Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
FURX,05/31/12,20.10,20.37,19.55,20.04,147225,0.03,0.15%
FURX,05/30/12,19.50,20.44,19.34,20.01,190521,-0.04,-0.20%
FURX,05/29/12,19.91,20.15,19.78,20.05,146660,0.95,4.97%
FURX,05/25/12,18.35,19.38,18.31,19.10,67045,0.88,4.83%
FURX,05/24/12,18.02,18.29,17.80,18.22,71851,0.18,1.00%
FURX,05/23/12,16.92,18.23,16.92,18.04,102697,1.00,5.87%
FURX,05/22/12,16.65,17.17,16.57,17.04,70937,0.34,2.04%
FURX,05/21/12,16.00,16.76,15.28,16.70,57015,0.94,5.96%
FURX,05/18/12,14.75,15.81,14.65,15.76,150459,1.00,6.78%
FURX,05/17/12,14.85,15.00,14.51,14.76,75786,-0.04,-0.27%
FURX,05/16/12,15.43,15.57,14.76,14.80,94171,-0.63,-4.08%
FURX,05/15/12,15.00,15.73,14.50,15.43,134810,1.20,8.43%
FURX,05/14/12,13.61,14.32,13.61,14.23,63114,0.57,4.17%
FURX,05/11/12,13.08,13.69,12.97,13.66,71475,0.59,4.51%
FURX,05/10/12,13.30,13.41,12.91,13.07,61879,-0.18,-1.36%
FURX,05/09/12,13.31,13.96,13.21,13.25,68827,-0.18,-1.34%
FURX,05/08/12,13.05,13.51,12.78,13.43,55414,0.29,2.21%
FURX,05/07/12,12.64,13.34,12.16,13.14,69339,0.51,4.04%
FURX,05/04/12,13.98,14.54,12.50,12.63,173759,-1.32,-9.46%
FURX,05/03/12,14.15,14.15,13.87,13.95,80527,-0.29,-2.04%
FURX,05/02/12,14.00,14.24,13.85,14.24,58321,0.08,0.56%
FURX,05/01/12,14.35,14.53,14.14,14.16,60463,-0.21,-1.46%
FURX,04/30/12,14.10,14.55,14.10,14.37,110124,0.26,1.84%
FURX,04/27/12,15.08,15.19,13.90,14.11,321453,-0.99,-6.56%
FURX,04/26/12,14.24,16.05,14.00,15.10,895715,-4.50,-22.96%
FURX,04/25/12,21.10,21.80,19.13,19.60,159899,-1.27,-6.09%
FURX,04/24/12,21.36,21.51,20.57,20.87,143070,-0.52,-2.43%
FURX,04/23/12,21.14,21.67,21.14,21.39,51506,-0.08,-0.37%
FURX,04/20/12,21.51,21.56,21.15,21.47,45181,0.21,0.99%
FURX,04/19/12,21.59,22.04,21.11,21.26,32385,-0.17,-0.79%
FURX,04/18/12,21.67,21.93,21.17,21.43,41470,-0.24,-1.11%
FURX,04/17/12,21.35,22.13,21.35,21.67,36013,0.47,2.22%
FURX,04/16/12,20.99,21.35,20.28,21.20,48888,0.39,1.87%
FURX,04/13/12,20.95,21.09,20.36,20.81,43965,-0.29,-1.37%
FURX,04/12/12,21.25,21.49,21.05,21.10,31218,-0.23,-1.08%
FURX,04/11/12,21.15,21.62,21.15,21.33,46613,0.33,1.57%
FURX,04/10/12,21.80,22.15,20.93,21.00,61483,-0.75,-3.45%
FURX,04/09/12,22.02,22.24,21.73,21.75,36025,-0.61,-2.73%
FURX,04/05/12,22.56,23.05,21.76,22.36,60193,-0.35,-1.54%
FURX,04/04/12,23.15,23.58,22.30,22.71,63120,-0.70,-2.99%
FURX,04/03/12,23.61,23.75,23.17,23.41,57338,-0.20,-0.85%
FURX,04/02/12,23.52,23.96,23.32,23.61,54099,-0.02,-0.08%
FURX,03/30/12,23.87,24.00,23.44,23.63,68847,-0.05,-0.21%
FURX,03/29/12,23.70,23.78,23.03,23.68,56426,-0.23,-0.96%
FURX,03/28/12,24.18,24.24,23.30,23.91,71121,-0.28,-1.16%
FURX,03/27/12,24.71,24.71,24.07,24.19,44215,-0.43,-1.75%
FURX,03/26/12,24.64,24.91,24.45,24.62,91030,0.25,1.03%
FURX,03/23/12,24.38,24.49,24.09,24.37,30426,-0.04,-0.16%
FURX,03/22/12,24.12,24.45,23.91,24.41,58086,-0.01,-0.04%
FURX,03/21/12,24.28,24.96,23.97,24.42,46706,0.15,0.62%
FURX,03/20/12,24.57,24.85,24.23,24.27,63523,-0.37,-1.50%
FURX,03/19/12,24.45,25.00,24.15,24.64,69712,0.29,1.19%
FURX,03/16/12,24.58,24.99,24.01,24.35,126491,0.23,0.95%
FURX,03/15/12,23.95,24.61,23.69,24.12,71969,0.21,0.88%
FURX,03/14/12,23.70,24.22,23.45,23.91,58563,0.14,0.59%
FURX,03/13/12,22.61,23.77,22.61,23.77,121499,1.20,5.32%
FURX,03/12/12,23.01,23.01,22.47,22.57,55077,0.09,0.40%
FURX,03/09/12,22.29,22.86,22.02,22.48,65886,0.28,1.26%
FURX,03/08/12,22.69,23.28,22.03,22.20,137612,-0.29,-1.29%
FURX,03/07/12,21.04,22.64,21.04,22.49,237228,1.46,6.94%
FURX,03/06/12,20.54,21.10,20.54,21.03,156943,0.39,1.89%
FURX,03/05/12,20.28,20.75,20.15,20.64,166792,0.36,1.78%
FURX,03/02/12,20.08,20.85,19.91,20.28,179267,0.40,2.01%