S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	51.71	52.73	51.67	52.70	3,440,070	+0.86(+1.67%)
Dec 28, 2012	52.08	52.37	51.81	51.84	2,406,977	-0.60(-1.15%)
Dec 27, 2012	52.56	52.64	51.86	52.44	1,951,502	-0.11(-0.20%)
Dec 26, 2012	52.81	52.82	52.35	52.55	582,817	-0.19(-0.36%)
Dec 24, 2012	52.81	52.82	52.66	52.73	588,079	-0.16(-0.31%)
Dec 21, 2012	52.65	53.02	52.57	52.90	1,983,203	-0.51(-0.96%)
Dec 20, 2012	53.11	53.41	53.01	53.41	1,242,802	+0.29(+0.55%)
Dec 19, 2012	53.62	53.62	53.12	53.12	3,110,819	-0.45(-0.84%)
Dec 18, 2012	53.12	53.61	52.94	53.56	3,821,437	+0.60(+1.13%)
Dec 17, 2012	52.49	52.98	52.48	52.97	1,504,722	+0.61(+1.16%)
Dec 14, 2012	52.48	52.54	52.25	52.36	2,505,059	-0.29(-0.55%)
Dec 13, 2012	52.95	53.08	52.51	52.65	1,101,112	-0.32(-0.61%)
Dec 12, 2012	53.23	53.37	52.92	52.97	2,398,248	+0.05(+0.09%)
Dec 11, 2012	52.82	53.25	52.79	52.93	2,440,151	+0.32(+0.62%)
Dec 10, 2012	52.51	52.75	52.50	52.60	1,729,098	+0.02(+0.03%)
Dec 07, 2012	52.67	52.72	52.33	52.59	1,119,876	+0.14(+0.26%)
Dec 06, 2012	52.21	52.49	52.15	52.45	1,456,828	+0.18(+0.34%)
Dec 05, 2012	52.27	52.56	51.89	52.27	1,770,054	+0.03(+0.06%)
Dec 04, 2012	52.29	52.48	52.13	52.24	1,516,158	-0.31(-0.59%)
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%)
Sep 04, 2012	52.28	52.40	51.94	52.22	1,270,647	-0.11(-0.22%)
Aug 31, 2012	52.39	52.56	52.06	52.33	1,961,814	+0.24(+0.46%)
Aug 30, 2012	52.25	52.26	52.00	52.09	560,771	-0.41(-0.78%)
Aug 29, 2012	52.54	52.64	52.39	52.50	446,379	-0.02(-0.03%)
Aug 27, 2012	52.64	52.71	52.46	52.52	734,827	-0.02(-0.03%)
Aug 24, 2012	52.04	52.60	52.02	52.53	835,052	+0.37(+0.71%)
Aug 23, 2012	52.47	52.47	52.09	52.16	1,232,966	-0.43(-0.81%)
Aug 22, 2012	52.43	52.67	52.33	52.59	1,079,263	+0.04(+0.08%)
Aug 21, 2012	52.89	53.07	52.45	52.55	889,357	-0.23(-0.44%)
Aug 20, 2012	52.64	52.78	52.56	52.78	736,089	+0.10(+0.18%)
Aug 17, 2012	52.72	52.72	52.58	52.68	635,857	+0.07(+0.14%)
Aug 16, 2012	52.32	52.71	52.23	52.61	1,600,189	+0.35(+0.68%)
Aug 15, 2012	52.15	52.35	52.15	52.26	1,389,639	+0.01(+0.02%)
Aug 14, 2012	52.41	52.46	52.10	52.25	1,962,380	+0.05(+0.09%)
Aug 13, 2012	52.15	52.22	51.94	52.20	994,836	+0.01(+0.02%)
Aug 10, 2012	51.92	52.23	51.84	52.19	1,112,533	+0.10(+0.19%)
Aug 09, 2012	51.99	52.21	51.95	52.10	629,167	+0.01(+0.02%)
Aug 08, 2012	51.85	52.15	51.79	52.09	904,042	+0.04(+0.08%)
Aug 07, 2012	52.06	52.23	51.99	52.05	1,656,247	+0.19(+0.36%)
Aug 06, 2012	51.88	52.08	51.82	51.86	1,307,476	+0.13(+0.25%)
Aug 03, 2012	51.55	51.85	51.46	51.73	711,079	+0.93(+1.82%)
Aug 02, 2012	50.75	51.14	50.44	50.81	1,040,456	-0.35(-0.69%)
Aug 01, 2012	51.58	51.58	51.07	51.16	962,330	-0.12(-0.24%)
Jul 31, 2012	51.42	51.57	51.28	51.28	1,996,822	-0.17(-0.33%)
Jul 30, 2012	51.36	51.66	51.31	51.45	1,262,059	+0.02(+0.03%)
Jul 27, 2012	50.74	51.53	50.68	51.44	543,585	+0.91(+1.80%)
Jul 26, 2012	50.41	50.63	50.25	50.53	5,081,062	+0.79(+1.59%)
Jul 25, 2012	49.82	49.93	49.47	49.74	1,398,016	-0.06(-0.11%)
Jul 24, 2012	50.20	50.20	49.41	49.79	2,078,157	-0.37(-0.74%)
Jul 23, 2012	49.87	50.27	49.66	50.16	1,002,458	-0.45(-0.89%)
Jul 20, 2012	50.77	50.83	50.54	50.62	579,614	-0.39(-0.76%)
Jul 19, 2012	51.03	51.15	50.86	51.00	2,109,159	+0.14(+0.28%)
Jul 18, 2012	50.38	50.91	50.36	50.86	919,632	+0.35(+0.70%)
Jul 17, 2012	50.38	50.58	49.86	50.50	891,192	+0.34(+0.67%)
Jul 16, 2012	50.16	50.29	50.00	50.16	587,801	-0.06(-0.11%)
Jul 13, 2012	49.58	50.28	49.54	50.22	565,339	+0.79(+1.60%)
Jul 12, 2012	49.38	49.63	49.13	49.43	493,043	-0.23(-0.45%)
Jul 11, 2012	49.63	49.79	49.37	49.66	918,634	+0.02(+0.03%)
Jul 10, 2012	50.30	50.34	49.49	49.64	10,845,304	-0.38(-0.76%)
Jul 09, 2012	49.97	50.06	49.79	50.02	6,508,433	+0.00(+0.00%)
Jul 06, 2012	49.99	50.08	49.80	50.02	820,458	-0.41(-0.81%)
Jul 05, 2012	50.50	50.66	50.27	50.43	1,291,982	-0.25(-0.49%)
Jul 03, 2012	50.41	50.70	50.34	50.68	401,069	+0.31(+0.62%)
Jul 02, 2012	50.33	50.42	50.03	50.37	801,878	+0.08(+0.16%)
Jun 29, 2012	49.91	50.29	49.75	50.29	516,870	+1.24(+2.53%)
Jun 28, 2012	48.85	49.11	48.51	49.05	801,237	-0.19(-0.39%)
Jun 27, 2012	48.97	49.32	48.94	49.24	482,483	+0.46(+0.94%)
Jun 26, 2012	48.69	48.89	48.43	48.78	808,758	+0.25(+0.51%)
Jun 25, 2012	48.81	48.81	48.36	48.53	621,366	-0.78(-1.58%)
Jun 22, 2012	49.23	49.40	49.03	49.31	913,722	+0.37(+0.76%)
Jun 21, 2012	50.00	50.08	48.88	48.94	4,704,215	-1.04(-2.08%)
Jun 20, 2012	50.04	50.15	49.59	49.98	3,790,700	-0.04(-0.08%)
Jun 19, 2012	49.85	50.22	49.79	50.02	5,082,311	+0.44(+0.89%)
Jun 18, 2012	49.31	49.70	49.24	49.58	411,651	+0.06(+0.11%)
Jun 15, 2012	49.31	49.55	49.18	49.52	413,588	+0.46(+0.95%)
Jun 14, 2012	48.61	49.23	48.50	49.06	1,993,789	+0.54(+1.12%)
Jun 13, 2012	48.60	48.95	48.35	48.51	842,427	-0.26(-0.53%)
Jun 12, 2012	48.34	48.78	48.14	48.77	726,806	+0.56(+1.16%)
Jun 11, 2012	49.13	49.15	48.14	48.21	1,813,329	-0.54(-1.12%)
Jun 08, 2012	48.22	48.76	48.10	48.75	324,306	+0.40(+0.83%)
Jun 07, 2012	48.87	48.87	48.26	48.35	509,391	+0.05(+0.10%)
Jun 06, 2012	47.58	48.30	47.51	48.30	1,076,968	+1.10(+2.32%)
Jun 05, 2012	46.87	47.28	46.86	47.21	1,344,094	+0.19(+0.41%)
Jun 04, 2012	47.02	47.15	46.65	47.02	1,617,044	+0.03(+0.07%)
Jun 01, 2012	47.35	47.52	46.97	46.98	1,225,328	-1.13(-2.35%)
May 31, 2012	48.18	48.44	47.71	48.11	477,721	-0.05(-0.10%)
May 30, 2012	48.33	48.37	48.03	48.16	496,955	-0.58(-1.18%)
May 29, 2012	48.60	48.82	48.42	48.74	318,947	+0.57(+1.18%)
May 25, 2012	48.38	48.46	48.07	48.17	226,923	-0.24(-0.50%)
May 24, 2012	48.46	48.53	48.04	48.41	936,528	+0.09(+0.18%)
May 23, 2012	47.95	48.37	47.53	48.32	486,111	+0.01(+0.02%)
May 22, 2012	48.42	48.69	48.02	48.31	1,197,053	+0.04(+0.08%)
May 21, 2012	47.70	48.27	47.61	48.27	381,699	+0.69(+1.45%)
May 18, 2012	48.10	48.18	47.47	47.58	736,482	-0.38(-0.78%)
May 17, 2012	48.58	48.62	47.94	47.96	1,670,936	-0.61(-1.25%)
May 16, 2012	48.90	49.12	48.52	48.57	1,814,772	-0.09(-0.18%)
May 15, 2012	48.87	49.19	48.60	48.66	2,081,498	-0.28(-0.57%)
May 14, 2012	48.98	49.24	48.87	48.94	1,168,868	-0.52(-1.05%)
May 11, 2012	49.39	49.92	49.35	49.46	397,354	-0.19(-0.39%)
May 10, 2012	49.88	49.91	49.55	49.65	566,068	+0.16(+0.32%)
May 09, 2012	49.35	49.83	49.14	49.49	1,090,002	-0.38(-0.75%)
May 08, 2012	49.72	49.94	49.34	49.87	1,057,134	-0.20(-0.40%)
May 07, 2012	49.80	50.21	49.79	50.07	316,588	+0.07(+0.14%)
May 04, 2012	50.48	50.55	49.98	49.99	383,321	-0.83(-1.64%)
May 03, 2012	51.16	51.20	50.71	50.83	524,187	-0.31(-0.61%)
May 02, 2012	51.00	51.18	50.86	51.14	2,849,666	-0.14(-0.27%)
May 01, 2012	50.95	51.64	50.93	51.28	1,098,145	+0.31(+0.61%)
Apr 30, 2012	51.10	51.12	50.86	50.96	461,896	-0.25(-0.48%)
Apr 27, 2012	51.32	51.34	51.04	51.21	251,735	+0.08(+0.16%)
Apr 26, 2012	50.69	51.20	50.69	51.13	530,623	+0.32(+0.63%)
Apr 25, 2012	50.65	50.84	50.60	50.81	737,285	+0.70(+1.41%)
Apr 24, 2012	49.94	50.22	49.92	50.11	417,574	+0.22(+0.43%)
Apr 23, 2012	49.73	49.93	49.59	49.89	394,020	-0.37(-0.73%)
Apr 20, 2012	50.47	50.60	50.23	50.26	307,166	+0.07(+0.14%)
Apr 19, 2012	50.57	50.69	49.92	50.19	626,625	-0.36(-0.71%)
Apr 18, 2012	50.53	50.73	50.47	50.55	317,706	-0.18(-0.36%)
Apr 17, 2012	50.28	50.81	50.21	50.73	977,663	+0.79(+1.59%)
Apr 16, 2012	50.24	50.30	49.79	49.94	471,632	-0.05(-0.10%)
Apr 13, 2012	50.53	50.54	49.93	49.99	522,522	-0.63(-1.25%)
Apr 12, 2012	50.12	50.67	50.07	50.62	709,930	+0.62(+1.25%)
Apr 11, 2012	50.13	50.23	49.95	49.99	492,278	+0.33(+0.66%)
Apr 10, 2012	50.40	50.52	49.62	49.67	9,665,436	-0.82(-1.62%)
Apr 09, 2012	50.31	50.69	50.31	50.48	586,528	-0.50(-0.99%)
Apr 05, 2012	50.82	51.11	50.79	50.99	577,665	-0.03(-0.06%)
Apr 04, 2012	51.15	51.17	50.81	51.02	588,654	-0.49(-0.95%)
Apr 03, 2012	51.68	51.73	51.22	51.51	1,861,567	-0.20(-0.39%)
Apr 02, 2012	51.29	51.84	51.19	51.71	547,589	+0.42(+0.83%)
Mar 30, 2012	51.40	51.43	51.10	51.28	504,335	+0.13(+0.25%)
Mar 29, 2012	51.00	51.21	50.78	51.16	1,446,831	-0.12(-0.23%)
Mar 28, 2012	51.48	51.55	51.00	51.28	552,438	-0.23(-0.45%)
Mar 27, 2012	51.72	51.73	51.47	51.51	1,489,583	-0.12(-0.23%)
Mar 26, 2012	51.29	51.64	51.28	51.63	934,302	+0.69(+1.35%)
Mar 23, 2012	50.84	51.01	50.60	50.94	734,099	+0.14(+0.28%)
Mar 22, 2012	50.80	50.92	50.64	50.80	869,901	-0.33(-0.65%)
Mar 21, 2012	51.35	51.35	51.06	51.13	470,792	-0.12(-0.23%)
Mar 20, 2012	51.07	51.33	50.97	51.25	1,067,105	-0.12(-0.23%)
Mar 19, 2012	51.09	51.52	51.07	51.37	383,885	+0.29(+0.56%)
Mar 16, 2012	51.19	51.19	51.00	51.08	534,933	+0.06(+0.11%)
Mar 15, 2012	50.92	51.07	50.75	51.03	469,345	+0.24(+0.47%)
Mar 14, 2012	50.77	50.94	50.62	50.79	915,085	+0.02(+0.03%)
Mar 13, 2012	50.12	50.80	50.03	50.77	670,584	+0.94(+1.89%)
Mar 12, 2012	49.79	49.88	49.66	49.83	557,651	+0.07(+0.14%)
Mar 09, 2012	49.73	49.93	49.70	49.76	276,727	+0.12(+0.24%)
Mar 08, 2012	49.54	49.77	49.42	49.64	389,009	+0.43(+0.87%)
Mar 07, 2012	49.04	49.29	48.96	49.21	876,301	+0.32(+0.65%)
Mar 06, 2012	49.08	49.08	48.74	48.89	469,692	-0.69(-1.40%)
Mar 05, 2012	49.65	49.75	49.40	49.58	839,115	-0.19(-0.38%)
Mar 02, 2012	49.83	49.90	49.66	49.78	457,756	-0.11(-0.22%)
Mar 01, 2012	49.73	49.97	49.67	49.89	597,133	+0.30(+0.61%)
Feb 29, 2012	49.88	50.05	49.51	49.58	1,087,464	-0.19(-0.38%)
Feb 28, 2012	49.59	49.81	49.50	49.78	485,871	+0.22(+0.43%)
Feb 27, 2012	49.15	49.70	49.06	49.56	477,438	+0.12(+0.24%)
Feb 24, 2012	49.44	49.53	49.34	49.44	597,035	+0.10(+0.21%)
Feb 23, 2012	49.15	49.38	48.95	49.34	680,380	+0.18(+0.37%)
Feb 22, 2012	49.22	49.31	49.09	49.15	566,820	-0.18(-0.37%)
Feb 21, 2012	49.33	49.50	49.18	49.34	410,893	+0.12(+0.24%)
Feb 17, 2012	49.22	49.26	49.05	49.22	1,093,875	+0.18(+0.36%)
Feb 16, 2012	48.51	49.10	48.44	49.04	976,973	+0.50(+1.03%)
Feb 15, 2012	48.99	49.03	48.45	48.54	456,752	-0.29(-0.60%)
Feb 14, 2012	48.77	48.83	48.48	48.83	559,451	-0.04(-0.08%)
Feb 13, 2012	48.87	48.95	48.69	48.87	208,824	+0.36(+0.74%)
Feb 10, 2012	48.44	48.53	48.32	48.52	573,965	-0.33(-0.67%)
Feb 09, 2012	48.85	48.95	48.62	48.84	402,134	+0.06(+0.11%)
Feb 08, 2012	48.68	48.79	48.47	48.79	520,390	+0.16(+0.33%)
Feb 07, 2012	48.41	48.73	48.25	48.63	829,704	+0.10(+0.21%)
Feb 06, 2012	48.29	48.55	48.25	48.52	329,493	+0.08(+0.16%)
Feb 03, 2012	48.32	48.50	48.22	48.44	632,210	+0.61(+1.28%)
Feb 02, 2012	47.87	47.95	47.67	47.83	340,041	+0.07(+0.15%)
Feb 01, 2012	47.77	48.02	47.70	47.76	585,477	+0.34(+0.72%)
Jan 31, 2012	47.72	47.73	47.21	47.42	1,452,136	-0.05(-0.10%)
Jan 30, 2012	47.10	47.49	47.00	47.46	599,606	-0.09(-0.18%)
Jan 27, 2012	47.42	47.68	47.38	47.55	692,774	-0.10(-0.20%)
Jan 26, 2012	48.10	48.12	47.46	47.65	570,356	-0.22(-0.45%)
Jan 25, 2012	47.44	47.97	47.29	47.86	1,366,626	+0.42(+0.89%)
Jan 24, 2012	47.26	47.46	47.22	47.44	1,351,674	-0.15(-0.32%)
Jan 23, 2012	47.58	47.79	47.37	47.59	1,036,516	+0.01(+0.02%)
Jan 20, 2012	47.43	47.58	47.31	47.58	317,487	+0.10(+0.20%)
Jan 19, 2012	47.46	47.54	47.30	47.49	985,248	+0.20(+0.42%)
Jan 18, 2012	46.79	47.31	46.72	47.29	498,766	+0.49(+1.06%)
Jan 17, 2012	47.02	47.13	46.70	46.79	761,209	+0.12(+0.26%)
Jan 13, 2012	46.51	46.67	46.22	46.67	791,198	-0.18(-0.39%)
Jan 12, 2012	46.91	46.94	46.55	46.86	837,614	+0.08(+0.17%)
Jan 11, 2012	46.53	46.83	46.51	46.78	453,088	+0.02(+0.03%)
Jan 10, 2012	46.95	46.97	46.70	46.76	841,739	+0.33(+0.72%)
Jan 09, 2012	46.45	46.50	46.24	46.43	2,749,928	+0.09(+0.19%)
Jan 06, 2012	46.47	46.48	46.18	46.34	1,126,090	-0.12(-0.26%)
Jan 05, 2012	46.14	46.55	45.96	46.46	7,901,505	+0.10(+0.21%)