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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	58.45	58.59	58.18	58.56	908,008	+0.11(+0.19%)
Apr 29, 2013	58.28	58.58	58.13	58.45	506,152	+0.37(+0.63%)
Apr 26, 2013	58.17	58.20	57.98	58.08	606,642	-0.10(-0.17%)
Apr 25, 2013	58.18	58.50	58.04	58.18	659,656	+0.21(+0.36%)
Apr 24, 2013	57.83	58.07	57.75	57.97	1,137,557	+0.19(+0.34%)
Apr 23, 2013	57.42	57.80	57.16	57.78	1,231,904	+0.61(+1.06%)
Apr 22, 2013	57.16	57.30	56.68	57.17	558,769	+0.17(+0.30%)
Apr 19, 2013	56.79	57.04	56.56	57.00	466,686	+0.37(+0.65%)
Apr 18, 2013	57.02	57.02	56.42	56.63	1,017,314	-0.24(-0.42%)
Apr 17, 2013	57.35	57.35	56.56	56.88	975,047	-0.83(-1.45%)
Apr 16, 2013	57.38	57.73	57.17	57.71	898,212	+0.73(+1.29%)
Apr 15, 2013	58.02	58.02	56.95	56.98	818,310	-1.36(-2.33%)
Apr 12, 2013	58.30	58.43	58.03	58.33	705,210	-0.23(-0.39%)
Apr 11, 2013	58.40	58.72	58.29	58.56	666,282	+0.22(+0.37%)
Apr 10, 2013	57.95	58.43	57.86	58.34	444,620	+0.58(+1.00%)
Apr 09, 2013	57.65	57.97	57.45	57.76	697,682	+0.27(+0.47%)
Apr 08, 2013	57.09	57.51	56.96	57.49	472,006	+0.32(+0.56%)
Apr 05, 2013	56.60	57.22	56.54	57.17	494,636	-0.11(-0.19%)
Apr 04, 2013	57.04	57.34	56.98	57.28	775,579	+0.33(+0.57%)
Apr 03, 2013	57.65	57.65	56.81	56.95	909,374	-0.64(-1.11%)
Apr 02, 2013	57.62	57.78	57.45	57.59	924,917	+0.19(+0.34%)
Apr 01, 2013	57.54	57.69	57.26	57.40	1,796,620	-0.14(-0.24%)
Mar 28, 2013	57.36	57.63	57.30	57.54	683,124	+0.16(+0.29%)
Mar 27, 2013	57.09	57.41	56.99	57.37	960,856	-0.04(-0.07%)
Mar 26, 2013	57.25	57.42	57.14	57.41	745,005	+0.41(+0.72%)
Mar 25, 2013	57.38	57.48	56.77	57.00	1,207,483	-0.20(-0.34%)
Mar 22, 2013	56.96	57.21	56.96	57.20	975,527	+0.36(+0.64%)
Mar 21, 2013	56.99	57.19	56.74	56.83	889,737	-0.45(-0.79%)
Mar 20, 2013	57.21	57.38	57.14	57.28	757,752	+0.34(+0.60%)
Mar 19, 2013	57.17	57.27	56.57	56.94	2,413,144	-0.15(-0.26%)
Mar 18, 2013	56.87	57.34	56.82	57.09	1,093,719	-0.35(-0.61%)
Mar 15, 2013	57.40	57.52	57.24	57.44	791,892	-0.09(-0.15%)
Mar 14, 2013	57.30	57.55	57.29	57.52	1,833,103	+0.36(+0.64%)
Mar 13, 2013	57.07	57.20	56.92	57.16	1,372,892	+0.12(+0.20%)
Mar 12, 2013	57.06	57.21	56.88	57.04	1,036,147	-0.10(-0.18%)
Mar 11, 2013	56.92	57.17	56.79	57.14	2,795,742	+0.22(+0.38%)
Mar 08, 2013	56.89	56.99	56.63	56.92	1,444,030	+0.31(+0.55%)
Mar 07, 2013	56.58	56.68	56.54	56.61	592,534	+0.12(+0.21%)
Mar 06, 2013	56.56	56.63	56.35	56.50	726,966	+0.16(+0.28%)
Mar 05, 2013	56.18	56.51	56.14	56.34	934,636	+0.47(+0.85%)
Mar 04, 2013	55.50	55.87	55.38	55.87	878,527	+0.25(+0.45%)
Mar 01, 2013	55.27	55.71	54.99	55.62	1,236,296	+0.18(+0.32%)
Feb 28, 2013	55.58	55.92	55.42	55.44	950,794	-0.14(-0.25%)
Feb 27, 2013	54.78	55.68	54.74	55.58	855,096	+0.77(+1.40%)
Feb 26, 2013	54.75	54.88	54.37	54.82	1,528,804	+0.32(+0.58%)
Feb 25, 2013	55.89	55.97	54.48	54.50	829,620	-1.12(-2.02%)
Feb 22, 2013	55.36	55.62	55.26	55.62	443,371	+0.54(+0.97%)
Feb 21, 2013	55.26	55.27	54.91	55.09	820,745	-0.29(-0.52%)
Feb 20, 2013	56.04	56.06	55.36	55.37	635,239	-0.68(-1.22%)
Feb 19, 2013	55.69	56.09	55.69	56.06	689,782	+0.43(+0.77%)
Feb 15, 2013	55.87	55.87	55.42	55.63	572,114	-0.16(-0.29%)
Feb 14, 2013	55.55	55.85	55.46	55.79	1,361,111	+0.05(+0.08%)
Feb 13, 2013	55.81	55.89	55.61	55.75	538,259	+0.04(+0.07%)
Feb 12, 2013	55.54	55.77	55.45	55.71	449,199	+0.25(+0.45%)
Feb 11, 2013	55.47	55.51	55.34	55.46	619,064	+0.01(+0.01%)
Feb 08, 2013	55.31	55.49	55.30	55.45	539,788	+0.23(+0.41%)
Feb 07, 2013	55.37	55.42	54.88	55.23	689,564	-0.12(-0.22%)
Feb 06, 2013	55.08	55.36	55.00	55.35	550,234	+0.53(+0.96%)
Feb 04, 2013	55.03	55.09	54.76	54.82	1,278,161	-0.54(-0.97%)