BICK Index Fund FT (NQ: BICK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	18.63	18.89	18.63	18.84	10,287	+0.01(+0.03%)
May 30, 2012	18.90	18.90	18.80	18.83	6,117	-0.35(-1.82%)
May 29, 2012	19.23	19.28	19.09	19.18	5,859	+0.52(+2.81%)
May 25, 2012	18.66	18.74	18.61	18.66	8,213	+0.07(+0.37%)
May 24, 2012	18.82	18.82	18.48	18.59	7,206	+0.01(+0.08%)
May 23, 2012	18.63	18.63	18.39	18.57	14,637	-0.19(-0.99%)
May 22, 2012	19.03	19.07	18.70	18.76	18,868	-0.32(-1.70%)
May 21, 2012	18.77	19.08	18.77	19.08	9,939	+0.42(+2.26%)
May 18, 2012	18.96	18.96	18.66	18.66	11,303	-0.18(-0.97%)
May 17, 2012	19.01	19.09	18.85	18.85	39,921	-0.34(-1.79%)
May 16, 2012	19.45	19.45	19.13	19.19	6,665	-0.37(-1.89%)
May 15, 2012	19.75	19.83	19.56	19.56	3,907	-0.18(-0.91%)
May 14, 2012	19.82	19.85	19.73	19.74	4,628	-0.47(-2.34%)
May 11, 2012	20.11	20.44	20.11	20.21	5,541	-0.26(-1.26%)
May 10, 2012	20.63	20.68	20.47	20.47	7,746	+0.03(+0.16%)
May 09, 2012	20.30	20.53	20.22	20.44	31,940	-0.36(-1.72%)
May 08, 2012	20.85	20.85	20.58	20.80	3,110	-0.28(-1.31%)
May 07, 2012	20.89	21.11	20.89	21.07	14,741	-0.10(-0.49%)
May 04, 2012	21.43	21.43	21.13	21.17	15,186	-0.40(-1.83%)
May 03, 2012	21.58	21.71	21.54	21.57	3,296	-0.28(-1.28%)
May 02, 2012	21.75	21.86	21.73	21.85	2,577	-0.09(-0.41%)