Pimco Active Bond TR ETF (NY: BOND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	74.37	74.58	74.33	74.55	661,264	+0.03(+0.05%)
Aug 30, 2012	74.52	74.55	74.50	74.52	540,787	+0.06(+0.07%)
Aug 29, 2012	74.57	74.63	74.39	74.46	364,350	-0.01(-0.01%)
Aug 27, 2012	74.42	74.48	74.36	74.47	314,926	+0.14(+0.19%)
Aug 24, 2012	74.41	74.45	74.33	74.33	415,417	+0.01(+0.01%)
Aug 23, 2012	74.29	74.34	74.26	74.33	465,062	+0.12(+0.17%)
Aug 22, 2012	74.07	74.21	74.01	74.20	516,854	+0.30(+0.40%)
Aug 21, 2012	73.87	73.90	73.81	73.90	658,615	+0.03(+0.04%)
Aug 20, 2012	73.80	73.89	73.75	73.87	416,424	+0.12(+0.16%)
Aug 17, 2012	73.74	73.81	73.72	73.76	246,241	+0.08(+0.11%)
Aug 16, 2012	73.81	73.89	73.61	73.68	1,124,254	-0.18(-0.25%)
Aug 15, 2012	74.07	74.10	73.85	73.86	649,301	-0.19(-0.25%)
Aug 14, 2012	74.12	74.12	73.98	74.05	551,102	-0.14(-0.19%)
Aug 13, 2012	74.12	74.24	74.12	74.19	626,623	+0.03(+0.04%)
Aug 10, 2012	74.08	74.19	74.03	74.16	360,118	+0.19(+0.26%)
Aug 09, 2012	73.99	73.99	73.89	73.96	515,378	-0.04(-0.06%)
Aug 08, 2012	73.95	74.11	73.93	74.01	579,189	+0.07(+0.09%)
Aug 07, 2012	74.09	74.12	73.89	73.94	1,489,347	-0.24(-0.32%)
Aug 06, 2012	74.26	74.26	74.14	74.18	461,523	+0.03(+0.04%)
Aug 03, 2012	74.26	74.29	74.08	74.15	961,754	-0.19(-0.26%)
Aug 02, 2012	74.29	74.37	74.26	74.35	545,757	+0.17(+0.23%)
Aug 01, 2012	74.09	74.28	74.09	74.17	1,012,207	-0.11(-0.15%)
Jul 31, 2012	74.29	74.29	74.19	74.28	657,887	-0.01(-0.02%)
Jul 30, 2012	74.12	74.31	74.08	74.30	689,459	+0.21(+0.28%)
Jul 27, 2012	74.22	74.25	74.01	74.09	939,667	-0.30(-0.41%)
Jul 26, 2012	74.39	74.41	74.35	74.39	685,935	-0.06(-0.07%)
Jul 25, 2012	74.43	74.48	74.36	74.45	769,111	-0.03(-0.04%)
Jul 24, 2012	74.42	74.50	74.40	74.48	636,368	+0.01(+0.02%)
Jul 23, 2012	74.50	74.50	74.43	74.46	862,772	+0.10(+0.14%)
Jul 20, 2012	74.26	74.37	74.23	74.36	666,205	+0.24(+0.33%)
Jul 19, 2012	74.08	74.15	74.04	74.12	1,201,367	+0.05(+0.07%)
Jul 18, 2012	74.10	74.11	74.01	74.06	911,121	+0.04(+0.06%)
Jul 17, 2012	74.03	74.08	73.98	74.02	627,169	-0.02(-0.03%)
Jul 16, 2012	74.04	74.08	73.98	74.04	787,941	+0.15(+0.20%)
Jul 13, 2012	73.93	73.93	73.85	73.90	735,174	+0.07(+0.09%)
Jul 12, 2012	73.78	73.84	73.78	73.83	943,081	+0.10(+0.14%)
Jul 11, 2012	73.74	73.79	73.72	73.72	889,951	+0.01(+0.02%)
Jul 10, 2012	73.67	73.74	73.65	73.71	548,979	+0.01(+0.02%)
Jul 09, 2012	73.76	73.76	73.61	73.70	795,531	+0.11(+0.15%)
Jul 06, 2012	73.57	73.60	73.46	73.58	792,820	+0.17(+0.23%)
Jul 05, 2012	73.32	73.45	73.32	73.42	567,289	+0.14(+0.19%)
Jul 03, 2012	73.36	73.36	73.25	73.28	285,536	+0.06(+0.08%)
Jul 02, 2012	73.14	73.35	73.10	73.22	810,057	+0.19(+0.26%)
Jun 29, 2012	73.02	73.13	72.93	73.04	1,121,276	-0.33(-0.45%)
Jun 28, 2012	73.36	73.40	73.32	73.37	584,296	+0.12(+0.17%)
Jun 27, 2012	73.22	73.24	73.14	73.24	569,725	+0.06(+0.08%)
Jun 26, 2012	73.19	73.25	73.15	73.19	663,102	-0.12(-0.16%)
Jun 25, 2012	73.30	73.32	73.25	73.31	1,133,697	+0.12(+0.17%)
Jun 22, 2012	73.16	73.20	73.12	73.18	2,308,942	-0.03(-0.04%)
Jun 21, 2012	73.09	73.27	73.06	73.21	604,846	+0.19(+0.26%)
Jun 20, 2012	73.08	73.10	72.94	73.02	569,262	-0.10(-0.13%)
Jun 19, 2012	73.06	73.15	73.01	73.12	508,155	+0.04(+0.06%)
Jun 18, 2012	73.11	73.11	72.98	73.08	385,090	+0.06(+0.09%)
Jun 15, 2012	72.93	73.08	72.91	73.02	576,726	+0.19(+0.26%)
Jun 14, 2012	72.89	72.91	72.73	72.83	524,838	-0.09(-0.12%)
Jun 13, 2012	72.91	72.97	72.81	72.92	453,750	+0.10(+0.13%)
Jun 12, 2012	72.97	72.97	72.77	72.82	798,917	-0.18(-0.25%)
Jun 11, 2012	72.80	73.00	72.79	73.00	1,045,136	+0.20(+0.28%)
Jun 08, 2012	72.94	72.94	72.76	72.80	607,850	+0.05(+0.06%)
Jun 07, 2012	72.64	72.77	72.61	72.75	847,965	+0.10(+0.14%)
Jun 06, 2012	72.78	72.79	72.59	72.65	511,175	-0.14(-0.19%)
Jun 05, 2012	72.73	72.89	72.70	72.79	622,763	-0.10(-0.14%)
Jun 04, 2012	72.99	72.99	72.84	72.89	642,976	-0.12(-0.17%)