Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
SPX,06/29/12,1330,1362,1330,1362,0,33.12,2.49%
SPX,06/28/12,1332,1332,1313,1329,0,-2.81,-0.21%
SPX,06/27/12,1321,1334,1321,1332,0,11.86,0.90%
SPX,06/26/12,1314,1324,1310,1320,0,6.27,0.48%
SPX,06/25/12,1335,1335,1309,1314,0,-21.30,-1.60%
SPX,06/22/12,1326,1338,1326,1335,0,9.51,0.72%
SPX,06/21/12,1355,1358,1324,1326,0,-30.18,-2.23%
SPX,06/20/12,1358,1362,1346,1356,0,-2.29,-0.17%
SPX,06/19/12,1345,1363,1345,1358,0,13.20,0.98%
SPX,06/18/12,1342,1348,1334,1345,0,1.94,0.14%
SPX,06/15/12,1329,1343,1329,1343,0,13.74,1.03%
SPX,06/14/12,1315,1334,1314,1329,0,14.22,1.08%
SPX,06/13/12,1324,1327,1311,1315,0,-9.30,-0.70%
SPX,06/12/12,1309,1324,1307,1324,0,15.25,1.17%
SPX,06/11/12,1326,1336,1308,1309,0,-16.73,-1.26%
SPX,06/08/12,1315,1326,1308,1326,0,10.67,0.81%
SPX,06/07/12,1316,1329,1313,1315,0,-0.14,-0.01%
SPX,06/06/12,1286,1315,1286,1315,0,29.63,2.30%
SPX,06/05/12,1278,1288,1274,1286,0,7.32,0.57%
SPX,06/04/12,1278,1283,1267,1278,0,0.14,0.01%
SPX,06/01/12,1310,1310,1277,1278,0,-32.29,-2.46%
SPX,05/31/12,1313,1320,1299,1310,0,-2.99,-0.23%
SPX,05/30/12,1331,1331,1311,1313,0,-19.10,-1.43%
SPX,05/29/12,1319,1335,1319,1332,0,14.60,1.11%
SPX,05/25/12,1321,1324,1314,1318,0,-2.86,-0.22%
SPX,05/24/12,1319,1324,1310,1321,0,1.82,0.14%
SPX,05/23/12,1316,1321,1297,1319,0,2.23,0.17%
SPX,05/22/12,1316,1328,1310,1317,0,0.64,0.05%
SPX,05/21/12,1296,1316,1296,1316,0,20.77,1.60%
SPX,05/18/12,1305,1312,1292,1295,0,-9.64,-0.74%
SPX,05/17/12,1325,1326,1305,1305,0,-19.94,-1.51%
SPX,05/16/12,1331,1342,1325,1325,0,-5.86,-0.44%
SPX,05/15/12,1338,1345,1328,1331,0,-7.69,-0.57%
SPX,05/14/12,1352,1352,1337,1338,0,-15.04,-1.11%
SPX,05/11/12,1358,1366,1349,1353,0,-4.60,-0.34%
SPX,05/10/12,1355,1366,1355,1358,0,3.41,0.25%
SPX,05/09/12,1363,1364,1343,1355,0,-9.14,-0.67%
SPX,05/08/12,1369,1369,1348,1364,0,-5.86,-0.43%
SPX,05/07/12,1369,1374,1364,1370,0,0.48,0.04%
SPX,05/04/12,1392,1392,1368,1369,0,-22.47,-1.61%
SPX,05/03/12,1402,1403,1389,1392,0,-10.74,-0.77%
SPX,05/02/12,1406,1406,1394,1402,0,-3.51,-0.25%
SPX,05/01/12,1398,1415,1396,1406,0,7.91,0.57%
SPX,04/30/12,1403,1403,1394,1398,0,-5.45,-0.39%
SPX,04/27/12,1400,1407,1397,1403,0,3.38,0.24%
SPX,04/26/12,1391,1402,1387,1400,0,9.29,0.67%
SPX,04/25/12,1372,1391,1372,1391,0,18.72,1.36%
SPX,04/24/12,1367,1376,1367,1372,0,5.03,0.37%
SPX,04/23/12,1379,1379,1359,1367,0,-11.59,-0.84%
SPX,04/20/12,1377,1387,1377,1379,0,1.61,0.12%
SPX,04/19/12,1385,1390,1370,1377,0,-8.22,-0.59%
SPX,04/18/12,1391,1391,1383,1385,0,-5.64,-0.41%
SPX,04/17/12,1370,1393,1370,1391,0,21.21,1.55%
SPX,04/16/12,1370,1380,1365,1370,0,-0.69,-0.05%
SPX,04/13/12,1388,1388,1370,1370,0,-17.31,-1.25%
SPX,04/12/12,1369,1388,1369,1388,0,18.86,1.38%
SPX,04/11/12,1359,1375,1359,1369,0,10.12,0.74%
SPX,04/10/12,1382,1383,1357,1359,0,-23.61,-1.71%
SPX,04/09/12,1397,1397,1378,1382,0,-15.88,-1.14%
SPX,04/05/12,1399,1402,1393,1398,0,-0.88,-0.06%
SPX,04/04/12,1413,1413,1394,1399,0,-14.42,-1.02%
SPX,04/03/12,1419,1419,1405,1413,0,-5.66,-0.40%