S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	2,081,172	-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	524,105	-0.31(-0.61%)
May 02, 2012	51.00	51.19	50.87	51.15	2,849,221	-0.14(-0.27%)
May 01, 2012	50.96	51.64	50.94	51.28	1,097,974	+0.31(+0.61%)
Apr 30, 2012	51.11	51.12	50.87	50.97	461,824	-0.25(-0.48%)
Apr 27, 2012	51.33	51.35	51.05	51.22	251,695	+0.08(+0.16%)
Apr 26, 2012	50.70	51.20	50.70	51.14	530,540	+0.32(+0.63%)
Apr 25, 2012	50.66	50.84	50.61	50.82	737,170	+0.70(+1.41%)
Apr 24, 2012	49.95	50.23	49.93	50.11	417,508	+0.22(+0.43%)
Apr 23, 2012	49.74	49.94	49.60	49.90	393,958	-0.37(-0.73%)
Apr 20, 2012	50.47	50.61	50.24	50.27	307,118	+0.07(+0.14%)
Apr 19, 2012	50.58	50.70	49.92	50.19	626,527	-0.36(-0.71%)
Apr 18, 2012	50.54	50.74	50.47	50.55	317,656	-0.18(-0.36%)
Apr 17, 2012	50.29	50.82	50.22	50.74	977,510	+0.79(+1.59%)
Apr 16, 2012	50.25	50.31	49.80	49.95	471,558	-0.05(-0.10%)
Apr 13, 2012	50.54	50.55	49.94	49.99	522,440	-0.63(-1.25%)
Apr 12, 2012	50.13	50.68	50.07	50.63	709,819	+0.62(+1.25%)
Apr 11, 2012	50.14	50.24	49.95	50.00	492,201	+0.33(+0.66%)
Apr 10, 2012	50.41	50.53	49.63	49.67	9,663,924	-0.82(-1.62%)
Apr 09, 2012	50.32	50.70	50.32	50.49	586,437	-0.50(-0.99%)
Apr 05, 2012	50.83	51.12	50.80	51.00	577,574	-0.03(-0.06%)
Apr 04, 2012	51.16	51.18	50.82	51.03	588,562	-0.49(-0.95%)
Apr 03, 2012	51.68	51.74	51.23	51.52	1,861,276	-0.20(-0.39%)
Apr 02, 2012	51.30	51.84	51.20	51.72	547,503	+0.42(+0.83%)
Mar 30, 2012	51.41	51.44	51.11	51.29	504,256	+0.13(+0.25%)
Mar 29, 2012	51.00	51.22	50.79	51.16	1,446,605	-0.12(-0.23%)
Mar 28, 2012	51.48	51.56	51.01	51.28	552,351	-0.23(-0.45%)
Mar 27, 2012	51.73	51.74	51.48	51.52	1,489,350	-0.12(-0.23%)
Mar 26, 2012	51.30	51.65	51.28	51.64	934,155	+0.69(+1.35%)
Mar 23, 2012	50.85	51.02	50.60	50.95	733,984	+0.14(+0.28%)
Mar 22, 2012	50.80	50.93	50.64	50.80	869,765	-0.33(-0.65%)
Mar 21, 2012	51.35	51.35	51.07	51.14	470,719	-0.12(-0.23%)
Mar 20, 2012	51.07	51.34	50.98	51.26	1,066,938	-0.12(-0.23%)
Mar 19, 2012	51.10	51.53	51.07	51.38	383,825	+0.29(+0.56%)
Mar 16, 2012	51.20	51.20	51.01	51.09	534,849	+0.06(+0.11%)
Mar 15, 2012	50.92	51.07	50.76	51.03	469,271	+0.24(+0.47%)
Mar 14, 2012	50.78	50.95	50.63	50.80	914,942	+0.02(+0.03%)
Mar 13, 2012	50.13	50.80	50.04	50.78	670,479	+0.94(+1.89%)
Mar 12, 2012	49.80	49.89	49.66	49.84	557,564	+0.07(+0.14%)
Mar 09, 2012	49.74	49.94	49.70	49.77	276,683	+0.12(+0.24%)
Mar 08, 2012	49.55	49.77	49.42	49.65	388,948	+0.43(+0.87%)
Mar 07, 2012	49.05	49.30	48.97	49.22	876,164	+0.32(+0.65%)
Mar 06, 2012	49.09	49.09	48.75	48.90	469,619	-0.69(-1.40%)
Mar 05, 2012	49.66	49.76	49.41	49.59	838,983	-0.19(-0.38%)
Mar 02, 2012	49.84	49.91	49.67	49.78	457,684	-0.11(-0.22%)