S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	46.31	46.36	46.07	46.16	5,054,379	+0.01(+0.02%)
May 23, 2011	46.09	46.28	45.98	46.15	549,109	-0.51(-1.09%)
May 20, 2011	46.96	46.98	46.61	46.66	282,735	-0.37(-0.79%)
May 19, 2011	47.14	47.17	46.81	47.03	551,343	+0.07(+0.15%)
May 18, 2011	46.62	47.00	46.49	46.96	464,969	+0.36(+0.78%)
May 17, 2011	46.32	46.63	46.21	46.60	758,577	+0.03(+0.07%)
May 16, 2011	46.72	47.01	46.48	46.57	546,342	-0.31(-0.65%)
May 13, 2011	47.22	47.24	46.71	46.87	578,037	-0.37(-0.78%)
May 12, 2011	46.94	47.31	46.64	47.24	712,315	+0.20(+0.42%)
May 11, 2011	47.48	47.48	46.86	47.04	701,083	-0.51(-1.06%)
May 10, 2011	47.35	47.63	47.27	47.55	396,283	+0.34(+0.72%)
May 09, 2011	47.05	47.34	46.97	47.21	423,959	+0.15(+0.32%)
May 06, 2011	47.38	47.55	46.92	47.06	1,221,753	+0.17(+0.35%)
May 05, 2011	47.19	47.36	46.68	46.90	1,987,224	-0.53(-1.11%)
May 04, 2011	47.74	47.74	47.25	47.42	1,205,793	-0.32(-0.67%)
May 03, 2011	47.75	47.87	47.51	47.74	687,533	-0.06(-0.13%)