Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
IBB,02/28/13,147.99,148.63,146.68,147.79,639227,1.10,0.75%
IBB,02/27/13,144.83,147.43,144.45,146.69,561770,2.23,1.54%
IBB,02/26/13,144.53,145.04,143.25,144.46,360490,0.09,0.06%
IBB,02/25/13,146.12,147.24,144.24,144.37,568230,-1.66,-1.14%
IBB,02/22/13,144.44,146.03,144.42,146.03,451590,2.29,1.59%
IBB,02/21/13,144.08,144.84,143.15,143.74,469506,-1.17,-0.81%
IBB,02/20/13,146.14,146.96,144.91,144.91,206974,-1.23,-0.84%
IBB,02/19/13,145.66,146.25,145.05,146.14,232873,0.38,0.26%
IBB,02/15/13,146.00,146.04,145.16,145.76,288848,-0.29,-0.20%
IBB,02/14/13,146.50,146.71,144.67,146.05,570842,-0.34,-0.23%
IBB,02/13/13,146.20,146.50,145.40,146.39,221669,0.92,0.63%
IBB,02/12/13,146.17,146.30,145.38,145.47,372950,-0.65,-0.44%
IBB,02/11/13,147.13,147.70,145.86,146.12,602209,-0.41,-0.28%
IBB,02/08/13,145.91,146.85,145.55,146.53,576591,1.33,0.92%
IBB,02/07/13,146.42,146.74,144.20,145.20,606756,-1.43,-0.98%
IBB,02/06/13,147.48,147.78,145.97,146.63,307450,0.96,0.66%
IBB,02/04/13,147.33,147.62,145.40,145.67,233245,-2.10,-1.42%
IBB,02/01/13,146.41,148.42,146.39,147.77,570303,2.19,1.50%
IBB,01/31/13,144.96,146.16,144.52,145.58,163209,0.54,0.37%
IBB,01/30/13,146.33,146.39,144.85,145.04,217100,-1.16,-0.79%
IBB,01/29/13,145.45,146.28,144.57,146.20,364826,0.71,0.49%
IBB,01/28/13,146.79,146.79,145.33,145.49,330533,-0.55,-0.38%
IBB,01/25/13,145.15,146.12,144.36,146.04,405220,1.35,0.93%
IBB,01/24/13,145.09,145.98,143.98,144.69,551514,0.18,0.12%
IBB,01/23/13,145.65,145.88,144.34,144.51,373622,-0.97,-0.67%
IBB,01/22/13,145.41,145.65,143.86,145.48,565923,0.70,0.48%
IBB,01/18/13,145.28,145.29,143.75,144.78,365315,0.26,0.18%
IBB,01/17/13,145.00,145.00,143.57,144.52,384032,0.10,0.07%
IBB,01/16/13,145.98,146.23,144.41,144.42,224879,-1.65,-1.13%
IBB,01/15/13,145.43,146.30,144.41,146.07,357564,0.25,0.17%
IBB,01/14/13,145.47,145.90,145.01,145.82,593234,0.34,0.23%
IBB,01/12/13,146.90,146.90,144.80,145.48,432301,0.00,0.00%
IBB,01/11/13,146.90,146.90,144.80,145.48,432301,-1.16,-0.79%
IBB,01/10/13,147.37,147.37,144.82,146.64,564585,0.33,0.23%
IBB,01/09/13,144.80,146.31,144.24,146.31,308204,1.95,1.35%
IBB,01/08/13,143.33,144.46,142.79,144.36,234488,0.82,0.57%
IBB,01/07/13,141.82,143.63,141.76,143.54,467851,0.92,0.65%
IBB,01/04/13,141.74,143.26,141.74,142.62,494672,0.85,0.60%
IBB,01/03/13,141.62,142.72,140.97,141.77,383722,0.15,0.11%
IBB,01/02/13,140.64,141.72,137.03,141.62,682867,4.59,3.35%
IBB,12/31/12,134.91,137.26,134.21,137.03,260389,2.09,1.55%
IBB,12/28/12,135.70,136.40,134.78,134.94,470701,-1.27,-0.94%
IBB,12/27/12,136.78,137.96,134.51,136.21,426091,-0.42,-0.31%
IBB,12/26/12,138.15,138.25,136.03,136.63,361259,-1.21,-0.88%
IBB,12/24/12,137.48,138.11,137.25,137.84,97014,-0.11,-0.08%
IBB,12/21/12,137.68,138.43,136.80,137.95,545451,-1.13,-0.81%
IBB,12/20/12,139.11,139.52,138.29,139.08,266176,0.01,0.01%
IBB,12/19/12,141.00,141.00,138.73,139.07,258258,-1.70,-1.21%
IBB,12/18/12,140.09,140.96,139.25,140.77,397773,1.36,0.98%
IBB,12/17/12,138.21,139.41,138.15,139.41,287065,1.35,0.98%
IBB,12/14/12,138.26,139.51,137.89,138.06,246962,-0.87,-0.63%
IBB,12/13/12,140.65,140.77,138.49,138.93,308152,-1.75,-1.24%
IBB,12/12/12,141.87,141.87,140.29,140.68,243332,-0.48,-0.34%
IBB,12/11/12,139.80,141.34,139.62,141.16,550925,2.19,1.58%
IBB,12/10/12,136.95,139.28,136.92,138.97,453630,2.06,1.50%
IBB,12/07/12,138.39,138.83,136.44,136.91,328098,-0.82,-0.60%
IBB,12/06/12,137.89,138.95,137.52,137.73,146068,-0.62,-0.45%
IBB,12/05/12,139.27,140.07,137.15,138.35,178567,-0.13,-0.09%