S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	51.55	51.71	51.41	51.42	1,991,642	-0.17(-0.33%)
Jul 30, 2012	51.49	51.80	51.44	51.59	1,258,785	+0.02(+0.03%)
Jul 27, 2012	50.88	51.67	50.81	51.57	542,175	+0.91(+1.80%)
Jul 26, 2012	50.55	50.76	50.38	50.66	5,067,882	+0.79(+1.59%)
Jul 25, 2012	49.95	50.06	49.60	49.87	1,394,389	-0.06(-0.11%)
Jul 24, 2012	50.33	50.33	49.54	49.92	2,072,766	-0.37(-0.74%)
Jul 23, 2012	50.00	50.40	49.79	50.30	999,858	-0.45(-0.89%)
Jul 20, 2012	50.90	50.96	50.67	50.75	578,111	-0.39(-0.76%)
Jul 19, 2012	51.16	51.29	50.99	51.13	2,103,688	+0.15(+0.28%)
Jul 18, 2012	50.51	51.05	50.49	50.99	917,246	+0.36(+0.70%)
Jul 17, 2012	50.51	50.71	49.99	50.63	888,880	+0.34(+0.67%)
Jul 16, 2012	50.29	50.42	50.13	50.30	586,276	-0.06(-0.11%)
Jul 13, 2012	49.71	50.41	49.67	50.35	563,872	+0.79(+1.60%)
Jul 12, 2012	49.51	49.76	49.26	49.56	491,764	-0.23(-0.45%)
Jul 11, 2012	49.75	49.92	49.50	49.79	916,251	+0.02(+0.03%)
Jul 10, 2012	50.43	50.47	49.62	49.77	10,817,172	-0.38(-0.76%)
Jul 09, 2012	50.10	50.19	49.92	50.15	6,491,551	+0.00(+0.00%)
Jul 06, 2012	50.12	50.21	49.93	50.15	818,330	-0.41(-0.81%)
Jul 05, 2012	50.63	50.79	50.40	50.56	1,288,631	-0.25(-0.49%)
Jul 03, 2012	50.55	50.84	50.47	50.81	400,029	+0.31(+0.62%)
Jul 02, 2012	50.46	50.55	50.16	50.50	799,798	+0.08(+0.16%)
Jun 29, 2012	50.04	50.42	49.88	50.42	515,529	+1.24(+2.53%)
Jun 28, 2012	48.98	49.24	48.64	49.17	799,159	-0.19(-0.39%)
Jun 27, 2012	49.09	49.45	49.07	49.37	481,231	+0.46(+0.94%)
Jun 26, 2012	48.82	49.02	48.55	48.91	806,660	+0.25(+0.51%)
Jun 25, 2012	48.94	48.94	48.49	48.66	619,754	-0.78(-1.58%)
Jun 22, 2012	49.36	49.53	49.16	49.44	911,352	+0.37(+0.76%)
Jun 21, 2012	50.13	50.21	49.01	49.07	4,692,013	-1.04(-2.08%)
Jun 20, 2012	50.17	50.28	49.71	50.11	3,780,867	-0.04(-0.08%)
Jun 19, 2012	49.98	50.35	49.92	50.15	5,069,128	+0.44(+0.89%)
Jun 18, 2012	49.44	49.83	49.37	49.71	410,583	+0.06(+0.11%)
Jun 15, 2012	49.44	49.67	49.31	49.65	412,515	+0.47(+0.95%)
Jun 14, 2012	48.74	49.36	48.63	49.19	1,988,617	+0.55(+1.12%)
Jun 13, 2012	48.73	49.07	48.48	48.64	840,242	-0.26(-0.53%)
Jun 12, 2012	48.46	48.90	48.26	48.90	724,920	+0.56(+1.16%)
Jun 11, 2012	49.26	49.28	48.27	48.33	1,808,626	-0.55(-1.12%)
Jun 08, 2012	48.35	48.89	48.23	48.88	323,465	+0.40(+0.83%)
Jun 07, 2012	48.99	48.99	48.39	48.48	508,070	+0.05(+0.10%)
Jun 06, 2012	47.71	48.43	47.64	48.43	1,074,174	+1.10(+2.32%)
Jun 05, 2012	46.99	47.40	46.99	47.33	1,340,607	+0.19(+0.41%)
Jun 04, 2012	47.15	47.27	46.77	47.14	1,612,849	+0.03(+0.07%)
Jun 01, 2012	47.47	47.64	47.09	47.11	1,222,150	-1.13(-2.35%)
May 31, 2012	48.30	48.57	47.84	48.24	476,481	-0.05(-0.10%)
May 30, 2012	48.45	48.49	48.16	48.29	495,666	-0.58(-1.18%)
May 29, 2012	48.73	48.94	48.55	48.86	318,119	+0.57(+1.18%)
May 25, 2012	48.50	48.58	48.20	48.29	226,335	-0.24(-0.50%)
May 24, 2012	48.58	48.66	48.17	48.53	934,099	+0.09(+0.18%)
May 23, 2012	48.08	48.49	47.65	48.45	484,850	+0.01(+0.02%)
May 22, 2012	48.55	48.82	48.15	48.44	1,193,948	+0.04(+0.08%)
May 21, 2012	47.82	48.40	47.73	48.40	380,708	+0.69(+1.45%)
May 18, 2012	48.22	48.31	47.60	47.71	734,572	-0.38(-0.78%)
May 17, 2012	48.70	48.74	48.07	48.09	1,666,601	-0.61(-1.25%)
May 16, 2012	49.02	49.25	48.65	48.70	1,810,064	-0.09(-0.18%)
May 15, 2012	48.99	49.32	48.73	48.78	2,076,099	-0.28(-0.57%)
May 14, 2012	49.10	49.37	48.99	49.06	1,165,836	-0.52(-1.05%)
May 11, 2012	49.51	50.05	49.48	49.59	396,323	-0.19(-0.39%)
May 10, 2012	50.01	50.04	49.67	49.78	564,599	+0.16(+0.32%)
May 09, 2012	49.47	49.96	49.27	49.62	1,087,175	-0.38(-0.75%)
May 08, 2012	49.85	50.07	49.47	50.00	1,054,392	-0.20(-0.40%)
May 07, 2012	49.93	50.34	49.92	50.20	315,767	+0.07(+0.14%)
May 04, 2012	50.61	50.69	50.11	50.12	382,326	-0.84(-1.64%)
May 03, 2012	51.30	51.33	50.84	50.96	522,828	-0.31(-0.61%)
May 02, 2012	51.13	51.31	50.99	51.27	2,842,274	-0.14(-0.27%)