Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
YHOO,02/28/13,21.29,21.57,21.28,21.30,18873655,0.14,0.69%
YHOO,02/27/13,20.81,21.31,20.69,21.16,15697292,0.40,1.93%
YHOO,02/26/13,20.68,20.85,20.58,20.76,14038137,0.03,0.14%
YHOO,02/25/13,21.26,21.32,20.72,20.73,13334569,-0.49,-2.31%
YHOO,02/22/13,20.87,21.31,20.85,21.22,13675866,0.39,1.87%
YHOO,02/21/13,20.92,21.00,20.74,20.83,13291700,-0.09,-0.43%
YHOO,02/20/13,21.31,21.45,20.90,20.92,14438808,-0.37,-1.74%
YHOO,02/19/13,21.03,21.41,20.97,21.29,16664638,0.28,1.31%
YHOO,02/15/13,21.15,21.25,20.90,21.01,12591323,-0.17,-0.78%
YHOO,02/14/13,21.10,21.26,21.06,21.18,12817857,0.03,0.14%
YHOO,02/13/13,21.15,21.43,21.07,21.15,18797808,-0.06,-0.28%
YHOO,02/12/13,20.94,21.40,20.89,21.21,27750137,0.31,1.48%
YHOO,02/11/13,20.44,20.98,20.39,20.90,22089427,0.40,1.95%
YHOO,02/08/13,20.38,20.61,20.30,20.50,22251078,0.18,0.89%
YHOO,02/07/13,20.10,20.43,19.93,20.32,24705571,0.47,2.37%
YHOO,02/06/13,19.63,19.90,19.59,19.85,15347068,0.51,2.64%
YHOO,02/04/13,19.76,19.81,19.31,19.34,23906130,-0.42,-2.13%
YHOO,02/01/13,19.77,19.83,19.58,19.76,27615656,0.13,0.66%
YHOO,01/31/13,19.92,19.99,19.57,19.63,34973641,-0.49,-2.44%
YHOO,01/30/13,19.92,20.12,19.69,20.12,36572174,0.42,2.13%
YHOO,01/29/13,20.87,20.88,19.68,19.70,57628312,-0.61,-3.00%
YHOO,01/28/13,20.50,20.50,20.20,20.31,39154820,-0.06,-0.29%
YHOO,01/25/13,20.43,20.48,20.23,20.37,14954292,-0.07,-0.34%
YHOO,01/24/13,20.08,20.52,20.07,20.44,13711378,0.33,1.64%
YHOO,01/23/13,19.98,20.19,19.91,20.11,13857834,0.21,1.06%
YHOO,01/22/13,19.91,19.95,19.72,19.90,13866831,-0.12,-0.60%
YHOO,01/18/13,20.07,20.17,19.97,20.02,13535091,-0.11,-0.55%
YHOO,01/17/13,20.14,20.20,20.00,20.13,14500392,0.06,0.30%
YHOO,01/16/13,19.91,20.14,19.62,20.07,33289852,0.55,2.82%
YHOO,01/15/13,19.28,19.54,19.28,19.52,16087534,0.09,0.46%
YHOO,01/14/13,19.33,19.54,19.25,19.43,13828332,0.14,0.73%
YHOO,01/12/13,19.05,19.38,18.89,19.29,21553648,0.00,0.00%
YHOO,01/11/13,19.05,19.38,18.89,19.29,21552148,0.30,1.58%
YHOO,01/10/13,19.19,19.38,18.93,18.99,30636453,-0.34,-1.76%
YHOO,01/09/13,19.73,19.75,19.22,19.33,21646284,-0.33,-1.68%
YHOO,01/08/13,19.32,19.68,19.30,19.66,16931376,0.26,1.34%
YHOO,01/07/13,19.56,19.58,19.28,19.40,23864333,-0.46,-2.32%
YHOO,01/04/13,19.76,19.95,19.72,19.86,12489700,0.08,0.40%
YHOO,01/03/13,20.05,20.10,19.72,19.78,19596870,-0.30,-1.49%
YHOO,01/02/13,20.15,20.17,20.01,20.08,20446513,0.20,1.01%
YHOO,12/31/12,19.43,19.97,19.40,19.88,20551815,0.38,1.95%
YHOO,12/28/12,19.44,19.57,19.28,19.50,16671289,-0.10,-0.51%
YHOO,12/27/12,19.54,19.67,19.44,19.60,13999401,0.03,0.15%
YHOO,12/26/12,19.70,19.75,19.52,19.57,9376143,-0.08,-0.41%
YHOO,12/24/12,19.45,19.66,19.38,19.65,11433722,0.30,1.55%
YHOO,12/21/12,19.49,19.49,19.23,19.35,32728510,-0.34,-1.74%
YHOO,12/20/12,19.58,19.71,19.41,19.69,24573731,0.09,0.47%
YHOO,12/19/12,19.59,19.69,19.58,19.60,12351343,-0.02,-0.10%
YHOO,12/18/12,19.72,19.75,19.58,19.62,17094545,-0.07,-0.36%
YHOO,12/17/12,19.72,19.74,19.53,19.69,14760269,0.05,0.25%
YHOO,12/14/12,19.40,19.72,19.40,19.64,19580359,0.29,1.50%
YHOO,12/13/12,19.44,19.54,19.26,19.35,20454342,-0.03,-0.15%
YHOO,12/12/12,19.56,19.60,19.34,19.38,22898137,-0.14,-0.72%
YHOO,12/11/12,19.53,19.63,19.43,19.52,19049410,0.09,0.46%
YHOO,12/10/12,19.18,19.47,19.15,19.43,24125798,0.23,1.20%
YHOO,12/07/12,19.16,19.30,19.06,19.20,19160066,0.00,0.00%
YHOO,12/06/12,18.78,19.28,18.77,19.20,25312609,0.31,1.64%
YHOO,12/05/12,18.98,19.03,18.77,18.89,24738572,-0.04,-0.21%