S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	49.91	50.29	49.75	50.29	516,870	+1.24(+2.53%)
Jun 28, 2012	48.85	49.11	48.51	49.05	801,237	-0.19(-0.39%)
Jun 27, 2012	48.97	49.32	48.94	49.24	482,483	+0.46(+0.94%)
Jun 26, 2012	48.69	48.89	48.43	48.78	808,758	+0.25(+0.51%)
Jun 25, 2012	48.81	48.81	48.36	48.53	621,366	-0.78(-1.58%)
Jun 22, 2012	49.23	49.40	49.03	49.31	913,722	+0.37(+0.76%)
Jun 21, 2012	50.00	50.08	48.88	48.94	4,704,215	-1.04(-2.08%)
Jun 20, 2012	50.04	50.15	49.59	49.98	3,790,700	-0.04(-0.08%)
Jun 19, 2012	49.85	50.22	49.79	50.02	5,082,311	+0.44(+0.89%)
Jun 18, 2012	49.31	49.70	49.24	49.58	411,651	+0.06(+0.11%)
Jun 15, 2012	49.31	49.55	49.18	49.52	413,588	+0.46(+0.95%)
Jun 14, 2012	48.61	49.23	48.50	49.06	1,993,789	+0.54(+1.12%)
Jun 13, 2012	48.60	48.95	48.35	48.51	842,427	-0.26(-0.53%)
Jun 12, 2012	48.34	48.78	48.14	48.77	726,806	+0.56(+1.16%)
Jun 11, 2012	49.13	49.15	48.14	48.21	1,813,329	-0.54(-1.12%)
Jun 08, 2012	48.22	48.76	48.10	48.75	324,306	+0.40(+0.83%)
Jun 07, 2012	48.87	48.87	48.26	48.35	509,391	+0.05(+0.10%)
Jun 06, 2012	47.58	48.30	47.51	48.30	1,076,968	+1.10(+2.32%)
Jun 05, 2012	46.87	47.28	46.86	47.21	1,344,094	+0.19(+0.41%)
Jun 04, 2012	47.02	47.15	46.65	47.02	1,617,044	+0.03(+0.07%)
Jun 01, 2012	47.35	47.52	46.97	46.98	1,225,328	-1.13(-2.35%)
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%)