S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	61.83	62.19	61.70	61.94	1,315,291	-0.42(-0.68%)
Sep 27, 2013	62.34	62.43	62.19	62.36	726,240	-0.28(-0.45%)
Sep 26, 2013	62.56	62.86	62.43	62.64	578,558	+0.20(+0.32%)
Sep 25, 2013	62.73	62.77	62.40	62.44	801,229	-0.23(-0.37%)
Sep 24, 2013	62.86	63.05	62.61	62.67	941,305	-0.26(-0.41%)
Sep 23, 2013	63.11	63.19	62.74	62.93	1,352,915	-0.25(-0.39%)
Sep 20, 2013	63.75	63.75	63.14	63.18	387,709	-0.44(-0.69%)
Sep 19, 2013	63.92	63.93	63.56	63.61	3,074,774	-0.11(-0.17%)
Sep 18, 2013	62.94	63.89	62.84	63.72	907,213	+0.75(+1.19%)
Sep 17, 2013	62.72	63.02	62.72	62.97	1,696,604	+0.27(+0.43%)
Sep 16, 2013	63.01	63.01	62.60	62.70	1,805,014	+0.28(+0.45%)
Sep 13, 2013	62.32	62.48	62.23	62.42	310,930	+0.16(+0.25%)
Sep 12, 2013	62.40	62.45	62.19	62.26	306,171	-0.12(-0.20%)
Sep 11, 2013	62.08	62.39	62.03	62.39	897,813	+0.16(+0.25%)
Sep 10, 2013	62.16	62.23	61.98	62.23	650,519	+0.51(+0.83%)
Sep 09, 2013	61.37	61.78	61.37	61.72	748,351	+0.55(+0.90%)
Sep 06, 2013	61.37	61.52	60.63	61.17	2,174,491	-0.01(-0.01%)
Sep 05, 2013	61.24	61.33	61.14	61.18	497,563	+0.07(+0.11%)
Sep 04, 2013	60.68	61.23	60.61	61.11	545,820	+0.50(+0.83%)
Sep 03, 2013	60.91	61.05	60.42	60.61	4,602,151	+0.21(+0.34%)
Aug 30, 2013	60.69	60.69	60.26	60.40	1,341,591	-0.18(-0.30%)
Aug 29, 2013	60.45	60.97	60.42	60.58	507,172	+0.03(+0.05%)
Aug 28, 2013	60.30	60.77	60.26	60.55	1,811,624	+0.24(+0.40%)
Aug 27, 2013	60.63	60.95	60.25	60.31	1,898,133	-0.94(-1.53%)
Aug 26, 2013	61.52	61.73	61.23	61.25	847,265	-0.22(-0.36%)
Aug 23, 2013	61.50	61.56	61.19	61.47	2,458,357	+0.27(+0.44%)
Aug 22, 2013	60.91	61.32	60.91	61.20	1,280,488	+0.41(+0.68%)
Aug 21, 2013	61.03	61.32	60.66	60.79	1,714,565	-0.35(-0.58%)
Aug 20, 2013	61.08	61.39	61.01	61.14	345,998	+0.11(+0.18%)
Aug 19, 2013	61.28	61.50	61.02	61.04	707,242	-0.31(-0.51%)
Aug 16, 2013	61.39	61.64	61.25	61.35	1,096,406	-0.15(-0.24%)
Aug 15, 2013	61.81	61.86	61.41	61.50	4,146,731	-0.87(-1.40%)
Aug 14, 2013	62.64	62.76	62.33	62.37	633,543	-0.30(-0.47%)
Aug 13, 2013	62.56	62.77	62.21	62.67	726,257	+0.21(+0.34%)
Aug 12, 2013	62.16	62.49	62.12	62.45	689,241	-0.01(-0.01%)
Aug 09, 2013	62.65	62.79	62.25	62.46	749,024	-0.32(-0.51%)
Aug 08, 2013	62.88	62.88	62.40	62.78	1,248,008	+0.22(+0.36%)
Aug 07, 2013	62.44	62.63	62.29	62.56	4,064,008	-0.13(-0.21%)
Aug 06, 2013	62.89	62.93	62.54	62.69	395,047	-0.35(-0.55%)
Aug 05, 2013	63.03	63.13	62.93	63.04	361,441	-0.09(-0.14%)
Aug 02, 2013	62.86	63.14	62.77	63.13	1,030,093	+0.16(+0.25%)
Aug 01, 2013	62.84	63.02	62.78	62.97	905,794	+0.63(+1.02%)
Jul 31, 2013	62.49	62.79	62.27	62.34	795,665	-0.06(-0.09%)
Jul 30, 2013	62.65	62.69	62.26	62.40	654,717	-0.02(-0.04%)
Jul 29, 2013	62.43	62.55	62.26	62.42	2,229,583	-0.16(-0.25%)
Jul 26, 2013	62.28	62.61	62.00	62.58	620,158	+0.07(+0.11%)
Jul 25, 2013	62.30	62.54	62.13	62.51	828,075	+0.07(+0.11%)
Jul 24, 2013	62.91	62.91	62.33	62.44	406,514	-0.13(-0.21%)
Jul 23, 2013	62.75	62.75	62.52	62.58	755,815	-0.04(-0.07%)
Jul 22, 2013	62.48	62.69	62.43	62.62	844,168	+0.20(+0.32%)
Jul 19, 2013	62.25	62.47	62.19	62.42	706,266	+0.01(+0.01%)
Jul 18, 2013	62.25	62.60	62.19	62.41	2,621,622	+0.26(+0.41%)
Jul 17, 2013	62.21	62.33	62.07	62.16	1,085,006	+0.17(+0.28%)
Jul 16, 2013	62.17	62.21	61.85	61.98	625,844	-0.17(-0.28%)
Jul 15, 2013	62.08	62.24	61.99	62.16	332,590	+0.16(+0.25%)
Jul 12, 2013	61.92	62.05	61.79	62.00	237,431	+0.07(+0.12%)
Jul 11, 2013	61.84	62.01	61.60	61.93	745,399	+0.78(+1.28%)
Jul 10, 2013	61.09	61.37	60.98	61.14	1,484,503	-0.03(-0.05%)
Jul 09, 2013	61.05	61.25	60.72	61.18	858,708	+0.45(+0.75%)
Jul 08, 2013	60.70	60.88	60.59	60.72	402,081	+0.32(+0.53%)
Jul 05, 2013	60.18	60.40	59.79	60.40	432,237	+0.67(+1.12%)
Jul 03, 2013	59.43	59.92	59.37	59.74	232,479	+0.10(+0.17%)
Jul 02, 2013	59.65	60.08	59.42	59.64	761,108	-0.01(-0.01%)
Jul 01, 2013	59.72	60.12	59.56	59.65	507,845	+0.42(+0.71%)
Jun 28, 2013	59.47	59.72	59.18	59.23	1,021,514	-0.45(-0.76%)
Jun 27, 2013	59.71	59.98	59.65	59.68	557,138	+0.30(+0.50%)
Jun 26, 2013	59.35	59.52	59.08	59.38	859,404	+0.55(+0.93%)
Jun 25, 2013	58.92	59.06	58.48	58.83	984,472	+0.50(+0.86%)
Jun 24, 2013	58.47	58.85	57.90	58.34	1,330,335	-0.79(-1.34%)
Jun 21, 2013	59.33	59.38	58.57	59.13	1,006,355	+0.19(+0.32%)
Jun 20, 2013	59.85	59.96	58.78	58.94	1,415,061	-1.46(-2.41%)
Jun 19, 2013	61.09	61.23	60.36	60.40	907,122	-0.79(-1.28%)
Jun 18, 2013	60.77	61.26	60.77	61.18	894,566	+0.48(+0.80%)
Jun 17, 2013	60.63	61.02	60.39	60.70	849,719	+0.47(+0.77%)
Jun 14, 2013	60.64	60.81	60.19	60.23	520,098	-0.47(-0.77%)
Jun 13, 2013	59.78	60.80	59.69	60.70	1,014,018	+0.83(+1.38%)
Jun 12, 2013	60.77	60.83	59.81	59.87	606,803	-0.49(-0.81%)
Jun 11, 2013	60.34	60.87	60.24	60.37	596,582	-0.59(-0.97%)
Jun 10, 2013	61.16	61.16	60.83	60.95	534,760	+0.05(+0.08%)
Jun 07, 2013	60.63	60.98	60.36	60.91	529,777	+0.74(+1.24%)
Jun 06, 2013	59.69	60.18	59.29	60.16	474,048	+0.44(+0.74%)
Jun 05, 2013	60.36	60.51	59.70	59.72	630,883	-0.84(-1.38%)
Jun 04, 2013	60.83	61.14	60.27	60.55	1,071,053	-0.29(-0.47%)
Jun 03, 2013	60.53	60.85	60.19	60.84	1,059,893	+0.52(+0.85%)
May 31, 2013	61.11	61.40	60.28	60.32	1,005,329	-0.92(-1.50%)
May 30, 2013	61.13	61.54	61.05	61.24	717,505	+0.17(+0.28%)
May 29, 2013	61.07	61.25	60.73	61.07	1,040,206	-0.36(-0.59%)
May 28, 2013	61.72	61.94	61.26	61.43	557,350	+0.38(+0.62%)
May 24, 2013	60.65	61.07	60.59	61.05	789,033	+0.01(+0.01%)
May 23, 2013	60.50	61.23	60.50	61.05	845,384	-0.13(-0.21%)
May 22, 2013	61.64	62.29	60.97	61.18	1,987,402	-0.39(-0.64%)
May 21, 2013	61.53	61.77	61.31	61.57	909,686	+0.12(+0.20%)
May 20, 2013	61.34	61.66	61.31	61.45	1,032,559	+0.02(+0.03%)
May 17, 2013	61.12	61.47	61.01	61.43	693,522	+0.54(+0.89%)
May 16, 2013	60.98	61.25	60.82	60.89	1,247,280	-0.20(-0.34%)
May 15, 2013	60.71	61.22	60.67	61.09	827,381	+0.86(+1.43%)
May 13, 2013	60.06	60.32	59.97	60.23	486,163	+0.08(+0.14%)
May 10, 2013	60.04	60.19	59.85	60.15	597,901	+0.15(+0.25%)
May 09, 2013	60.18	60.33	59.87	60.01	856,597	-0.19(-0.31%)
May 08, 2013	59.84	60.21	59.79	60.19	605,077	+0.27(+0.45%)
May 07, 2013	59.76	59.92	59.58	59.92	646,930	+0.26(+0.44%)
May 06, 2013	59.59	59.74	59.52	59.66	620,617	+0.16(+0.28%)
May 03, 2013	59.53	59.65	58.98	59.50	973,729	+0.52(+0.87%)
May 02, 2013	58.63	59.04	58.56	58.98	1,185,356	+0.49(+0.84%)
May 01, 2013	58.79	58.87	58.39	58.49	1,175,741	-0.41(-0.69%)
Apr 30, 2013	58.79	58.98	58.56	58.90	1,973,298	+0.07(+0.11%)
Apr 29, 2013	58.64	58.97	58.50	58.83	659,034	+0.38(+0.66%)
Apr 26, 2013	58.33	58.57	58.42	58.45	666,325	-0.01(-0.01%)
Apr 25, 2013	58.41	58.71	58.34	58.46	985,819	+0.17(+0.29%)
Apr 24, 2013	58.30	58.45	58.19	58.29	837,323	-0.07(-0.13%)
Apr 23, 2013	58.03	58.43	57.74	58.36	1,698,958	+0.58(+1.01%)
Apr 22, 2013	57.58	57.87	57.25	57.78	794,375	+0.33(+0.57%)
Apr 19, 2013	57.03	57.50	57.03	57.45	1,254,143	+0.43(+0.75%)
Apr 18, 2013	57.51	57.51	56.81	57.03	1,435,359	-0.36(-0.63%)
Apr 17, 2013	57.82	57.82	56.89	57.39	1,536,891	-0.83(-1.43%)
Apr 16, 2013	57.89	58.27	57.73	58.22	1,573,327	+0.79(+1.38%)
Apr 15, 2013	58.32	58.43	57.43	57.43	1,978,857	-1.23(-2.09%)
Apr 12, 2013	58.53	58.70	58.33	58.65	1,184,023	-0.09(-0.15%)
Apr 11, 2013	58.55	58.92	58.48	58.74	817,324	+0.14(+0.24%)
Apr 10, 2013	58.09	58.69	58.03	58.61	1,599,682	+0.72(+1.24%)
Apr 09, 2013	57.79	58.08	57.61	57.89	808,126	+0.24(+0.41%)
Apr 08, 2013	57.26	57.65	57.17	57.65	641,656	+0.30(+0.53%)
Apr 05, 2013	56.89	57.38	56.85	57.34	1,278,426	-0.25(-0.43%)
Apr 04, 2013	57.48	57.73	57.34	57.59	1,832,723	+0.20(+0.34%)
Apr 03, 2013	57.93	57.99	57.26	57.39	1,960,835	-0.50(-0.86%)
Apr 02, 2013	57.71	58.01	57.69	57.89	953,014	+0.38(+0.65%)
Apr 01, 2013	57.66	57.80	57.39	57.52	813,213	-0.14(-0.24%)
Mar 28, 2013	57.58	57.76	57.48	57.66	1,031,212	+0.07(+0.13%)
Mar 27, 2013	57.30	57.62	57.22	57.58	927,476	-0.08(-0.14%)
Mar 26, 2013	57.44	57.67	57.39	57.66	1,315,139	+0.46(+0.80%)
Mar 25, 2013	57.58	57.66	56.98	57.21	1,257,754	-0.19(-0.34%)
Mar 22, 2013	57.11	57.40	57.09	57.40	793,722	+0.51(+0.89%)
Mar 21, 2013	57.00	57.24	56.82	56.90	1,868,438	-0.47(-0.82%)
Mar 20, 2013	57.43	57.50	57.28	57.37	1,701,312	+0.29(+0.51%)
Mar 19, 2013	57.35	57.40	56.71	57.07	2,517,473	-0.08(-0.14%)
Mar 18, 2013	56.90	57.42	56.86	57.16	1,327,999	-0.30(-0.52%)
Mar 15, 2013	57.46	57.53	57.26	57.46	981,582	-0.10(-0.17%)
Mar 14, 2013	57.37	57.56	57.35	57.56	991,511	+0.33(+0.58%)
Mar 13, 2013	57.20	57.31	57.03	57.22	797,428	+0.03(+0.06%)
Mar 12, 2013	57.32	57.38	57.02	57.19	865,523	-0.14(-0.24%)
Mar 11, 2013	57.15	57.38	57.03	57.33	614,150	+0.20(+0.36%)
Mar 08, 2013	57.21	57.24	56.86	57.12	946,429	+0.15(+0.27%)
Mar 07, 2013	56.88	57.03	56.82	56.97	1,079,503	+0.14(+0.24%)
Mar 06, 2013	56.95	56.96	56.68	56.83	1,559,909	+0.08(+0.14%)
Mar 05, 2013	56.55	56.89	56.50	56.75	1,106,369	+0.51(+0.90%)
Mar 04, 2013	55.81	56.24	55.74	56.24	1,421,963	+0.24(+0.42%)
Mar 01, 2013	55.56	56.05	55.39	56.01	2,274,009	+0.17(+0.31%)
Feb 28, 2013	55.99	56.26	55.78	55.84	1,502,594	-0.16(-0.29%)
Feb 27, 2013	55.27	56.12	55.20	56.00	1,765,857	+0.67(+1.21%)
Feb 26, 2013	55.25	55.40	54.89	55.33	1,695,208	+0.37(+0.68%)
Feb 25, 2013	56.23	56.35	54.96	54.96	1,818,457	-0.99(-1.78%)
Feb 22, 2013	55.73	55.95	55.54	55.95	1,057,546	+0.47(+0.85%)
Feb 21, 2013	55.60	55.66	55.31	55.48	1,515,567	-0.26(-0.47%)
Feb 20, 2013	56.33	56.36	55.74	55.74	1,408,726	-0.62(-1.10%)
Feb 19, 2013	56.00	56.37	56.00	56.36	904,989	+0.42(+0.76%)
Feb 15, 2013	56.10	56.11	55.71	55.93	688,753	-0.05(-0.09%)
Feb 14, 2013	55.79	56.07	55.71	55.98	751,326	+0.09(+0.16%)
Feb 13, 2013	56.02	56.08	55.75	55.89	910,383	+0.04(+0.07%)
Feb 12, 2013	55.78	55.97	55.71	55.85	634,392	+0.06(+0.10%)
Feb 11, 2013	55.80	55.84	55.67	55.80	822,458	+0.00(+0.00%)
Feb 08, 2013	55.62	55.86	55.62	55.80	920,349	+0.29(+0.51%)
Feb 07, 2013	55.61	55.66	55.14	55.51	1,144,249	-0.11(-0.19%)
Feb 06, 2013	55.39	55.66	55.36	55.62	932,236	+0.62(+1.13%)
Feb 04, 2013	55.31	55.35	54.96	55.00	1,090,821	-0.67(-1.20%)
Feb 01, 2013	55.43	55.70	55.30	55.67	951,459	+0.55(+1.01%)
Jan 31, 2013	55.19	55.39	55.08	55.11	992,911	-0.11(-0.21%)
Jan 30, 2013	55.43	55.54	55.20	55.23	1,093,529	-0.23(-0.41%)
Jan 29, 2013	55.11	55.54	55.10	55.45	1,000,364	+0.29(+0.53%)
Jan 28, 2013	55.27	55.30	55.05	55.16	841,600	-0.10(-0.18%)
Jan 25, 2013	55.19	55.28	55.02	55.26	1,242,324	+0.26(+0.47%)
Jan 24, 2013	54.92	55.32	54.88	55.00	3,083,858	-0.11(-0.21%)
Jan 23, 2013	54.98	55.19	54.95	55.11	1,056,665	+0.16(+0.30%)
Jan 22, 2013	54.70	54.96	54.56	54.95	954,387	+0.20(+0.37%)
Jan 18, 2013	54.57	54.78	54.39	54.74	1,326,174	+0.15(+0.28%)
Jan 17, 2013	54.58	54.79	54.44	54.59	2,765,233	+0.22(+0.40%)
Jan 16, 2013	54.22	54.47	54.21	54.37	1,816,730	+0.04(+0.08%)
Jan 15, 2013	54.08	54.38	54.08	54.33	1,109,144	-0.07(-0.12%)
Jan 14, 2013	54.38	54.44	54.21	54.39	1,629,633	-0.08(-0.15%)
Jan 11, 2013	54.43	54.52	54.32	54.48	1,549,113	+0.02(+0.03%)
Jan 10, 2013	54.38	54.47	54.04	54.46	1,457,797	+0.43(+0.80%)
Jan 09, 2013	54.06	54.18	53.91	54.03	823,924	+0.13(+0.24%)
Jan 08, 2013	53.99	54.06	53.73	53.90	752,305	-0.15(-0.29%)
Jan 07, 2013	53.98	54.09	53.85	54.05	778,052	-0.11(-0.21%)
Jan 04, 2013	54.05	54.26	53.94	54.17	1,411,046	+0.16(+0.30%)
Jan 03, 2013	54.13	54.20	53.84	54.00	1,534,969	-0.13(-0.24%)
Jan 02, 2013	53.83	54.13	53.61	54.13	3,246,214	+1.43(+2.72%)
Dec 31, 2012	51.71	52.73	51.67	52.70	3,440,070	+0.86(+1.67%)
Dec 28, 2012	52.08	52.37	51.81	51.84	2,406,977	-0.60(-1.15%)
Dec 27, 2012	52.56	52.64	51.86	52.44	1,951,502	-0.11(-0.20%)
Dec 26, 2012	52.81	52.82	52.35	52.55	582,817	-0.19(-0.36%)
Dec 24, 2012	52.81	52.82	52.66	52.73	588,079	-0.16(-0.31%)
Dec 21, 2012	52.65	53.02	52.57	52.90	1,983,203	-0.51(-0.96%)
Dec 20, 2012	53.11	53.41	53.01	53.41	1,242,802	+0.29(+0.55%)
Dec 19, 2012	53.62	53.62	53.12	53.12	3,110,819	-0.45(-0.84%)
Dec 18, 2012	53.12	53.61	52.94	53.56	3,821,437	+0.60(+1.13%)
Dec 17, 2012	52.49	52.98	52.48	52.97	1,504,722	+0.61(+1.16%)
Dec 14, 2012	52.48	52.54	52.25	52.36	2,505,059	-0.29(-0.55%)
Dec 13, 2012	52.95	53.08	52.51	52.65	1,101,112	-0.32(-0.61%)
Dec 12, 2012	53.23	53.37	52.92	52.97	2,398,248	+0.05(+0.09%)
Dec 11, 2012	52.82	53.25	52.79	52.93	2,440,151	+0.32(+0.62%)
Dec 10, 2012	52.51	52.75	52.50	52.60	1,729,098	+0.02(+0.03%)
Dec 07, 2012	52.67	52.72	52.33	52.59	1,119,876	+0.14(+0.26%)
Dec 06, 2012	52.21	52.49	52.15	52.45	1,456,828	+0.18(+0.34%)
Dec 05, 2012	52.27	52.56	51.89	52.27	1,770,054	+0.03(+0.06%)
Dec 04, 2012	52.29	52.48	52.13	52.24	1,516,158	-0.31(-0.59%)
Nov 30, 2012	52.61	52.72	52.43	52.55	1,240,940	-0.06(-0.12%)
Nov 29, 2012	52.60	52.78	52.35	52.61	4,816,920	+0.26(+0.49%)
Nov 28, 2012	51.72	52.40	51.42	52.35	1,200,596	+0.38(+0.73%)
Nov 27, 2012	52.16	52.34	51.91	51.97	762,765	-0.28(-0.54%)
Nov 26, 2012	51.99	52.25	51.87	52.25	843,084	-0.03(-0.06%)
Nov 23, 2012	51.86	52.33	51.81	52.29	349,051	+0.68(+1.32%)
Nov 21, 2012	51.53	51.62	51.41	51.61	1,657,322	+0.14(+0.27%)
Nov 20, 2012	51.38	51.55	51.05	51.47	646,851	+0.04(+0.08%)
Nov 19, 2012	50.97	51.44	50.90	51.43	723,693	+1.09(+2.17%)
Nov 16, 2012	50.20	50.44	49.71	50.34	1,382,334	+0.20(+0.40%)
Nov 15, 2012	50.27	50.44	49.96	50.13	1,347,304	-0.15(-0.31%)
Nov 14, 2012	51.15	51.19	50.16	50.29	1,558,054	-0.70(-1.38%)
Nov 13, 2012	50.86	51.53	50.86	50.99	1,293,684	-0.21(-0.41%)
Nov 12, 2012	51.33	51.42	51.07	51.20	793,566	+0.06(+0.11%)
Nov 09, 2012	50.87	51.62	50.87	51.15	1,633,880	+0.07(+0.14%)
Nov 08, 2012	51.75	51.98	51.07	51.07	1,240,648	-0.61(-1.19%)
Nov 07, 2012	52.45	52.48	51.49	51.69	1,630,514	-1.30(-2.46%)
Nov 06, 2012	52.75	53.22	52.72	52.99	1,378,338	+0.40(+0.77%)
Nov 05, 2012	52.42	52.71	52.27	52.59	507,621	+0.11(+0.22%)
Nov 02, 2012	53.30	53.31	52.43	52.47	650,454	-0.51(-0.96%)
Nov 01, 2012	52.58	53.03	52.55	52.98	1,143,346	+0.55(+1.05%)
Oct 31, 2012	52.75	52.76	52.24	52.43	461,288	-0.03(-0.06%)
Oct 26, 2012	52.44	52.46	52.46	52.46	1,839,765	-0.05(-0.09%)
Oct 25, 2012	52.80	52.86	52.25	52.51	825,076	+0.11(+0.22%)
Oct 24, 2012	52.71	52.74	52.33	52.40	2,853,078	-0.08(-0.15%)
Oct 23, 2012	52.75	52.80	52.38	52.48	1,292,678	-0.77(-1.44%)
Oct 19, 2012	54.13	54.13	53.18	53.25	1,742,625	-0.97(-1.79%)
Oct 18, 2012	54.28	54.55	54.05	54.22	3,273,373	-0.21(-0.39%)
Oct 17, 2012	54.24	54.50	54.18	54.43	820,406	+0.21(+0.39%)
Oct 16, 2012	53.97	54.26	53.91	54.22	666,699	+0.52(+0.96%)
Oct 15, 2012	53.41	53.78	53.25	53.70	642,704	+0.48(+0.90%)
Oct 12, 2012	53.41	53.62	53.18	53.23	796,819	-0.19(-0.35%)
Oct 11, 2012	53.84	53.86	53.40	53.41	790,113	-0.06(-0.11%)
Oct 10, 2012	53.78	53.83	53.38	53.47	14,263,969	-0.32(-0.60%)
Oct 09, 2012	54.26	54.33	53.78	53.79	1,670,427	-0.53(-0.97%)
Oct 08, 2012	54.31	54.42	54.20	54.32	205,437	-0.21(-0.39%)
Oct 05, 2012	54.85	54.89	54.38	54.53	380,525	-0.05(-0.09%)
Oct 04, 2012	54.42	54.62	54.33	54.58	966,094	+0.39(+0.72%)
Oct 03, 2012	54.11	54.31	53.84	54.19	517,665	+0.21(+0.39%)
Oct 02, 2012	54.16	54.24	53.69	53.98	605,867	+0.06(+0.12%)