S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	45.77	45.81	45.57	45.57	1,409,061	-0.23(-0.51%)
Dec 29, 2011	45.49	45.83	45.41	45.81	433,452	+0.46(+1.00%)
Dec 28, 2011	45.87	45.87	45.28	45.35	359,216	-0.51(-1.12%)
Dec 27, 2011	45.73	46.04	45.73	45.86	1,567,649	-0.02(-0.03%)
Dec 23, 2011	45.64	45.89	45.49	45.88	242,226	+0.80(+1.78%)
Dec 21, 2011	44.94	45.13	44.58	45.07	463,491	+0.09(+0.19%)
Dec 20, 2011	44.39	45.06	44.39	44.99	749,168	+1.25(+2.85%)
Dec 19, 2011	44.33	44.39	43.62	43.74	621,344	-0.45(-1.02%)
Dec 16, 2011	44.43	44.61	44.08	44.19	700,716	+0.09(+0.20%)
Dec 15, 2011	44.41	44.49	44.05	44.10	958,125	+0.13(+0.31%)
Dec 14, 2011	44.23	44.42	43.85	43.97	4,059,790	-0.52(-1.16%)
Dec 13, 2011	45.04	45.23	44.22	44.49	911,646	-0.25(-0.55%)
Dec 12, 2011	44.94	44.99	44.38	44.73	384,350	-0.64(-1.40%)
Dec 09, 2011	44.89	45.49	44.83	45.37	527,939	+0.69(+1.55%)
Dec 08, 2011	45.31	45.39	44.54	44.68	791,952	-0.91(-2.00%)
Dec 07, 2011	45.18	45.75	44.97	45.59	4,190,798	+0.20(+0.44%)
Dec 06, 2011	45.31	45.67	45.18	45.39	711,072	+0.06(+0.14%)
Dec 05, 2011	45.46	45.62	45.05	45.33	770,166	+0.49(+1.10%)
Dec 02, 2011	45.22	45.36	44.83	44.84	611,381	+0.02(+0.04%)
Dec 01, 2011	44.78	44.99	44.61	44.82	547,108	-0.02(-0.05%)
Nov 30, 2011	44.13	44.88	44.13	44.84	954,658	+1.80(+4.17%)
Nov 29, 2011	43.03	43.33	42.90	43.05	572,713	+0.16(+0.37%)
Nov 28, 2011	42.77	43.03	42.59	42.89	583,242	+1.17(+2.80%)
Nov 25, 2011	41.71	42.23	41.71	41.72	377,536	-0.11(-0.27%)
Nov 23, 2011	42.37	42.37	41.81	41.83	549,910	-0.87(-2.05%)
Nov 22, 2011	42.77	43.01	42.49	42.71	437,466	-0.15(-0.35%)
Nov 21, 2011	43.05	43.14	42.53	42.86	741,986	-0.87(-1.98%)
Nov 18, 2011	43.90	43.99	43.56	43.72	400,221	-0.06(-0.13%)
Nov 17, 2011	44.29	44.46	43.46	43.78	620,376	-0.61(-1.38%)
Nov 16, 2011	44.68	45.17	44.31	44.39	439,025	-0.69(-1.53%)
Nov 15, 2011	44.73	45.32	44.65	45.08	497,933	+0.21(+0.46%)
Nov 14, 2011	45.11	45.15	44.68	44.88	587,420	-0.41(-0.89%)
Nov 11, 2011	44.95	45.38	44.95	45.28	462,951	+0.82(+1.84%)
Nov 10, 2011	44.65	44.69	44.04	44.46	571,108	+0.37(+0.83%)
Nov 09, 2011	44.74	44.86	43.96	44.10	868,297	-1.56(-3.41%)
Nov 08, 2011	45.31	45.73	44.98	45.65	574,882	+0.59(+1.30%)
Nov 07, 2011	44.74	45.13	44.37	45.07	369,947	+0.32(+0.71%)
Nov 04, 2011	44.74	44.84	44.32	44.75	722,403	-0.34(-0.76%)
Nov 03, 2011	44.79	45.18	44.23	45.09	1,028,113	+0.83(+1.87%)
Nov 02, 2011	44.28	44.42	43.90	44.26	881,186	+0.61(+1.40%)
Nov 01, 2011	43.64	44.17	43.51	43.65	1,112,265	-1.18(-2.64%)
Oct 31, 2011	45.47	45.49	44.84	44.84	1,023,677	-1.12(-2.44%)
Oct 28, 2011	45.78	46.03	45.68	45.96	676,053	+0.00(+0.00%)
Oct 27, 2011	45.65	46.23	45.30	45.96	690,960	+1.43(+3.21%)
Oct 26, 2011	44.55	44.66	43.83	44.53	962,997	+0.40(+0.90%)
Oct 25, 2011	44.69	44.77	44.02	44.13	4,463,263	-0.79(-1.77%)
Oct 24, 2011	44.52	45.02	44.49	44.92	853,945	+0.46(+1.04%)
Oct 21, 2011	44.22	44.53	44.07	44.46	594,913	+0.70(+1.60%)
Oct 20, 2011	43.72	43.93	43.17	43.76	826,573	+0.19(+0.44%)
Oct 19, 2011	44.07	44.26	43.44	43.57	715,174	-0.52(-1.19%)
Oct 18, 2011	43.33	44.45	43.02	44.10	824,046	+0.79(+1.82%)
Oct 17, 2011	43.93	43.93	43.22	43.31	345,493	-0.81(-1.84%)
Oct 14, 2011	43.92	44.14	43.69	44.12	532,964	+0.76(+1.76%)
Oct 13, 2011	43.22	43.51	42.96	43.36	806,636	-0.13(-0.29%)
Oct 12, 2011	43.41	43.95	43.35	43.49	1,446,675	+0.39(+0.90%)
Oct 11, 2011	42.85	43.23	42.79	43.10	479,565	+0.06(+0.15%)
Oct 10, 2011	42.36	43.03	42.36	43.03	648,872	+1.32(+3.16%)
Oct 07, 2011	42.10	42.16	41.47	41.71	1,059,958	-0.20(-0.47%)
Oct 06, 2011	41.55	41.95	41.44	41.91	1,484,947	+0.69(+1.68%)
Oct 05, 2011	40.60	41.32	40.26	41.22	2,494,821	+0.71(+1.74%)
Oct 04, 2011	39.27	40.63	38.84	40.51	2,970,247	+0.73(+1.84%)