF,12/18/12,16.42,16.59,16.36,16.57,70273502,0.24,1.47%
XLF,12/17/12,16.10,16.34,16.09,16.33,69105967,0.33,2.06%
XLF,12/14/12,16.04,16.07,15.98,16.00,34956416,-0.06,-0.37%
XLF,12/13/12,16.14,16.17,16.01,16.06,41306278,-0.08,-0.50%
XLF,12/12/12,16.14,16.28,16.10,16.14,55671226,0.07,0.44%
XLF,12/11/12,16.06,16.14,16.01,16.07,47703757,0.08,0.50%
XLF,12/10/12,15.98,16.04,15.93,15.99,48175560,-0.03,-0.22%
XLF,12/07/12,15.99,16.03,15.92,16.02,36181577,0.12,0.79%
XLF,12/06/12,15.86,15.91,15.81,15.90,34613458,0.05,0.32%
XLF,12/05/12,15.71,15.93,15.67,15.85,46511038,0.19,1.21%