Pimco Active Bond TR ETF (NY: BOND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	77.03	77.10	77.10	77.10	313,632	+0.01(+0.01%)
Aug 28, 2014	77.01	77.10	76.93	77.10	191,606	+0.10(+0.13%)
Aug 27, 2014	76.98	77.02	76.89	77.00	385,615	+0.13(+0.17%)
Aug 26, 2014	76.89	76.89	76.80	76.86	252,371	+0.06(+0.08%)
Aug 25, 2014	76.77	76.86	76.72	76.80	389,976	+0.11(+0.14%)
Aug 22, 2014	76.75	76.80	76.65	76.70	165,806	-0.01(-0.01%)
Aug 21, 2014	76.65	76.78	76.65	76.70	301,323	+0.03(+0.04%)
Aug 20, 2014	76.77	76.80	76.63	76.67	219,776	-0.04(-0.05%)
Aug 19, 2014	76.87	76.87	76.68	76.71	596,134	-0.04(-0.05%)
Aug 18, 2014	76.79	76.81	76.73	76.74	168,394	-0.09(-0.12%)
Aug 15, 2014	76.79	77.02	76.79	76.84	528,266	+0.09(+0.12%)
Aug 14, 2014	76.66	76.74	76.66	76.74	328,309	+0.12(+0.16%)
Aug 13, 2014	76.53	76.61	76.46	76.63	425,438	+0.16(+0.21%)
Aug 12, 2014	76.49	76.58	76.42	76.46	201,897	+0.02(+0.03%)
Aug 11, 2014	76.53	76.56	76.44	76.44	352,017	-0.01(-0.02%)
Aug 08, 2014	76.49	76.56	76.40	76.46	408,057	-0.10(-0.13%)
Aug 07, 2014	76.42	76.56	76.32	76.56	251,332	+0.17(+0.22%)
Aug 06, 2014	76.42	76.48	76.36	76.39	539,202	+0.04(+0.05%)
Aug 05, 2014	76.34	76.44	76.28	76.35	320,573	+0.00(+0.00%)
Aug 04, 2014	76.48	76.53	76.35	76.35	273,243	-0.19(-0.25%)
Aug 01, 2014	76.28	76.54	76.18	76.54	693,559	+0.26(+0.34%)
Jul 31, 2014	76.23	76.32	76.10	76.28	403,644	+0.04(+0.06%)
Jul 30, 2014	76.37	76.42	76.24	76.24	303,620	-0.23(-0.30%)
Jul 29, 2014	76.49	76.54	76.43	76.47	441,483	-0.06(-0.07%)
Jul 28, 2014	76.46	76.53	76.44	76.53	243,334	+0.08(+0.11%)
Jul 25, 2014	76.42	76.53	76.38	76.44	208,790	+0.11(+0.15%)
Jul 24, 2014	76.39	76.41	76.33	76.33	99,130	-0.14(-0.18%)
Jul 23, 2014	76.46	76.50	76.44	76.47	228,127	+0.05(+0.06%)
Jul 22, 2014	76.41	76.47	76.36	76.42	186,524	+0.07(+0.09%)
Jul 21, 2014	76.33	76.44	76.29	76.35	243,448	+0.06(+0.08%)
Jul 18, 2014	76.37	76.38	76.23	76.29	185,992	-0.18(-0.24%)
Jul 17, 2014	76.35	76.47	76.27	76.47	198,357	+0.23(+0.30%)
Jul 16, 2014	76.20	76.29	76.16	76.24	136,532	+0.03(+0.03%)
Jul 15, 2014	76.22	76.30	76.16	76.21	135,087	+0.01(+0.01%)
Jul 14, 2014	76.22	76.25	76.15	76.20	158,406	-0.01(-0.02%)
Jul 11, 2014	76.17	76.29	76.16	76.22	257,895	-0.01(-0.02%)
Jul 10, 2014	76.39	76.39	76.23	76.23	429,467	+0.01(+0.01%)
Jul 09, 2014	76.13	76.26	76.04	76.23	203,420	+0.02(+0.03%)
Jul 08, 2014	76.15	76.23	76.12	76.20	176,693	+0.09(+0.12%)
Jul 07, 2014	76.00	76.11	76.00	76.11	144,864	+0.09(+0.12%)
Jul 03, 2014	75.90	76.02	76.02	76.02	208,345	+0.00(+0.00%)
Jul 02, 2014	76.09	76.11	75.98	76.02	474,984	-0.20(-0.26%)
Jul 01, 2014	76.26	76.32	76.16	76.22	285,741	-0.11(-0.15%)
Jun 30, 2014	76.34	76.38	76.28	76.33	352,427	+0.00(+0.00%)
Jun 27, 2014	76.30	76.35	76.27	76.33	269,635	+0.04(+0.06%)
Jun 26, 2014	76.23	76.29	76.16	76.29	288,258	+0.08(+0.11%)
Jun 25, 2014	76.18	76.26	76.16	76.20	225,996	+0.04(+0.06%)
Jun 24, 2014	76.10	76.20	76.03	76.16	241,804	+0.24(+0.31%)
Jun 23, 2014	76.06	76.07	75.91	75.92	243,282	-0.27(-0.35%)
Jun 20, 2014	76.07	76.19	75.96	76.19	212,363	+0.15(+0.19%)
Jun 19, 2014	76.06	76.22	75.94	76.04	215,256	-0.01(-0.01%)
Jun 18, 2014	75.95	76.07	75.92	76.05	243,461	+0.12(+0.16%)
Jun 17, 2014	75.99	75.99	75.90	75.93	224,401	-0.12(-0.16%)
Jun 16, 2014	76.03	76.06	75.95	76.05	186,613	-0.02(-0.03%)
Jun 13, 2014	75.92	76.11	75.87	76.08	364,991	-0.06(-0.07%)
Jun 12, 2014	76.04	76.16	75.95	76.13	185,856	+0.18(+0.24%)
Jun 11, 2014	76.00	76.04	75.90	75.95	225,656	-0.00(-0.00%)
Jun 10, 2014	75.98	75.99	75.88	75.96	181,699	+0.00(+0.00%)
Jun 06, 2014	75.92	76.08	75.84	75.95	233,116	+0.02(+0.03%)
Jun 05, 2014	75.73	75.97	75.73	75.93	245,421	+0.22(+0.30%)
Jun 04, 2014	75.80	75.82	75.71	75.71	269,867	-0.11(-0.15%)
Jun 03, 2014	75.92	76.01	75.80	75.82	306,395	-0.20(-0.27%)