Pimco Active Bond TR ETF (NY: BOND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	74.55	74.64	74.19	74.43	2,749,769	-0.39(-0.51%)
May 30, 2013	74.78	74.82	74.71	74.82	850,140	+0.14(+0.18%)
May 29, 2013	74.63	74.72	74.56	74.68	1,734,608	+0.05(+0.06%)
May 28, 2013	75.20	75.20	74.63	74.63	1,808,128	-0.72(-0.95%)
May 24, 2013	75.43	75.43	75.30	75.35	632,673	+0.10(+0.14%)
May 23, 2013	75.31	75.33	75.15	75.24	1,063,235	-0.03(-0.05%)
May 22, 2013	75.71	75.76	75.26	75.28	1,910,539	-0.34(-0.45%)
May 21, 2013	75.44	75.64	75.40	75.62	676,380	+0.15(+0.20%)
May 20, 2013	75.56	75.62	75.42	75.46	895,813	-0.12(-0.15%)
May 17, 2013	75.68	75.72	75.51	75.58	765,184	-0.09(-0.12%)
May 16, 2013	75.56	75.74	75.55	75.67	1,148,847	+0.19(+0.25%)
May 15, 2013	75.53	75.58	75.39	75.48	1,047,838	-0.20(-0.26%)
May 13, 2013	75.73	75.80	75.67	75.68	1,139,513	-0.20(-0.26%)
May 10, 2013	75.98	76.03	75.77	75.88	1,481,062	-0.23(-0.30%)
May 09, 2013	76.17	76.22	76.08	76.10	662,017	-0.05(-0.06%)
May 08, 2013	76.12	76.19	76.09	76.15	808,821	+0.15(+0.20%)
May 07, 2013	75.99	76.04	75.95	76.00	541,672	+0.03(+0.05%)
May 06, 2013	76.13	76.13	75.94	75.97	1,155,123	-0.14(-0.19%)
May 03, 2013	76.26	76.36	76.06	76.11	1,219,115	-0.25(-0.33%)
May 02, 2013	76.33	76.37	76.29	76.36	749,835	+0.03(+0.04%)
May 01, 2013	76.26	76.40	76.26	76.33	681,594	+0.09(+0.12%)
Apr 30, 2013	76.30	76.32	76.21	76.24	908,795	-0.14(-0.18%)
Apr 29, 2013	76.44	76.44	76.37	76.38	575,433	+0.03(+0.04%)
Apr 26, 2013	76.37	76.36	76.23	76.35	772,721	+0.12(+0.15%)
Apr 25, 2013	76.23	76.26	76.21	76.23	542,267	+0.07(+0.09%)
Apr 24, 2013	76.15	76.17	76.10	76.16	447,342	+0.04(+0.05%)
Apr 23, 2013	76.21	76.21	76.09	76.12	890,364	+0.00(+0.00%)
Apr 22, 2013	76.10	76.15	76.08	76.12	549,577	+0.07(+0.09%)
Apr 19, 2013	75.98	76.07	75.98	76.06	730,721	+0.02(+0.03%)
Apr 18, 2013	76.11	76.12	76.03	76.04	1,322,734	-0.01(-0.01%)
Apr 17, 2013	76.05	76.08	76.00	76.04	980,519	+0.03(+0.04%)
Apr 16, 2013	76.01	76.04	75.96	76.01	515,005	-0.08(-0.11%)
Apr 15, 2013	76.09	76.10	76.02	76.10	1,023,209	+0.06(+0.08%)
Apr 12, 2013	76.01	76.07	75.94	76.04	879,337	+0.15(+0.20%)
Apr 11, 2013	75.88	75.90	75.85	75.88	597,522	+0.06(+0.07%)
Apr 10, 2013	75.88	75.88	75.81	75.83	1,233,362	-0.12(-0.15%)
Apr 09, 2013	75.95	76.01	75.93	75.95	817,306	+0.02(+0.03%)
Apr 08, 2013	76.01	76.04	75.89	75.93	1,358,553	-0.08(-0.10%)
Apr 05, 2013	76.02	76.04	75.92	76.00	907,345	+0.19(+0.25%)
Apr 04, 2013	75.68	75.81	75.68	75.81	1,067,197	+0.14(+0.19%)
Apr 03, 2013	75.58	75.68	75.55	75.67	673,359	+0.19(+0.25%)
Apr 02, 2013	75.53	75.54	75.48	75.48	467,176	-0.11(-0.15%)
Apr 01, 2013	75.53	75.60	75.48	75.59	520,540	+0.06(+0.08%)
Mar 28, 2013	75.52	75.55	75.46	75.53	1,491,885	-0.10(-0.14%)
Mar 27, 2013	75.62	75.65	75.58	75.64	1,117,328	+0.08(+0.10%)
Mar 26, 2013	75.52	75.57	75.44	75.56	1,185,189	+0.05(+0.06%)
Mar 25, 2013	75.54	75.61	75.51	75.51	988,907	-0.01(-0.02%)
Mar 22, 2013	75.55	75.57	75.41	75.53	529,493	+0.02(+0.03%)
Mar 21, 2013	75.54	75.58	75.47	75.51	403,253	+0.05(+0.07%)
Mar 20, 2013	75.49	75.53	75.44	75.45	328,628	-0.12(-0.16%)
Mar 19, 2013	75.58	75.62	75.50	75.57	700,364	+0.07(+0.09%)
Mar 18, 2013	75.51	75.54	75.42	75.51	643,015	+0.14(+0.18%)
Mar 15, 2013	75.30	75.39	75.24	75.37	490,982	+0.05(+0.06%)
Mar 14, 2013	75.26	75.33	75.20	75.32	390,469	+0.01(+0.01%)
Mar 13, 2013	75.31	75.31	75.23	75.31	328,415	+0.03(+0.04%)
Mar 12, 2013	75.24	75.31	75.19	75.29	418,649	+0.14(+0.18%)
Mar 11, 2013	75.09	75.17	75.09	75.15	420,102	+0.05(+0.06%)
Mar 08, 2013	75.07	75.11	75.04	75.10	863,090	-0.11(-0.15%)
Mar 07, 2013	75.29	75.29	75.18	75.21	587,558	-0.15(-0.20%)
Mar 06, 2013	75.40	75.40	75.31	75.36	582,600	-0.06(-0.07%)
Mar 05, 2013	75.44	75.44	75.37	75.42	701,609	-0.04(-0.05%)
Mar 04, 2013	75.50	75.51	75.45	75.46	585,713	+0.01(+0.01%)
Mar 01, 2013	75.40	75.45	75.35	75.45	813,800	+0.10(+0.14%)
Feb 28, 2013	75.31	75.37	75.29	75.35	470,054	-0.03(-0.04%)
Feb 27, 2013	75.49	75.57	75.37	75.37	799,753	-0.16(-0.21%)
Feb 26, 2013	75.51	75.57	75.42	75.53	625,842	+0.23(+0.31%)
Feb 22, 2013	75.26	75.31	75.24	75.30	668,787	+0.06(+0.08%)
Feb 21, 2013	75.22	75.27	75.21	75.24	742,294	+0.01(+0.01%)
Feb 20, 2013	75.13	75.24	75.13	75.23	715,261	+0.12(+0.16%)
Feb 19, 2013	75.24	75.26	75.11	75.11	729,359	-0.08(-0.11%)
Feb 15, 2013	75.20	75.20	75.05	75.19	521,931	+0.01(+0.02%)
Feb 14, 2013	75.18	75.20	75.08	75.18	655,545	+0.06(+0.08%)
Feb 13, 2013	75.13	75.17	75.06	75.11	775,422	-0.09(-0.12%)
Feb 12, 2013	75.17	75.20	75.14	75.20	441,287	+0.03(+0.05%)
Feb 11, 2013	75.22	75.22	75.11	75.17	707,379	-0.02(-0.03%)
Feb 08, 2013	75.25	75.25	75.10	75.19	490,601	-0.02(-0.03%)
Feb 07, 2013	75.23	75.26	75.17	75.21	730,574	+0.01(+0.01%)
Feb 06, 2013	75.22	75.22	75.13	75.20	584,113	+0.02(+0.03%)
Feb 04, 2013	75.00	75.20	75.00	75.18	1,037,122	+0.19(+0.25%)
Feb 01, 2013	75.20	75.24	74.98	75.00	862,330	-0.03(-0.04%)
Jan 31, 2013	74.93	75.02	74.91	75.02	844,379	+0.00(+0.00%)
Jan 30, 2013	75.04	75.07	74.98	75.02	1,179,493	-0.00(-0.01%)
Jan 29, 2013	75.12	75.15	75.00	75.03	1,481,207	+0.00(+0.01%)
Jan 28, 2013	75.07	75.13	74.92	75.02	1,591,574	-0.14(-0.18%)
Jan 25, 2013	75.27	75.29	75.08	75.16	918,590	-0.27(-0.36%)
Jan 24, 2013	75.44	75.45	75.32	75.43	582,613	-0.04(-0.05%)
Jan 23, 2013	75.43	75.48	75.41	75.47	305,498	+0.10(+0.14%)
Jan 22, 2013	75.33	75.38	75.27	75.37	665,940	+0.04(+0.05%)
Jan 18, 2013	75.24	75.37	75.24	75.33	463,858	+0.14(+0.19%)
Jan 17, 2013	75.22	75.26	75.11	75.18	487,844	-0.17(-0.23%)
Jan 16, 2013	75.37	75.37	75.30	75.35	1,183,045	+0.03(+0.05%)
Jan 15, 2013	75.34	75.38	75.30	75.32	606,166	+0.03(+0.04%)
Jan 14, 2013	75.22	75.33	75.22	75.29	678,683	+0.12(+0.16%)
Jan 11, 2013	75.04	75.17	75.00	75.17	516,889	+0.13(+0.17%)
Jan 10, 2013	75.04	75.06	74.98	75.04	680,327	-0.03(-0.05%)
Jan 09, 2013	75.00	75.09	74.98	75.07	508,064	+0.12(+0.16%)
Jan 08, 2013	74.97	74.98	74.91	74.95	815,021	+0.09(+0.12%)
Jan 07, 2013	74.74	74.87	74.74	74.87	753,884	+0.21(+0.28%)
Jan 04, 2013	74.65	74.71	74.53	74.66	1,296,620	+0.05(+0.07%)
Jan 03, 2013	74.86	74.86	74.60	74.60	1,120,225	-0.25(-0.34%)
Jan 02, 2013	74.87	74.96	74.83	74.86	1,196,517	-0.17(-0.23%)
Dec 31, 2012	75.08	75.11	74.96	75.03	714,114	-0.07(-0.09%)
Dec 28, 2012	75.04	75.15	75.02	75.10	876,391	+0.04(+0.06%)
Dec 27, 2012	75.00	75.10	74.96	75.06	520,069	-0.04(-0.05%)
Dec 26, 2012	75.07	75.13	75.04	75.10	246,048	+0.07(+0.09%)
Dec 24, 2012	75.07	75.07	75.02	75.03	207,081	-0.06(-0.08%)
Dec 21, 2012	75.08	75.11	75.04	75.09	857,494	+0.14(+0.19%)
Dec 20, 2012	74.89	74.96	74.86	74.95	395,880	+0.11(+0.15%)
Dec 19, 2012	74.83	74.89	74.79	74.84	777,907	+0.13(+0.17%)
Dec 18, 2012	74.92	74.98	74.65	74.71	1,419,474	-0.23(-0.31%)
Dec 17, 2012	75.09	75.14	74.93	74.94	1,470,154	-0.17(-0.22%)
Dec 14, 2012	74.98	75.11	74.98	75.11	1,751,038	+0.17(+0.22%)
Dec 13, 2012	75.11	75.11	74.93	74.94	1,116,000	-0.19(-0.26%)
Dec 12, 2012	75.28	75.30	75.09	75.13	1,056,227	-0.75(-0.99%)
Dec 11, 2012	75.86	75.88	75.82	75.88	329,434	-0.03(-0.03%)
Dec 10, 2012	75.88	75.92	75.85	75.91	383,665	+0.03(+0.04%)
Dec 07, 2012	75.91	75.92	75.83	75.88	627,919	-0.01(-0.02%)
Dec 06, 2012	75.92	75.96	75.89	75.89	1,256,374	+0.02(+0.03%)
Dec 05, 2012	75.86	75.90	75.84	75.87	446,534	+0.05(+0.06%)
Dec 04, 2012	75.79	75.83	75.76	75.82	445,173	+0.05(+0.06%)
Nov 30, 2012	75.85	75.85	75.73	75.77	667,932	-0.08(-0.10%)
Nov 29, 2012	75.75	75.90	75.75	75.85	840,231	+0.08(+0.10%)
Nov 28, 2012	75.82	75.86	75.74	75.77	1,035,711	+0.06(+0.08%)
Nov 27, 2012	75.69	75.72	75.66	75.71	572,124	+0.05(+0.07%)
Nov 26, 2012	75.61	75.67	75.60	75.66	425,379	+0.14(+0.19%)
Nov 23, 2012	75.62	75.62	75.51	75.51	280,017	-0.04(-0.05%)
Nov 21, 2012	75.54	75.59	75.53	75.55	682,520	-0.03(-0.05%)
Nov 20, 2012	75.59	75.70	75.58	75.59	735,120	-0.12(-0.16%)
Nov 19, 2012	75.70	75.71	75.64	75.71	503,110	-0.00(-0.00%)
Nov 16, 2012	75.67	75.75	75.66	75.71	454,758	+0.04(+0.05%)
Nov 15, 2012	75.72	75.72	75.66	75.67	703,683	-0.05(-0.06%)
Nov 14, 2012	75.62	75.73	75.60	75.72	816,021	+0.06(+0.08%)
Nov 13, 2012	75.70	75.75	75.61	75.66	780,394	-0.02(-0.03%)
Nov 12, 2012	75.65	75.70	75.62	75.68	493,019	+0.03(+0.04%)
Nov 09, 2012	75.64	75.70	75.56	75.65	969,624	+0.09(+0.12%)
Nov 08, 2012	75.46	75.60	75.41	75.56	862,362	+0.19(+0.25%)
Nov 07, 2012	75.35	75.44	75.32	75.37	513,774	+0.25(+0.34%)
Nov 06, 2012	75.26	75.28	75.12	75.12	786,847	-0.16(-0.21%)
Nov 05, 2012	75.33	75.34	75.25	75.28	809,003	-0.02(-0.03%)
Nov 02, 2012	75.25	75.30	75.20	75.30	890,943	+0.04(+0.05%)
Nov 01, 2012	75.27	75.29	75.17	75.26	1,359,854	-0.04(-0.05%)
Oct 31, 2012	75.17	75.30	75.15	75.30	843,828	+0.11(+0.15%)
Oct 26, 2012	75.11	75.19	75.19	75.19	447,358	+0.15(+0.20%)
Oct 25, 2012	75.11	75.11	74.98	75.04	596,984	-0.17(-0.23%)
Oct 24, 2012	75.25	75.27	75.20	75.21	611,286	-0.06(-0.07%)
Oct 23, 2012	75.21	75.28	75.17	75.26	357,924	+0.08(+0.10%)
Oct 19, 2012	75.13	75.21	75.07	75.19	523,273	+0.16(+0.21%)
Oct 18, 2012	75.04	75.11	75.00	75.03	406,279	+0.06(+0.07%)
Oct 17, 2012	75.11	75.12	74.94	74.98	598,640	-0.13(-0.17%)
Oct 16, 2012	75.18	75.20	75.09	75.11	844,062	-0.10(-0.14%)
Oct 15, 2012	75.22	75.23	75.15	75.21	619,281	-0.01(-0.01%)
Oct 12, 2012	75.15	75.25	75.14	75.22	867,927	+0.13(+0.17%)
Oct 11, 2012	75.04	75.09	75.00	75.09	788,091	+0.00(+0.00%)
Oct 10, 2012	74.99	75.10	74.96	75.09	872,460	+0.03(+0.04%)
Oct 09, 2012	75.05	75.11	75.04	75.06	545,964	+0.04(+0.06%)
Oct 08, 2012	74.95	75.06	74.87	75.02	474,676	+0.05(+0.06%)
Oct 05, 2012	74.99	74.99	74.92	74.97	854,230	-0.11(-0.14%)
Oct 04, 2012	75.07	75.12	75.05	75.07	889,530	-0.01(-0.01%)
Oct 03, 2012	75.05	75.10	75.00	75.08	603,225	+0.05(+0.07%)
Oct 02, 2012	75.04	75.04	74.93	75.03	937,625	+0.12(+0.16%)
Oct 01, 2012	74.88	74.95	74.83	74.91	941,244	+0.08(+0.10%)
Sep 28, 2012	74.91	74.91	74.79	74.84	1,198,353	-0.17(-0.22%)
Sep 27, 2012	75.01	75.03	74.95	75.00	869,068	-0.03(-0.03%)
Sep 26, 2012	75.02	75.07	74.95	75.03	748,951	+0.08(+0.10%)
Sep 25, 2012	74.98	74.98	74.86	74.95	957,647	+0.04(+0.06%)
Sep 24, 2012	74.85	74.93	74.84	74.91	929,659	+0.16(+0.21%)
Sep 21, 2012	74.65	74.78	74.60	74.75	1,078,893	+0.16(+0.21%)
Sep 20, 2012	74.60	74.65	74.54	74.59	657,612	+0.04(+0.06%)
Sep 19, 2012	74.48	74.60	74.47	74.55	612,912	+0.14(+0.19%)
Sep 18, 2012	74.29	74.43	74.27	74.40	569,705	+0.21(+0.29%)
Sep 17, 2012	74.28	74.31	74.19	74.19	1,032,946	+0.06(+0.08%)
Sep 14, 2012	74.40	74.43	74.09	74.13	1,882,227	-0.20(-0.27%)
Sep 13, 2012	74.11	74.37	74.03	74.33	905,906	+0.30(+0.41%)
Sep 12, 2012	74.10	74.10	73.98	74.03	653,907	-0.07(-0.09%)
Sep 11, 2012	74.12	74.13	74.07	74.09	567,094	-0.04(-0.06%)
Sep 10, 2012	74.08	74.17	74.08	74.14	588,762	+0.11(+0.15%)
Sep 07, 2012	74.05	74.13	73.95	74.03	575,673	+0.12(+0.16%)
Sep 06, 2012	73.94	73.95	73.89	73.91	569,601	-0.12(-0.16%)
Sep 05, 2012	74.03	74.12	74.01	74.03	405,678	+0.03(+0.04%)
Sep 04, 2012	74.03	74.09	73.97	74.00	444,630	-0.09(-0.12%)
Aug 31, 2012	73.90	74.12	73.87	74.09	665,418	+0.03(+0.05%)
Aug 30, 2012	74.05	74.09	74.03	74.05	544,184	+0.06(+0.07%)
Aug 29, 2012	74.10	74.16	73.93	74.00	366,638	-0.01(-0.01%)
Aug 27, 2012	73.95	74.01	73.90	74.01	316,904	+0.14(+0.19%)
Aug 24, 2012	73.94	73.98	73.86	73.87	418,027	+0.01(+0.01%)
Aug 23, 2012	73.83	73.88	73.80	73.86	467,983	+0.12(+0.17%)
Aug 22, 2012	73.61	73.74	73.55	73.74	520,101	+0.30(+0.40%)
Aug 21, 2012	73.41	73.44	73.34	73.44	662,752	+0.03(+0.04%)
Aug 20, 2012	73.34	73.43	73.29	73.41	419,040	+0.12(+0.16%)
Aug 17, 2012	73.28	73.35	73.26	73.30	247,788	+0.08(+0.11%)
Aug 16, 2012	73.34	73.43	73.15	73.22	1,131,316	-0.18(-0.25%)
Aug 15, 2012	73.61	73.64	73.39	73.40	653,379	-0.19(-0.25%)
Aug 14, 2012	73.65	73.66	73.52	73.59	554,564	-0.14(-0.19%)
Aug 13, 2012	73.66	73.77	73.66	73.72	630,559	+0.03(+0.04%)
Aug 10, 2012	73.61	73.72	73.57	73.70	362,380	+0.19(+0.26%)
Aug 09, 2012	73.53	73.53	73.43	73.50	518,615	-0.04(-0.06%)
Aug 08, 2012	73.49	73.65	73.47	73.54	582,827	+0.07(+0.09%)
Aug 07, 2012	73.63	73.66	73.43	73.48	1,498,702	-0.24(-0.32%)
Aug 06, 2012	73.79	73.80	73.68	73.72	464,422	+0.03(+0.04%)
Aug 03, 2012	73.79	73.83	73.62	73.69	967,795	-0.19(-0.26%)
Aug 02, 2012	73.83	73.90	73.79	73.88	549,185	+0.17(+0.23%)
Aug 01, 2012	73.63	73.81	73.63	73.71	1,018,565	-0.11(-0.15%)
Jul 31, 2012	73.83	73.83	73.72	73.82	662,020	-0.01(-0.02%)
Jul 30, 2012	73.65	73.85	73.62	73.83	693,790	+0.21(+0.28%)
Jul 27, 2012	73.76	73.79	73.55	73.63	945,569	-0.30(-0.41%)
Jul 26, 2012	73.93	73.95	73.89	73.93	690,244	-0.06(-0.07%)
Jul 25, 2012	73.96	74.01	73.90	73.98	773,942	-0.03(-0.04%)
Jul 24, 2012	73.96	74.03	73.94	74.01	640,366	+0.01(+0.02%)
Jul 23, 2012	74.04	74.04	73.97	74.00	868,191	+0.10(+0.14%)
Jul 20, 2012	73.80	73.91	73.76	73.90	670,390	+0.24(+0.33%)
Jul 19, 2012	73.61	73.69	73.58	73.65	1,208,913	+0.05(+0.07%)
Jul 18, 2012	73.64	73.65	73.54	73.60	916,844	+0.04(+0.06%)
Jul 17, 2012	73.57	73.61	73.52	73.56	631,109	-0.02(-0.03%)
Jul 16, 2012	73.58	73.61	73.52	73.58	792,890	+0.14(+0.20%)
Jul 13, 2012	73.47	73.47	73.39	73.43	739,792	+0.07(+0.09%)
Jul 12, 2012	73.32	73.38	73.32	73.37	949,005	+0.10(+0.14%)
Jul 11, 2012	73.28	73.33	73.26	73.26	895,541	+0.01(+0.02%)
Jul 10, 2012	73.21	73.28	73.19	73.25	552,427	+0.01(+0.02%)
Jul 09, 2012	73.30	73.30	73.15	73.24	800,528	+0.11(+0.15%)
Jul 06, 2012	73.11	73.14	73.00	73.12	797,800	+0.17(+0.23%)
Jul 05, 2012	72.86	72.99	72.86	72.96	570,852	+0.14(+0.19%)
Jul 03, 2012	72.90	72.90	72.79	72.82	287,329	+0.06(+0.08%)
Jul 02, 2012	72.68	72.89	72.64	72.77	815,145	+0.19(+0.26%)
Jun 29, 2012	72.56	72.67	72.47	72.58	1,128,319	-0.33(-0.45%)
Jun 28, 2012	72.90	72.94	72.86	72.91	587,966	+0.12(+0.17%)
Jun 27, 2012	72.76	72.79	72.69	72.79	573,304	+0.06(+0.08%)
Jun 26, 2012	72.73	72.79	72.69	72.73	667,267	-0.12(-0.16%)
Jun 25, 2012	72.84	72.86	72.79	72.85	1,140,818	+0.12(+0.17%)
Jun 22, 2012	72.71	72.75	72.67	72.73	2,323,446	-0.03(-0.04%)
Jun 21, 2012	72.64	72.81	72.61	72.75	608,645	+0.19(+0.26%)
Jun 20, 2012	72.62	72.64	72.48	72.57	572,837	-0.10(-0.13%)
Jun 19, 2012	72.61	72.69	72.55	72.66	511,347	+0.04(+0.06%)
Jun 18, 2012	72.66	72.66	72.53	72.62	387,509	+0.06(+0.09%)
Jun 15, 2012	72.48	72.62	72.45	72.56	580,349	+0.19(+0.26%)
Jun 14, 2012	72.44	72.45	72.28	72.37	528,135	-0.09(-0.12%)
Jun 13, 2012	72.46	72.52	72.35	72.46	456,600	+0.09(+0.13%)
Jun 12, 2012	72.51	72.51	72.31	72.37	803,935	-0.18(-0.25%)
Jun 11, 2012	72.35	72.55	72.33	72.55	1,051,701	+0.20(+0.28%)
Jun 08, 2012	72.48	72.48	72.31	72.34	611,668	+0.04(+0.06%)
Jun 07, 2012	72.19	72.32	72.15	72.30	853,291	+0.10(+0.14%)
Jun 06, 2012	72.33	72.33	72.14	72.20	514,386	-0.14(-0.19%)
Jun 05, 2012	72.27	72.44	72.25	72.33	626,675	-0.10(-0.14%)
Jun 04, 2012	72.53	72.53	72.39	72.44	647,015	-0.12(-0.17%)