S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	52.61	52.72	52.43	52.55	1,240,940	-0.06(-0.12%)
Nov 29, 2012	52.60	52.78	52.35	52.61	4,816,920	+0.26(+0.49%)
Nov 28, 2012	51.72	52.40	51.42	52.35	1,200,596	+0.38(+0.73%)
Nov 27, 2012	52.16	52.34	51.91	51.97	762,765	-0.28(-0.54%)
Nov 26, 2012	51.99	52.25	51.87	52.25	843,084	-0.03(-0.06%)
Nov 23, 2012	51.86	52.33	51.81	52.29	349,051	+0.68(+1.32%)
Nov 21, 2012	51.53	51.62	51.41	51.61	1,657,322	+0.14(+0.27%)
Nov 20, 2012	51.38	51.55	51.05	51.47	646,851	+0.04(+0.08%)
Nov 19, 2012	50.97	51.44	50.90	51.43	723,693	+1.09(+2.17%)
Nov 16, 2012	50.20	50.44	49.71	50.34	1,382,334	+0.20(+0.40%)
Nov 15, 2012	50.27	50.44	49.96	50.13	1,347,304	-0.15(-0.31%)
Nov 14, 2012	51.15	51.19	50.16	50.29	1,558,054	-0.70(-1.38%)
Nov 13, 2012	50.86	51.53	50.86	50.99	1,293,684	-0.21(-0.41%)
Nov 12, 2012	51.33	51.42	51.07	51.20	793,566	+0.06(+0.11%)
Nov 09, 2012	50.87	51.62	50.87	51.15	1,633,880	+0.07(+0.14%)
Nov 08, 2012	51.75	51.98	51.07	51.07	1,240,648	-0.61(-1.19%)
Nov 07, 2012	52.45	52.48	51.49	51.69	1,630,514	-1.30(-2.46%)
Nov 06, 2012	52.75	53.22	52.72	52.99	1,378,338	+0.40(+0.77%)
Nov 05, 2012	52.42	52.71	52.27	52.59	507,621	+0.11(+0.22%)
Nov 02, 2012	53.30	53.31	52.43	52.47	650,454	-0.51(-0.96%)
Nov 01, 2012	52.58	53.03	52.55	52.98	1,143,346	+0.55(+1.05%)
Oct 31, 2012	52.75	52.76	52.24	52.43	461,288	-0.03(-0.06%)
Oct 26, 2012	52.44	52.46	52.46	52.46	1,839,765	-0.05(-0.09%)
Oct 25, 2012	52.80	52.86	52.25	52.51	825,076	+0.11(+0.22%)
Oct 24, 2012	52.71	52.74	52.33	52.40	2,853,078	-0.08(-0.15%)
Oct 23, 2012	52.75	52.80	52.38	52.48	1,292,678	-0.77(-1.44%)
Oct 19, 2012	54.13	54.13	53.18	53.25	1,742,625	-0.97(-1.79%)
Oct 18, 2012	54.28	54.55	54.05	54.22	3,273,373	-0.21(-0.39%)
Oct 17, 2012	54.24	54.50	54.18	54.43	820,406	+0.21(+0.39%)
Oct 16, 2012	53.97	54.26	53.91	54.22	666,699	+0.52(+0.96%)
Oct 15, 2012	53.41	53.78	53.25	53.70	642,704	+0.48(+0.90%)
Oct 12, 2012	53.41	53.62	53.18	53.23	796,819	-0.19(-0.35%)
Oct 11, 2012	53.84	53.86	53.40	53.41	790,113	-0.06(-0.11%)
Oct 10, 2012	53.78	53.83	53.38	53.47	14,263,969	-0.32(-0.60%)
Oct 09, 2012	54.26	54.33	53.78	53.79	1,670,427	-0.53(-0.97%)
Oct 08, 2012	54.31	54.42	54.20	54.32	205,437	-0.21(-0.39%)
Oct 05, 2012	54.85	54.89	54.38	54.53	380,525	-0.05(-0.09%)
Oct 04, 2012	54.42	54.62	54.33	54.58	966,094	+0.39(+0.72%)
Oct 03, 2012	54.11	54.31	53.84	54.19	517,665	+0.21(+0.39%)
Oct 02, 2012	54.16	54.24	53.69	53.98	605,867	+0.06(+0.12%)
Oct 01, 2012	53.99	54.38	53.82	53.91	1,333,209	+0.15(+0.27%)
Sep 28, 2012	53.82	53.99	53.62	53.77	581,065	-0.32(-0.60%)
Sep 27, 2012	53.80	54.18	53.65	54.09	719,393	+0.52(+0.97%)
Sep 26, 2012	53.83	53.83	53.44	53.57	658,404	-0.30(-0.56%)
Sep 25, 2012	54.50	54.63	53.85	53.87	684,876	-0.50(-0.92%)
Sep 24, 2012	54.10	54.50	54.10	54.37	367,107	-0.08(-0.15%)
Sep 21, 2012	54.78	54.78	54.41	54.45	430,893	-0.03(-0.06%)
Sep 20, 2012	54.16	54.53	54.08	54.49	972,844	+0.06(+0.10%)
Sep 19, 2012	54.46	54.63	54.37	54.43	638,984	+0.01(+0.01%)
Sep 18, 2012	54.30	54.47	54.24	54.42	294,544	+0.02(+0.03%)
Sep 17, 2012	54.37	54.50	54.27	54.41	437,966	-0.07(-0.13%)
Sep 14, 2012	54.46	54.79	54.33	54.48	1,624,427	+0.13(+0.24%)
Sep 13, 2012	53.45	54.48	53.39	54.35	704,530	+0.93(+1.75%)
Sep 12, 2012	53.44	53.48	53.23	53.42	514,569	+0.17(+0.32%)
Sep 11, 2012	53.19	53.43	53.17	53.25	657,086	+0.13(+0.24%)
Sep 10, 2012	53.41	53.46	53.10	53.12	655,563	-0.35(-0.65%)
Sep 07, 2012	53.35	53.46	53.30	53.46	1,132,715	+0.20(+0.38%)
Sep 06, 2012	52.58	53.29	52.58	53.26	834,207	+1.03(+1.97%)
Sep 05, 2012	52.29	52.41	52.15	52.23	1,623,152	+0.02(+0.03%)