Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
XLI,07/31/12,35.90,36.09,35.79,35.81,13125238,-0.10,-0.28%
XLI,07/30/12,35.96,36.17,35.80,35.91,12948364,-0.10,-0.28%
XLI,07/27/12,35.29,36.19,35.29,36.01,18798367,0.77,2.19%
XLI,07/26/12,35.11,35.39,34.97,35.24,16735833,0.53,1.53%
XLI,07/25/12,34.84,35.02,34.48,34.71,23364965,0.12,0.35%
XLI,07/24/12,35.01,35.06,34.32,34.59,22018406,-0.39,-1.11%
XLI,07/23/12,34.62,35.11,34.50,34.98,15298943,-0.18,-0.51%
XLI,07/20/12,35.36,35.50,35.12,35.16,16714878,-0.44,-1.22%
XLI,07/19/12,35.52,35.72,35.34,35.60,14611578,0.17,0.47%
XLI,07/18/12,34.67,35.52,34.67,35.43,30367735,0.65,1.87%
XLI,07/17/12,34.56,34.92,34.32,34.78,17282163,0.15,0.43%
XLI,07/16/12,34.71,34.74,34.38,34.63,15931584,-0.24,-0.69%
XLI,07/14/12,34.28,34.89,34.23,34.87,23745330,0.00,0.00%
XLI,07/13/12,34.28,34.89,34.23,34.87,23745330,0.66,1.93%
XLI,07/12/12,34.14,34.38,33.87,34.21,31597615,-0.13,-0.38%
XLI,07/11/12,34.60,34.66,34.17,34.34,22717415,-0.28,-0.81%
XLI,07/10/12,35.40,35.49,34.41,34.62,32476491,-0.57,-1.62%
XLI,07/09/12,34.93,35.27,34.89,35.19,7220678,-0.02,-0.06%
XLI,07/06/12,35.36,35.36,34.99,35.21,9874935,-0.48,-1.34%
XLI,07/05/12,35.53,35.84,35.47,35.69,8764937,-0.04,-0.11%
XLI,07/03/12,35.33,35.74,35.30,35.73,10841780,0.37,1.05%
XLI,07/02/12,35.67,35.82,35.12,35.36,14682391,-0.24,-0.69%
XLI,06/30/12,35.23,35.61,35.07,35.60,17523253,-0.06,-0.18%
XLI,06/29/12,35.23,35.67,35.07,35.67,18559818,1.20,3.48%
XLI,06/28/12,34.26,34.51,34.06,34.47,18115366,-0.03,-0.09%
XLI,06/27/12,34.30,34.58,34.24,34.50,14267588,0.33,0.97%
XLI,06/26/12,34.17,34.27,33.84,34.17,13684515,0.06,0.19%
XLI,06/25/12,34.34,34.40,33.97,34.10,20371566,-0.65,-1.86%
XLI,06/22/12,34.73,34.83,34.49,34.75,11993044,0.12,0.36%
XLI,06/21/12,35.44,35.53,34.59,34.62,16671664,-0.70,-1.97%
XLI,06/20/12,35.40,35.51,35.07,35.32,20907584,-0.19,-0.54%
XLI,06/19/12,35.20,35.70,35.19,35.51,12630301,0.47,1.34%
XLI,06/18/12,34.81,35.17,34.70,35.04,13380931,0.08,0.24%
XLI,06/15/12,34.82,34.97,34.76,34.96,12906061,0.14,0.39%
XLI,06/14/12,34.64,34.96,34.43,34.82,22124988,0.27,0.78%
XLI,06/13/12,34.75,34.90,34.39,34.55,22045141,-0.35,-1.00%
XLI,06/12/12,34.51,34.94,34.33,34.90,20210803,0.56,1.62%
XLI,06/11/12,35.16,35.18,34.31,34.35,15671323,-0.45,-1.31%
XLI,06/08/12,34.53,34.83,34.32,34.80,12402068,0.26,0.75%
XLI,06/07/12,34.77,35.06,34.49,34.54,21550229,0.19,0.57%
XLI,06/06/12,33.76,34.36,33.70,34.35,20089608,0.89,2.66%
XLI,06/05/12,33.27,33.51,33.14,33.46,17784302,0.10,0.28%
XLI,06/04/12,33.73,33.77,33.08,33.36,23893063,-0.35,-1.04%
XLI,06/02/12,33.98,34.15,33.67,33.71,24430457,0.00,0.00%
XLI,06/01/12,33.98,34.15,33.67,33.71,24430457,-0.96,-2.77%
XLI,05/31/12,34.70,34.92,34.26,34.67,17828673,-0.13,-0.37%
XLI,05/30/12,35.07,35.07,34.73,34.80,15655433,-0.59,-1.67%
XLI,05/29/12,35.21,35.50,35.17,35.39,14105279,0.47,1.35%
XLI,05/25/12,35.17,35.24,34.84,34.92,8026492,-0.24,-0.68%
XLI,05/24/12,35.29,35.33,34.77,35.16,13768070,-0.04,-0.11%
XLI,05/23/12,34.72,35.27,34.38,35.20,25821838,0.19,0.54%
XLI,05/22/12,35.01,35.23,34.76,35.01,14385972,0.13,0.37%
XLI,05/21/12,34.33,34.91,34.31,34.88,15533163,0.76,2.23%
XLI,05/18/12,34.40,34.62,34.02,34.12,21482326,-0.17,-0.50%
XLI,05/17/12,35.01,35.07,34.27,34.29,23972494,-0.75,-2.14%
XLI,05/16/12,35.35,35.53,35.00,35.04,14807658,-0.04,-0.11%
XLI,05/15/12,35.20,35.47,34.98,35.08,14061700,-0.17,-0.50%
XLI,05/14/12,35.35,35.56,35.11,35.26,23499303,-0.41,-1.16%
XLI,05/11/12,35.52,36.05,35.51,35.67,14050620,-0.07,-0.20%
XLI,05/10/12,35.99,36.13,35.67,35.74,13296702,0.05,0.14%
XLI,05/09/12,35.67,36.03,35.46,35.69,31136404,-0.42,-1.16%
XLI,05/08/12,35.98,36.18,35.62,36.11,18183181,-0.09,-0.25%
XLI,05/07/12,36.10,36.38,36.09,36.20,15554120,-0.10,-0.28%
XLI,05/04/12,36.65,36.69,36.20,36.30,20063396,-0.53,-1.44%
XLI,05/03/12,37.14,37.20,36.73,36.83,12904897,-0.30,-0.81%
XLI,05/02/12,36.86,37.16,36.78,37.13,10896446,0.01,0.03%