Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
XLI,02/28/13,41.12,41.29,40.92,40.97,11139942,-0.03,-0.07%
XLI,02/27/13,40.25,41.12,40.19,41.00,10214039,0.76,1.89%
XLI,02/26/13,40.11,40.33,39.97,40.24,14203890,0.24,0.60%
XLI,02/25/13,41.06,41.11,39.98,40.00,10921229,-0.84,-2.06%
XLI,02/22/13,40.67,40.89,40.67,40.84,9693368,0.32,0.79%
XLI,02/21/13,40.66,40.73,40.34,40.52,15582707,-0.30,-0.73%
XLI,02/20/13,41.41,41.42,40.79,40.82,10619161,-0.54,-1.31%
XLI,02/19/13,41.22,41.39,41.10,41.36,8524867,0.30,0.73%
XLI,02/15/13,41.10,41.17,40.93,41.06,8009108,0.02,0.05%
XLI,02/14/13,40.80,41.06,40.73,41.04,9256084,0.06,0.15%
XLI,02/13/13,40.97,41.12,40.85,40.98,6412153,0.22,0.54%
XLI,02/12/13,40.66,40.83,40.65,40.76,5780023,0.18,0.44%
XLI,02/11/13,40.53,40.64,40.49,40.58,7718633,-0.03,-0.07%
XLI,02/08/13,40.51,40.64,40.44,40.61,7165161,0.16,0.40%
XLI,02/07/13,40.56,40.60,40.15,40.45,8006981,-0.05,-0.12%
XLI,02/06/13,40.35,40.53,40.26,40.50,11049426,0.38,0.95%
XLI,02/04/13,40.27,40.35,40.07,40.12,8989542,-0.35,-0.86%
XLI,02/01/13,40.33,40.52,40.24,40.47,8661489,0.39,0.97%
XLI,01/31/13,40.08,40.28,39.99,40.08,9929233,-0.14,-0.35%
XLI,01/30/13,40.55,40.64,40.20,40.22,6991176,-0.37,-0.91%
XLI,01/29/13,40.41,40.60,40.35,40.59,5456045,0.09,0.22%
XLI,01/28/13,40.63,40.65,40.32,40.50,5583473,0.03,0.07%
XLI,01/25/13,40.47,40.52,40.29,40.47,6908860,0.13,0.32%
XLI,01/24/13,40.11,40.91,40.07,40.34,6892965,0.24,0.60%
XLI,01/23/13,40.00,40.16,39.90,40.10,6430174,0.01,0.02%
XLI,01/22/13,39.84,40.09,39.77,40.09,7550193,0.16,0.40%
XLI,01/18/13,39.77,39.96,39.59,39.93,10912944,0.32,0.81%
XLI,01/17/13,39.38,39.68,39.28,39.61,11889973,0.42,1.07%
XLI,01/16/13,39.14,39.21,39.08,39.19,7569826,-0.16,-0.41%
XLI,01/15/13,39.03,39.39,39.02,39.35,5115139,0.11,0.28%
XLI,01/14/13,39.16,39.25,39.07,39.24,6250475,0.15,0.38%
XLI,01/12/13,39.12,39.19,39.01,39.09,6999829,0.00,0.00%
XLI,01/11/13,39.12,39.19,39.01,39.09,6999829,-0.14,-0.36%
XLI,01/10/13,39.24,39.26,38.95,39.23,11710266,0.19,0.49%
XLI,01/09/13,38.80,39.12,38.77,39.04,6851629,0.39,1.01%
XLI,01/08/13,38.83,38.92,38.52,38.65,7543380,-0.30,-0.77%
XLI,01/07/13,39.00,39.03,38.81,38.95,5513729,-0.17,-0.43%
XLI,01/04/13,38.98,39.15,38.89,39.12,6466342,0.29,0.75%
XLI,01/03/13,38.77,39.09,38.73,38.83,9592078,0.02,0.05%
XLI,01/02/13,38.78,38.82,38.55,38.81,14885624,0.91,2.40%
XLI,12/31/12,37.12,37.93,37.04,37.90,13403492,0.68,1.83%
XLI,12/28/12,37.34,37.62,37.18,37.22,6625942,-0.41,-1.09%
XLI,12/27/12,37.74,37.77,37.23,37.63,6386957,-0.06,-0.16%
XLI,12/26/12,37.93,37.96,37.64,37.69,6267207,-0.13,-0.34%
XLI,12/24/12,37.84,37.93,37.75,37.82,1647009,-0.11,-0.29%
XLI,12/21/12,37.62,37.99,37.50,37.93,10871620,-0.52,-1.35%
XLI,12/20/12,38.30,38.45,38.21,38.45,7665746,0.20,0.52%
XLI,12/19/12,38.52,38.53,38.23,38.25,15895352,-0.21,-0.55%
XLI,12/18/12,38.01,38.50,37.91,38.46,11656686,0.49,1.29%
XLI,12/17/12,37.80,37.98,37.72,37.97,9667042,0.35,0.93%
XLI,12/14/12,37.61,37.83,37.60,37.62,6747840,-0.08,-0.21%
XLI,12/13/12,37.75,37.98,37.58,37.70,9328334,-0.12,-0.32%
XLI,12/12/12,37.95,38.12,37.78,37.82,6911421,0.06,0.16%
XLI,12/11/12,37.88,37.97,37.68,37.76,9455270,0.08,0.21%
XLI,12/10/12,37.48,37.72,37.39,37.68,7387765,0.19,0.49%
XLI,12/07/12,37.46,37.51,37.25,37.49,6770941,0.24,0.66%
XLI,12/06/12,37.24,37.29,37.01,37.25,5501573,-0.01,-0.03%
XLI,12/05/12,36.95,37.40,36.71,37.26,13665023,0.39,1.06%