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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	50.54	51.50	50.48	51.50	2,284,634	+0.85(+1.68%)
Dec 28, 2012	50.94	51.15	50.63	50.64	859,040	-0.58(-1.14%)
Dec 27, 2012	51.37	51.43	50.67	51.22	1,386,274	-0.09(-0.18%)
Dec 26, 2012	51.62	51.66	51.22	51.32	526,696	-0.21(-0.41%)
Dec 24, 2012	51.53	51.57	51.42	51.53	333,579	-0.15(-0.29%)
Dec 21, 2012	51.50	51.81	51.36	51.67	1,203,685	-0.57(-1.10%)
Dec 20, 2012	51.86	52.25	51.77	52.25	1,116,286	+0.44(+0.85%)
Dec 19, 2012	52.31	52.31	51.81	51.81	1,110,377	-0.41(-0.78%)
Dec 18, 2012	51.73	52.25	51.61	52.22	894,714	+0.60(+1.16%)
Dec 17, 2012	51.02	51.62	51.02	51.62	792,616	+0.69(+1.35%)
Dec 14, 2012	50.96	51.06	50.85	50.93	663,107	-0.08(-0.15%)
Dec 13, 2012	51.28	51.42	50.88	51.01	865,246	-0.28(-0.54%)
Dec 12, 2012	51.36	51.66	51.22	51.28	1,035,885	+0.14(+0.27%)
Dec 11, 2012	51.08	51.37	51.01	51.15	891,844	+0.25(+0.48%)
Dec 10, 2012	50.80	50.98	50.75	50.90	870,580	+0.05(+0.09%)
Dec 07, 2012	50.80	50.86	50.54	50.85	758,913	+0.26(+0.52%)
Dec 06, 2012	50.52	50.61	50.32	50.59	501,374	+0.16(+0.32%)
Dec 05, 2012	50.17	50.66	49.98	50.43	1,562,716	+0.36(+0.72%)
Dec 04, 2012	50.16	50.32	49.94	50.07	1,225,820	-0.30(-0.60%)
Nov 30, 2012	50.38	50.48	50.20	50.37	573,176	+0.02(+0.03%)
Nov 29, 2012	50.34	50.51	50.08	50.35	1,504,259	+0.23(+0.46%)
Nov 28, 2012	49.52	50.15	49.21	50.12	528,059	+0.38(+0.77%)
Nov 27, 2012	49.97	50.13	49.68	49.74	556,894	-0.28(-0.55%)
Nov 26, 2012	49.88	50.02	49.71	50.01	800,363	-0.11(-0.22%)
Nov 23, 2012	49.70	50.14	49.68	50.12	224,081	+0.63(+1.28%)
Nov 21, 2012	49.45	49.51	49.32	49.49	537,815	+0.10(+0.20%)
Nov 20, 2012	49.21	49.47	48.98	49.39	914,921	+0.08(+0.17%)
Nov 19, 2012	48.98	49.31	48.94	49.31	429,893	+0.92(+1.89%)
Nov 16, 2012	48.26	48.46	47.83	48.39	399,198	+0.23(+0.48%)
Nov 15, 2012	48.22	48.47	48.00	48.16	719,821	-0.08(-0.18%)
Nov 14, 2012	49.14	49.20	48.11	48.24	813,696	-0.71(-1.45%)
Nov 13, 2012	48.87	49.48	48.80	48.95	588,983	-0.22(-0.44%)
Nov 12, 2012	49.27	49.33	49.05	49.17	363,125	+0.00(+0.00%)
Nov 09, 2012	48.97	49.63	48.92	49.17	859,324	-0.02(-0.03%)
Nov 08, 2012	49.74	50.02	49.18	49.18	591,561	-0.51(-1.02%)
Nov 07, 2012	50.49	50.51	49.48	49.69	886,738	-1.33(-2.61%)
Nov 06, 2012	50.69	51.17	50.66	51.02	415,408	+0.51(+1.01%)
Nov 05, 2012	50.38	50.62	50.16	50.51	614,355	+0.05(+0.09%)
Nov 02, 2012	51.16	51.19	50.42	50.47	499,241	-0.42(-0.83%)
Nov 01, 2012	50.45	50.89	50.40	50.89	492,553	+0.59(+1.18%)
Oct 31, 2012	50.54	50.59	50.10	50.30	2,496,588	+0.06(+0.12%)
Oct 26, 2012	50.29	50.24	50.24	50.24	1,007,610	-0.13(-0.26%)
Oct 25, 2012	50.55	50.66	50.01	50.37	706,584	+0.20(+0.40%)
Oct 24, 2012	50.48	50.53	50.11	50.17	490,729	-0.13(-0.26%)
Oct 23, 2012	50.44	50.49	50.05	50.30	1,048,034	-0.82(-1.61%)
Oct 19, 2012	51.81	51.81	50.96	51.12	356,380	-0.82(-1.59%)
Oct 18, 2012	51.81	52.15	51.79	51.95	325,327	+0.07(+0.13%)
Oct 17, 2012	51.55	51.91	51.50	51.88	246,758	+0.47(+0.91%)
Oct 16, 2012	51.18	51.47	51.18	51.41	184,325	+0.48(+0.94%)
Oct 15, 2012	50.61	50.99	50.47	50.93	195,170	+0.42(+0.82%)
Oct 12, 2012	50.75	50.88	50.40	50.51	408,330	-0.32(-0.64%)
Oct 11, 2012	51.11	51.20	50.83	50.84	368,745	+0.11(+0.21%)
Oct 10, 2012	51.04	51.09	50.64	50.73	607,711	-0.33(-0.65%)
Oct 09, 2012	51.50	51.58	51.02	51.06	1,030,551	-0.45(-0.87%)
Oct 08, 2012	51.42	51.58	51.37	51.51	369,614	-0.10(-0.19%)
Oct 05, 2012	51.89	51.97	51.45	51.61	1,032,060	+0.02(+0.04%)
Oct 04, 2012	51.31	51.59	51.24	51.59	607,181	+0.52(+1.03%)
Oct 03, 2012	51.02	51.22	50.74	51.06	743,799	+0.18(+0.35%)
Oct 02, 2012	51.03	51.08	50.67	50.88	688,695	+0.10(+0.20%)