S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)