S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	46.30	46.35	46.06	46.15	5,055,169	+0.01(+0.02%)
May 23, 2011	46.08	46.28	45.97	46.14	549,195	-0.51(-1.09%)
May 20, 2011	46.95	46.97	46.60	46.65	282,779	-0.37(-0.79%)
May 19, 2011	47.13	47.16	46.80	47.02	551,430	+0.07(+0.15%)
May 18, 2011	46.61	46.99	46.48	46.95	465,042	+0.36(+0.78%)
May 17, 2011	46.31	46.62	46.20	46.59	758,696	+0.03(+0.07%)
May 16, 2011	46.71	47.01	46.47	46.56	546,427	-0.31(-0.65%)
May 13, 2011	47.21	47.23	46.70	46.86	578,127	-0.37(-0.78%)
May 12, 2011	46.93	47.30	46.64	47.23	712,427	+0.20(+0.42%)
May 11, 2011	47.47	47.47	46.85	47.04	701,192	-0.51(-1.06%)
May 10, 2011	47.34	47.62	47.26	47.54	396,345	+0.34(+0.72%)
May 09, 2011	47.04	47.33	46.96	47.20	424,025	+0.15(+0.32%)
May 06, 2011	47.38	47.54	46.91	47.05	1,221,944	+0.16(+0.35%)
May 05, 2011	47.18	47.35	46.67	46.89	1,987,535	-0.53(-1.11%)
May 04, 2011	47.73	47.73	47.24	47.41	1,205,982	-0.32(-0.67%)
May 03, 2011	47.74	47.86	47.50	47.74	687,640	-0.06(-0.13%)