S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	58.79	58.99	58.57	58.91	1,972,989	+0.07(+0.11%)
Apr 29, 2013	58.65	58.98	58.51	58.84	658,931	+0.38(+0.66%)
Apr 26, 2013	58.34	58.58	58.43	58.46	666,221	-0.01(-0.01%)
Apr 25, 2013	58.42	58.72	58.34	58.47	985,664	+0.17(+0.30%)
Apr 24, 2013	58.31	58.46	58.20	58.30	837,192	-0.07(-0.13%)
Apr 23, 2013	58.04	58.43	57.75	58.37	1,698,693	+0.58(+1.01%)
Apr 22, 2013	57.59	57.88	57.26	57.79	794,251	+0.33(+0.57%)
Apr 19, 2013	57.03	57.51	57.04	57.46	1,253,947	+0.43(+0.75%)
Apr 18, 2013	57.52	57.52	56.82	57.03	1,435,134	-0.36(-0.63%)
Apr 17, 2013	57.83	57.83	56.90	57.39	1,536,650	-0.83(-1.43%)
Apr 16, 2013	57.90	58.28	57.74	58.23	1,573,081	+0.79(+1.38%)
Apr 15, 2013	58.33	58.44	57.44	57.44	1,978,548	-1.23(-2.09%)
Apr 12, 2013	58.54	58.71	58.34	58.66	1,183,838	-0.09(-0.15%)
Apr 11, 2013	58.56	58.93	58.49	58.75	817,197	+0.14(+0.24%)
Apr 10, 2013	58.10	58.70	58.04	58.61	1,599,432	+0.72(+1.24%)
Apr 09, 2013	57.80	58.09	57.62	57.89	808,000	+0.24(+0.41%)
Apr 08, 2013	57.27	57.66	57.18	57.66	641,556	+0.30(+0.53%)
Apr 05, 2013	56.90	57.39	56.85	57.35	1,278,227	-0.25(-0.43%)
Apr 04, 2013	57.49	57.74	57.35	57.60	1,832,437	+0.20(+0.34%)
Apr 03, 2013	57.94	58.00	57.27	57.40	1,960,529	-0.50(-0.86%)
Apr 02, 2013	57.71	58.02	57.70	57.90	952,865	+0.38(+0.65%)
Apr 01, 2013	57.66	57.81	57.40	57.53	813,086	-0.14(-0.24%)
Mar 28, 2013	57.59	57.77	57.49	57.66	1,031,050	+0.07(+0.13%)
Mar 27, 2013	57.30	57.63	57.23	57.59	927,331	-0.08(-0.14%)
Mar 26, 2013	57.45	57.68	57.39	57.67	1,314,934	+0.46(+0.80%)
Mar 25, 2013	57.59	57.67	56.99	57.21	1,257,557	-0.19(-0.34%)
Mar 22, 2013	57.12	57.41	57.10	57.41	793,598	+0.51(+0.89%)
Mar 21, 2013	57.01	57.25	56.83	56.90	1,868,145	-0.47(-0.82%)
Mar 20, 2013	57.44	57.51	57.29	57.38	1,701,046	+0.29(+0.51%)
Mar 19, 2013	57.36	57.41	56.72	57.08	2,517,080	-0.08(-0.14%)
Mar 18, 2013	56.90	57.43	56.87	57.17	1,327,791	-0.30(-0.52%)
Mar 15, 2013	57.47	57.54	57.27	57.47	981,429	-0.10(-0.17%)
Mar 14, 2013	57.38	57.56	57.36	57.56	991,356	+0.33(+0.58%)
Mar 13, 2013	57.21	57.32	57.04	57.23	797,303	+0.03(+0.06%)
Mar 12, 2013	57.33	57.39	57.03	57.20	865,388	-0.14(-0.24%)
Mar 11, 2013	57.16	57.39	57.04	57.34	614,054	+0.20(+0.36%)
Mar 08, 2013	57.21	57.25	56.87	57.13	946,281	+0.15(+0.27%)
Mar 07, 2013	56.89	57.03	56.83	56.98	1,079,335	+0.14(+0.24%)
Mar 06, 2013	56.96	56.97	56.68	56.84	1,559,665	+0.08(+0.14%)
Mar 05, 2013	56.56	56.90	56.51	56.76	1,106,196	+0.51(+0.90%)
Mar 04, 2013	55.82	56.25	55.75	56.25	1,421,740	+0.24(+0.42%)
Mar 01, 2013	55.57	56.06	55.40	56.02	2,273,654	+0.17(+0.31%)
Feb 28, 2013	56.00	56.27	55.79	55.85	1,502,359	-0.16(-0.29%)
Feb 27, 2013	55.27	56.13	55.21	56.01	1,765,581	+0.67(+1.21%)
Feb 26, 2013	55.26	55.41	54.90	55.34	1,694,943	+0.37(+0.68%)
Feb 25, 2013	56.24	56.36	54.97	54.97	1,818,173	-0.99(-1.78%)
Feb 22, 2013	55.74	55.96	55.55	55.96	1,057,380	+0.47(+0.85%)
Feb 21, 2013	55.61	55.67	55.32	55.49	1,515,330	-0.26(-0.47%)
Feb 20, 2013	56.33	56.37	55.75	55.75	1,408,506	-0.62(-1.10%)
Feb 19, 2013	56.01	56.38	56.01	56.37	904,847	+0.42(+0.76%)
Feb 15, 2013	56.11	56.12	55.72	55.94	688,645	-0.05(-0.09%)
Feb 14, 2013	55.80	56.08	55.71	55.99	751,209	+0.09(+0.16%)
Feb 13, 2013	56.02	56.09	55.76	55.90	910,240	+0.04(+0.07%)
Feb 12, 2013	55.79	55.98	55.71	55.86	634,293	+0.06(+0.10%)
Feb 11, 2013	55.80	55.85	55.67	55.80	822,330	+0.00(+0.00%)
Feb 08, 2013	55.63	55.87	55.63	55.80	920,205	+0.29(+0.51%)
Feb 07, 2013	55.62	55.67	55.14	55.52	1,144,070	-0.11(-0.19%)
Feb 06, 2013	55.40	55.67	55.37	55.63	932,090	+0.62(+1.13%)
Feb 04, 2013	55.32	55.36	54.97	55.01	1,090,651	-0.67(-1.20%)
Feb 01, 2013	55.44	55.71	55.31	55.67	951,310	+0.55(+1.01%)
Jan 31, 2013	55.20	55.40	55.09	55.12	992,756	-0.11(-0.21%)
Jan 30, 2013	55.44	55.55	55.21	55.23	1,093,358	-0.23(-0.41%)
Jan 29, 2013	55.12	55.55	55.11	55.46	1,000,208	+0.29(+0.53%)
Jan 28, 2013	55.27	55.31	55.05	55.17	841,469	-0.10(-0.18%)
Jan 25, 2013	55.20	55.29	55.03	55.27	1,242,130	+0.26(+0.47%)
Jan 24, 2013	54.92	55.32	54.89	55.01	3,083,376	-0.11(-0.21%)
Jan 23, 2013	54.99	55.20	54.96	55.12	1,056,500	+0.16(+0.30%)
Jan 22, 2013	54.71	54.97	54.57	54.96	954,237	+0.20(+0.37%)
Jan 18, 2013	54.58	54.79	54.40	54.75	1,325,966	+0.15(+0.28%)
Jan 17, 2013	54.59	54.79	54.45	54.60	2,764,801	+0.22(+0.40%)
Jan 16, 2013	54.23	54.48	54.22	54.38	1,816,446	+0.04(+0.08%)
Jan 15, 2013	54.09	54.39	54.09	54.34	1,108,971	-0.07(-0.12%)
Jan 14, 2013	54.39	54.44	54.22	54.40	1,629,379	-0.08(-0.15%)
Jan 11, 2013	54.44	54.52	54.33	54.48	1,548,871	+0.02(+0.03%)
Jan 10, 2013	54.39	54.48	54.05	54.47	1,457,569	+0.43(+0.80%)
Jan 09, 2013	54.07	54.19	53.92	54.04	823,795	+0.13(+0.24%)
Jan 08, 2013	54.00	54.07	53.73	53.91	752,187	-0.15(-0.29%)
Jan 07, 2013	53.99	54.10	53.86	54.06	777,930	-0.11(-0.21%)
Jan 04, 2013	54.06	54.26	53.95	54.17	1,410,826	+0.16(+0.30%)
Jan 03, 2013	54.13	54.21	53.85	54.01	1,534,729	-0.13(-0.24%)
Jan 02, 2013	53.84	54.14	53.62	54.14	3,245,706	+1.43(+2.72%)
Dec 31, 2012	51.72	52.74	51.67	52.71	3,439,532	+0.86(+1.67%)
Dec 28, 2012	52.09	52.38	51.82	51.84	2,406,601	-0.60(-1.15%)
Dec 27, 2012	52.57	52.65	51.87	52.45	1,951,197	-0.11(-0.20%)
Dec 26, 2012	52.81	52.83	52.36	52.55	582,726	-0.19(-0.36%)
Dec 24, 2012	52.82	52.83	52.67	52.74	587,987	-0.16(-0.31%)
Dec 21, 2012	52.66	53.03	52.58	52.90	1,982,893	-0.51(-0.96%)
Dec 20, 2012	53.12	53.42	53.02	53.42	1,242,608	+0.29(+0.55%)
Dec 19, 2012	53.63	53.63	53.12	53.12	3,110,333	-0.45(-0.84%)
Dec 18, 2012	53.13	53.61	52.95	53.57	3,820,840	+0.60(+1.13%)
Dec 17, 2012	52.50	52.99	52.49	52.97	1,504,487	+0.61(+1.16%)
Dec 14, 2012	52.49	52.55	52.25	52.37	2,504,668	-0.29(-0.55%)
Dec 13, 2012	52.96	53.09	52.52	52.66	1,100,940	-0.32(-0.61%)
Dec 12, 2012	53.23	53.38	52.93	52.98	2,397,874	+0.05(+0.09%)
Dec 11, 2012	52.83	53.26	52.80	52.93	2,439,770	+0.32(+0.62%)
Dec 10, 2012	52.52	52.76	52.51	52.61	1,728,828	+0.02(+0.03%)
Dec 07, 2012	52.68	52.73	52.34	52.59	1,119,701	+0.14(+0.26%)
Dec 06, 2012	52.21	52.50	52.16	52.46	1,456,601	+0.18(+0.34%)
Dec 05, 2012	52.28	52.57	51.90	52.28	1,769,778	+0.03(+0.06%)
Dec 04, 2012	52.29	52.49	52.14	52.25	1,515,921	-0.31(-0.59%)
Nov 30, 2012	52.62	52.72	52.44	52.55	1,240,746	-0.06(-0.12%)
Nov 29, 2012	52.61	52.79	52.36	52.62	4,816,168	+0.26(+0.49%)
Nov 28, 2012	51.73	52.41	51.43	52.36	1,200,409	+0.38(+0.73%)
Nov 27, 2012	52.17	52.34	51.91	51.98	762,646	-0.28(-0.54%)
Nov 26, 2012	52.00	52.26	51.88	52.26	842,952	-0.03(-0.06%)
Nov 23, 2012	51.87	52.34	51.82	52.29	348,996	+0.68(+1.32%)
Nov 21, 2012	51.54	51.63	51.42	51.62	1,657,063	+0.14(+0.27%)
Nov 20, 2012	51.39	51.56	51.06	51.48	646,750	+0.04(+0.08%)
Nov 19, 2012	50.98	51.45	50.91	51.44	723,580	+1.09(+2.17%)
Nov 16, 2012	50.21	50.45	49.72	50.34	1,382,118	+0.20(+0.40%)
Nov 15, 2012	50.28	50.45	49.97	50.14	1,347,093	-0.15(-0.31%)
Nov 14, 2012	51.16	51.19	50.17	50.30	1,557,810	-0.70(-1.38%)
Nov 13, 2012	50.87	51.53	50.87	51.00	1,293,482	-0.21(-0.41%)
Nov 12, 2012	51.34	51.43	51.08	51.21	793,442	+0.06(+0.11%)
Nov 09, 2012	50.88	51.63	50.88	51.15	1,633,625	+0.07(+0.14%)
Nov 08, 2012	51.76	51.99	51.08	51.08	1,240,455	-0.61(-1.19%)
Nov 07, 2012	52.46	52.49	51.50	51.70	1,630,260	-1.30(-2.46%)
Nov 06, 2012	52.76	53.23	52.72	53.00	1,378,123	+0.40(+0.77%)
Nov 05, 2012	52.42	52.72	52.28	52.59	507,542	+0.11(+0.22%)
Nov 02, 2012	53.31	53.32	52.44	52.48	650,352	-0.51(-0.96%)
Nov 01, 2012	52.59	53.04	52.56	52.99	1,143,168	+0.55(+1.05%)
Oct 31, 2012	52.76	52.77	52.25	52.44	461,216	-0.03(-0.06%)
Oct 26, 2012	52.45	52.47	52.47	52.47	1,839,478	-0.05(-0.09%)
Oct 25, 2012	52.81	52.87	52.25	52.52	824,947	+0.11(+0.22%)
Oct 24, 2012	52.72	52.75	52.34	52.41	2,852,633	-0.08(-0.15%)
Oct 23, 2012	52.76	52.81	52.38	52.49	1,292,476	-0.77(-1.44%)
Oct 19, 2012	54.14	54.14	53.19	53.26	1,742,353	-0.97(-1.79%)
Oct 18, 2012	54.29	54.56	54.06	54.23	3,272,862	-0.21(-0.39%)
Oct 17, 2012	54.25	54.50	54.19	54.44	820,278	+0.21(+0.39%)
Oct 16, 2012	53.98	54.27	53.92	54.23	666,595	+0.52(+0.96%)
Oct 15, 2012	53.42	53.78	53.26	53.71	642,603	+0.48(+0.90%)
Oct 12, 2012	53.42	53.63	53.18	53.23	796,695	-0.19(-0.35%)
Oct 11, 2012	53.85	53.86	53.40	53.42	789,990	-0.06(-0.11%)
Oct 10, 2012	53.78	53.84	53.39	53.48	14,261,741	-0.32(-0.60%)
Oct 09, 2012	54.27	54.33	53.78	53.80	1,670,166	-0.53(-0.97%)
Oct 08, 2012	54.32	54.43	54.21	54.33	205,405	-0.21(-0.39%)
Oct 05, 2012	54.86	54.90	54.39	54.54	380,465	-0.05(-0.09%)
Oct 04, 2012	54.43	54.63	54.33	54.58	965,943	+0.39(+0.72%)
Oct 03, 2012	54.12	54.32	53.85	54.20	517,584	+0.21(+0.39%)
Oct 02, 2012	54.17	54.25	53.70	53.99	605,773	+0.06(+0.12%)
Oct 01, 2012	54.00	54.39	53.83	53.92	1,333,001	+0.15(+0.27%)
Sep 28, 2012	53.83	54.00	53.63	53.78	580,974	-0.32(-0.60%)
Sep 27, 2012	53.81	54.19	53.66	54.10	719,281	+0.52(+0.97%)
Sep 26, 2012	53.84	53.84	53.45	53.58	658,301	-0.30(-0.56%)
Sep 25, 2012	54.51	54.63	53.86	53.88	684,769	-0.50(-0.92%)
Sep 24, 2012	54.11	54.50	54.11	54.38	367,050	-0.08(-0.15%)
Sep 21, 2012	54.79	54.79	54.42	54.46	430,826	-0.03(-0.06%)
Sep 20, 2012	54.17	54.54	54.09	54.50	972,692	+0.06(+0.10%)
Sep 19, 2012	54.47	54.64	54.38	54.44	638,884	+0.01(+0.01%)
Sep 18, 2012	54.31	54.48	54.25	54.43	294,498	+0.02(+0.03%)
Sep 17, 2012	54.38	54.51	54.28	54.42	437,897	-0.07(-0.13%)
Sep 14, 2012	54.47	54.80	54.33	54.49	1,624,173	+0.13(+0.24%)
Sep 13, 2012	53.46	54.49	53.40	54.36	704,420	+0.93(+1.75%)
Sep 12, 2012	53.45	53.49	53.24	53.42	514,489	+0.17(+0.32%)
Sep 11, 2012	53.20	53.44	53.18	53.26	656,983	+0.13(+0.24%)
Sep 10, 2012	53.42	53.47	53.11	53.13	655,460	-0.35(-0.65%)
Sep 07, 2012	53.36	53.47	53.31	53.47	1,132,538	+0.20(+0.38%)
Sep 06, 2012	52.59	53.30	52.59	53.27	834,077	+1.03(+1.97%)
Sep 05, 2012	52.30	52.42	52.16	52.24	1,622,898	+0.02(+0.03%)
Sep 04, 2012	52.29	52.41	51.95	52.23	1,270,448	-0.11(-0.22%)
Aug 31, 2012	52.39	52.57	52.06	52.34	1,961,508	+0.24(+0.46%)
Aug 30, 2012	52.26	52.27	52.01	52.10	560,683	-0.41(-0.78%)
Aug 29, 2012	52.55	52.64	52.39	52.51	446,309	-0.02(-0.03%)
Aug 27, 2012	52.65	52.72	52.47	52.52	734,712	-0.02(-0.03%)
Aug 24, 2012	52.05	52.60	52.02	52.54	834,921	+0.37(+0.71%)
Aug 23, 2012	52.48	52.48	52.10	52.17	1,232,773	-0.43(-0.81%)
Aug 22, 2012	52.44	52.68	52.34	52.60	1,079,094	+0.04(+0.08%)
Aug 21, 2012	52.90	53.08	52.46	52.56	889,218	-0.23(-0.44%)
Aug 20, 2012	52.64	52.79	52.56	52.79	735,974	+0.10(+0.18%)
Aug 17, 2012	52.72	52.73	52.59	52.69	635,758	+0.07(+0.14%)
Aug 16, 2012	52.33	52.72	52.24	52.62	1,599,939	+0.35(+0.68%)
Aug 15, 2012	52.16	52.36	52.16	52.27	1,389,422	+0.01(+0.02%)
Aug 14, 2012	52.42	52.47	52.11	52.26	1,962,073	+0.05(+0.09%)
Aug 13, 2012	52.16	52.23	51.95	52.21	994,681	+0.01(+0.02%)
Aug 10, 2012	51.93	52.23	51.85	52.20	1,112,359	+0.10(+0.19%)
Aug 09, 2012	52.00	52.22	51.96	52.10	629,069	+0.01(+0.02%)
Aug 08, 2012	51.86	52.16	51.80	52.10	903,901	+0.04(+0.08%)
Aug 07, 2012	52.06	52.23	52.00	52.06	1,655,988	+0.19(+0.36%)
Aug 06, 2012	51.89	52.09	51.83	51.87	1,307,272	+0.13(+0.25%)
Aug 03, 2012	51.56	51.86	51.47	51.74	710,968	+0.93(+1.82%)
Aug 02, 2012	50.76	51.15	50.45	50.82	1,040,294	-0.35(-0.69%)
Aug 01, 2012	51.59	51.59	51.08	51.17	962,180	-0.12(-0.24%)
Jul 31, 2012	51.43	51.58	51.28	51.29	1,996,509	-0.17(-0.33%)
Jul 30, 2012	51.36	51.67	51.32	51.46	1,261,861	+0.02(+0.03%)
Jul 27, 2012	50.75	51.54	50.69	51.44	543,500	+0.91(+1.80%)
Jul 26, 2012	50.42	50.64	50.25	50.53	5,080,268	+0.79(+1.59%)
Jul 25, 2012	49.83	49.94	49.48	49.75	1,397,797	-0.06(-0.11%)
Jul 24, 2012	50.20	50.20	49.42	49.80	2,077,832	-0.37(-0.74%)
Jul 23, 2012	49.87	50.28	49.67	50.17	1,002,301	-0.45(-0.89%)
Jul 20, 2012	50.78	50.84	50.55	50.62	579,524	-0.39(-0.76%)
Jul 19, 2012	51.03	51.16	50.86	51.01	2,108,829	+0.14(+0.28%)
Jul 18, 2012	50.39	50.92	50.37	50.86	919,488	+0.35(+0.70%)
Jul 17, 2012	50.39	50.59	49.87	50.51	891,052	+0.34(+0.67%)
Jul 16, 2012	50.16	50.30	50.01	50.17	587,709	-0.06(-0.11%)
Jul 13, 2012	49.58	50.29	49.54	50.23	565,250	+0.79(+1.60%)
Jul 12, 2012	49.39	49.64	49.14	49.44	492,965	-0.23(-0.45%)
Jul 11, 2012	49.63	49.79	49.38	49.67	918,491	+0.02(+0.03%)
Jul 10, 2012	50.31	50.35	49.50	49.65	10,843,608	-0.38(-0.76%)
Jul 09, 2012	49.98	50.07	49.79	50.03	6,507,415	+0.00(+0.00%)
Jul 06, 2012	50.00	50.08	49.81	50.03	820,330	-0.41(-0.81%)
Jul 05, 2012	50.51	50.67	50.28	50.44	1,291,780	-0.25(-0.49%)
Jul 03, 2012	50.42	50.71	50.35	50.69	401,007	+0.31(+0.62%)
Jul 02, 2012	50.34	50.43	50.04	50.37	801,753	+0.08(+0.16%)
Jun 29, 2012	49.91	50.29	49.76	50.29	516,789	+1.24(+2.53%)
Jun 28, 2012	48.86	49.12	48.52	49.05	801,112	-0.19(-0.39%)
Jun 27, 2012	48.97	49.33	48.95	49.25	482,407	+0.46(+0.94%)
Jun 26, 2012	48.70	48.90	48.43	48.79	808,632	+0.25(+0.51%)
Jun 25, 2012	48.82	48.82	48.37	48.54	621,269	-0.78(-1.58%)
Jun 22, 2012	49.24	49.41	49.04	49.32	913,579	+0.37(+0.76%)
Jun 21, 2012	50.01	50.09	48.89	48.95	4,703,480	-1.04(-2.08%)
Jun 20, 2012	50.04	50.16	49.59	49.99	3,790,107	-0.04(-0.08%)
Jun 19, 2012	49.86	50.23	49.79	50.03	5,081,516	+0.44(+0.89%)
Jun 18, 2012	49.32	49.70	49.25	49.59	411,587	+0.06(+0.11%)
Jun 15, 2012	49.32	49.55	49.19	49.53	413,523	+0.46(+0.95%)
Jun 14, 2012	48.62	49.24	48.51	49.07	1,993,477	+0.54(+1.12%)
Jun 13, 2012	48.61	48.95	48.36	48.52	842,295	-0.26(-0.53%)
Jun 12, 2012	48.34	48.78	48.14	48.78	726,692	+0.56(+1.16%)
Jun 11, 2012	49.14	49.16	48.15	48.22	1,813,046	-0.54(-1.12%)
Jun 08, 2012	48.23	48.77	48.11	48.76	324,256	+0.40(+0.83%)
Jun 07, 2012	48.87	48.87	48.27	48.36	509,311	+0.05(+0.10%)
Jun 06, 2012	47.59	48.31	47.52	48.31	1,076,799	+1.10(+2.32%)
Jun 05, 2012	46.88	47.29	46.87	47.21	1,343,884	+0.19(+0.41%)
Jun 04, 2012	47.03	47.16	46.65	47.02	1,616,791	+0.03(+0.07%)
Jun 01, 2012	47.36	47.53	46.97	46.99	1,225,137	-1.13(-2.35%)
May 31, 2012	48.18	48.45	47.72	48.12	477,646	-0.05(-0.10%)
May 30, 2012	48.34	48.38	48.04	48.17	496,877	-0.58(-1.18%)
May 29, 2012	48.61	48.82	48.43	48.74	318,897	+0.57(+1.18%)
May 25, 2012	48.38	48.47	48.08	48.18	226,888	-0.24(-0.50%)
May 24, 2012	48.46	48.54	48.05	48.42	936,382	+0.09(+0.18%)
May 23, 2012	47.96	48.38	47.54	48.33	486,035	+0.01(+0.02%)
May 22, 2012	48.43	48.70	48.03	48.32	1,196,866	+0.04(+0.08%)
May 21, 2012	47.70	48.28	47.62	48.28	381,639	+0.69(+1.45%)
May 18, 2012	48.10	48.19	47.48	47.59	736,367	-0.38(-0.78%)
May 17, 2012	48.58	48.63	47.95	47.97	1,670,674	-0.61(-1.25%)
May 16, 2012	48.90	49.13	48.53	48.58	1,814,488	-0.09(-0.18%)
May 15, 2012	48.87	49.20	48.61	48.66	2,081,173	-0.28(-0.57%)
May 14, 2012	48.98	49.25	48.87	48.94	1,168,685	-0.52(-1.05%)
May 11, 2012	49.39	49.93	49.36	49.47	397,292	-0.19(-0.39%)
May 10, 2012	49.89	49.92	49.55	49.66	565,979	+0.16(+0.32%)
May 09, 2012	49.35	49.84	49.15	49.50	1,089,832	-0.38(-0.75%)
May 08, 2012	49.73	49.95	49.35	49.87	1,056,969	-0.20(-0.40%)
May 07, 2012	49.81	50.22	49.80	50.07	316,538	+0.07(+0.14%)
May 04, 2012	50.49	50.56	49.99	50.00	383,261	-0.83(-1.64%)
May 03, 2012	51.17	51.21	50.72	50.84	524,106	-0.31(-0.61%)
May 02, 2012	51.00	51.19	50.87	51.15	2,849,221	-0.14(-0.27%)