S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	48.29	48.56	47.83	48.23	476,556	-0.05(-0.10%)
May 30, 2012	48.45	48.49	48.15	48.28	495,743	-0.58(-1.18%)
May 29, 2012	48.72	48.94	48.54	48.86	318,169	+0.57(+1.18%)
May 25, 2012	48.49	48.58	48.19	48.29	226,370	-0.24(-0.50%)
May 24, 2012	48.58	48.65	48.16	48.53	934,245	+0.09(+0.18%)
May 23, 2012	48.07	48.49	47.64	48.44	484,926	+0.01(+0.02%)
May 22, 2012	48.54	48.81	48.14	48.43	1,194,135	+0.04(+0.08%)
May 21, 2012	47.81	48.39	47.72	48.39	380,768	+0.69(+1.45%)
May 18, 2012	48.21	48.30	47.59	47.70	734,687	-0.38(-0.78%)
May 17, 2012	48.70	48.74	48.06	48.08	1,666,862	-0.61(-1.25%)
May 16, 2012	49.02	49.24	48.64	48.69	1,810,347	-0.09(-0.18%)
May 15, 2012	48.98	49.31	48.72	48.78	2,076,423	-0.28(-0.57%)
May 14, 2012	49.10	49.36	48.98	49.06	1,166,018	-0.52(-1.05%)
May 11, 2012	49.51	50.04	49.47	49.58	396,385	-0.19(-0.39%)
May 10, 2012	50.00	50.04	49.67	49.77	564,688	+0.16(+0.32%)
May 09, 2012	49.47	49.96	49.26	49.61	1,087,345	-0.38(-0.75%)
May 08, 2012	49.84	50.06	49.46	49.99	1,054,557	-0.20(-0.40%)
May 07, 2012	49.92	50.33	49.92	50.19	315,816	+0.07(+0.14%)
May 04, 2012	50.61	50.68	50.10	50.12	382,386	-0.83(-1.64%)
May 03, 2012	51.29	51.32	50.83	50.95	522,910	-0.31(-0.61%)
May 02, 2012	51.12	51.30	50.98	51.26	2,842,719	-0.14(-0.27%)
May 01, 2012	51.07	51.76	51.06	51.40	1,095,468	+0.31(+0.61%)
Apr 30, 2012	51.22	51.24	50.98	51.09	460,770	-0.25(-0.48%)
Apr 27, 2012	51.45	51.47	51.17	51.34	251,121	+0.08(+0.16%)
Apr 26, 2012	50.81	51.32	50.81	51.26	529,330	+0.32(+0.63%)
Apr 25, 2012	50.77	50.96	50.73	50.94	735,488	+0.71(+1.41%)
Apr 24, 2012	50.06	50.34	50.04	50.23	416,556	+0.22(+0.43%)
Apr 23, 2012	49.85	50.05	49.72	50.01	393,059	-0.37(-0.73%)
Apr 20, 2012	50.59	50.73	50.36	50.38	306,417	+0.07(+0.14%)
Apr 19, 2012	50.69	50.81	50.04	50.31	625,098	-0.36(-0.71%)
Apr 18, 2012	50.65	50.86	50.59	50.67	316,931	-0.18(-0.36%)
Apr 17, 2012	50.41	50.94	50.33	50.86	975,279	+0.79(+1.59%)
Apr 16, 2012	50.37	50.42	49.92	50.06	470,482	-0.05(-0.10%)
Apr 13, 2012	50.65	50.66	50.05	50.11	521,248	-0.63(-1.25%)
Apr 12, 2012	50.24	50.79	50.19	50.74	708,199	+0.63(+1.25%)
Apr 11, 2012	50.25	50.36	50.07	50.12	491,078	+0.33(+0.66%)
Apr 10, 2012	50.53	50.65	49.74	49.79	9,641,872	-0.82(-1.62%)
Apr 09, 2012	50.44	50.82	50.44	50.61	585,098	-0.51(-0.99%)
Apr 05, 2012	50.94	51.23	50.92	51.11	576,256	-0.03(-0.06%)
Apr 04, 2012	51.27	51.30	50.94	51.14	587,219	-0.49(-0.95%)
Apr 03, 2012	51.80	51.86	51.34	51.63	1,857,029	-0.20(-0.39%)
Apr 02, 2012	51.42	51.96	51.31	51.83	546,254	+0.43(+0.83%)
Mar 30, 2012	51.53	51.55	51.22	51.41	503,105	+0.13(+0.25%)
Mar 29, 2012	51.12	51.34	50.90	51.28	1,443,304	-0.12(-0.23%)
Mar 28, 2012	51.60	51.67	51.13	51.40	551,091	-0.23(-0.45%)
Mar 27, 2012	51.85	51.86	51.59	51.63	1,485,952	-0.12(-0.23%)
Mar 26, 2012	51.42	51.77	51.40	51.75	932,024	+0.69(+1.35%)
Mar 23, 2012	50.97	51.13	50.72	51.06	732,309	+0.14(+0.28%)
Mar 22, 2012	50.92	51.05	50.76	50.92	867,780	-0.34(-0.65%)
Mar 21, 2012	51.47	51.47	51.18	51.26	469,644	-0.12(-0.23%)
Mar 20, 2012	51.19	51.46	51.10	51.38	1,064,504	-0.12(-0.23%)
Mar 19, 2012	51.22	51.65	51.19	51.50	382,949	+0.29(+0.56%)
Mar 16, 2012	51.32	51.32	51.13	51.21	533,629	+0.06(+0.11%)
Mar 15, 2012	51.04	51.19	50.87	51.15	468,200	+0.24(+0.47%)
Mar 14, 2012	50.90	51.06	50.74	50.91	912,854	+0.02(+0.03%)
Mar 13, 2012	50.24	50.92	50.15	50.90	668,950	+0.94(+1.89%)
Mar 12, 2012	49.91	50.00	49.78	49.95	556,291	+0.07(+0.14%)
Mar 09, 2012	49.85	50.06	49.82	49.88	276,052	+0.12(+0.24%)
Mar 08, 2012	49.67	49.89	49.54	49.76	388,061	+0.43(+0.87%)
Mar 07, 2012	49.16	49.41	49.08	49.33	874,165	+0.32(+0.65%)
Mar 06, 2012	49.20	49.20	48.86	49.01	468,547	-0.70(-1.40%)
Mar 05, 2012	49.77	49.87	49.52	49.71	837,069	-0.19(-0.38%)
Mar 02, 2012	49.95	50.02	49.78	49.90	456,640	-0.11(-0.22%)