S&P 500 Value Ishares ETF (NY: IVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	50.15	50.25	49.96	50.13	575,885	+0.02(+0.03%)
Nov 29, 2012	50.10	50.27	49.84	50.12	1,511,369	+0.23(+0.46%)
Nov 28, 2012	49.29	49.92	48.97	49.89	530,555	+0.38(+0.77%)
Nov 27, 2012	49.73	49.89	49.44	49.50	559,526	-0.28(-0.55%)
Nov 26, 2012	49.65	49.79	49.47	49.78	804,146	-0.11(-0.22%)
Nov 23, 2012	49.46	49.90	49.45	49.89	225,140	+0.63(+1.28%)
Nov 21, 2012	49.22	49.27	49.09	49.26	540,356	+0.10(+0.20%)
Nov 20, 2012	48.98	49.24	48.75	49.16	919,245	+0.08(+0.17%)
Nov 19, 2012	48.75	49.07	48.71	49.07	431,925	+0.91(+1.89%)
Nov 16, 2012	48.03	48.23	47.60	48.16	401,085	+0.23(+0.48%)
Nov 15, 2012	47.99	48.24	47.77	47.93	723,223	-0.08(-0.18%)
Nov 14, 2012	48.91	48.97	47.89	48.02	817,542	-0.71(-1.45%)
Nov 13, 2012	48.64	49.25	48.57	48.72	591,767	-0.21(-0.44%)
Nov 12, 2012	49.04	49.10	48.82	48.94	364,841	+0.00(+0.00%)
Nov 09, 2012	48.74	49.40	48.69	48.94	863,385	-0.02(-0.03%)
Nov 08, 2012	49.50	49.79	48.95	48.95	594,357	-0.51(-1.02%)
Nov 07, 2012	50.25	50.27	49.25	49.46	890,929	-1.33(-2.61%)
Nov 06, 2012	50.45	50.93	50.42	50.78	417,371	+0.51(+1.01%)
Nov 05, 2012	50.14	50.38	49.92	50.28	617,258	+0.05(+0.09%)
Nov 02, 2012	50.92	50.95	50.19	50.23	501,601	-0.42(-0.83%)