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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	48.88	48.88	48.64	48.78	345,140	-0.18(-0.36%)
Apr 27, 2012	49.09	49.09	48.72	48.96	257,213	+0.03(+0.06%)
Apr 26, 2012	48.38	48.98	48.37	48.93	309,593	+0.41(+0.85%)
Apr 25, 2012	48.49	48.61	48.27	48.52	328,217	+0.39(+0.81%)
Apr 24, 2012	47.85	48.18	47.85	48.13	270,447	+0.37(+0.78%)
Apr 23, 2012	47.60	47.83	47.45	47.76	559,918	-0.42(-0.87%)
Apr 20, 2012	48.36	48.48	48.17	48.17	317,638	+0.02(+0.03%)
Apr 19, 2012	48.40	48.55	47.89	48.16	383,849	-0.17(-0.35%)
Apr 18, 2012	48.33	48.49	48.26	48.33	255,083	-0.24(-0.50%)
Apr 17, 2012	48.25	48.66	48.11	48.57	361,043	+0.69(+1.45%)
Apr 16, 2012	47.98	48.14	47.68	47.88	525,100	+0.14(+0.30%)
Apr 13, 2012	48.27	48.27	47.70	47.73	340,249	-0.69(-1.42%)
Apr 12, 2012	47.75	48.46	47.73	48.42	386,689	+0.77(+1.61%)
Apr 11, 2012	47.72	47.85	47.60	47.65	423,788	+0.45(+0.95%)
Apr 10, 2012	48.00	48.16	47.18	47.20	672,867	-0.88(-1.84%)
Apr 09, 2012	48.04	48.28	47.95	48.08	2,078,565	-0.64(-1.31%)
Apr 05, 2012	48.71	48.97	48.62	48.72	551,709	-0.15(-0.31%)
Apr 04, 2012	49.01	49.10	48.75	48.87	751,160	-0.59(-1.20%)
Apr 03, 2012	49.68	49.71	49.13	49.47	936,864	-0.29(-0.58%)
Apr 02, 2012	49.41	49.95	49.27	49.76	753,147	+0.32(+0.65%)
Mar 30, 2012	49.50	49.54	49.21	49.44	272,239	+0.21(+0.43%)
Mar 29, 2012	49.04	49.29	48.76	49.22	336,754	-0.17(-0.34%)
Mar 28, 2012	49.62	49.65	49.07	49.39	386,818	-0.24(-0.49%)
Mar 27, 2012	49.93	50.02	49.62	49.64	571,616	-0.26(-0.52%)
Mar 26, 2012	49.64	49.89	48.21	49.89	681,545	+0.68(+1.37%)
Mar 23, 2012	48.99	49.27	48.76	49.22	406,595	+0.25(+0.51%)
Mar 22, 2012	49.07	49.14	48.79	48.97	525,018	-0.47(-0.94%)
Mar 21, 2012	49.62	49.65	49.32	49.43	255,110	-0.10(-0.19%)
Mar 20, 2012	49.32	49.62	49.20	49.53	289,025	-0.12(-0.24%)
Mar 19, 2012	49.48	49.89	49.40	49.65	380,014	+0.15(+0.31%)
Mar 16, 2012	49.57	49.60	49.41	49.50	353,064	+0.10(+0.20%)
Mar 15, 2012	49.08	49.45	48.93	49.40	339,640	+0.38(+0.77%)
Mar 14, 2012	49.15	49.26	48.85	49.02	610,125	-0.13(-0.26%)
Mar 13, 2012	48.34	49.17	48.31	49.15	1,127,847	+1.05(+2.19%)
Mar 12, 2012	48.14	48.17	47.91	48.10	401,043	-0.04(-0.08%)
Mar 09, 2012	48.01	48.30	47.93	48.14	461,057	+0.27(+0.55%)
Mar 08, 2012	47.73	47.99	47.61	47.87	241,070	+0.45(+0.96%)
Mar 07, 2012	47.13	47.49	47.07	47.42	403,610	+0.42(+0.90%)
Mar 06, 2012	47.27	47.31	46.87	46.99	472,761	-0.83(-1.73%)
Mar 05, 2012	47.94	47.94	47.65	47.82	322,931	-0.21(-0.44%)
Mar 02, 2012	48.25	48.27	47.94	48.03	416,032	-0.23(-0.47%)
Mar 01, 2012	48.05	48.33	48.01	48.26	468,585	+0.40(+0.84%)
Feb 29, 2012	48.21	48.38	47.83	47.86	626,019	-0.28(-0.58%)
Feb 28, 2012	48.07	48.17	47.91	48.14	444,338	+0.10(+0.21%)
Feb 27, 2012	47.57	48.14	47.47	48.04	570,557	+0.17(+0.36%)
Feb 24, 2012	47.96	48.04	47.80	47.86	588,919	-0.02(-0.05%)
Feb 23, 2012	47.68	47.92	47.45	47.89	437,215	+0.20(+0.43%)
Feb 22, 2012	47.89	47.96	47.64	47.68	381,113	-0.31(-0.65%)
Feb 21, 2012	48.08	48.23	47.86	47.99	413,434	+0.01(+0.02%)
Feb 17, 2012	48.00	48.04	47.82	47.98	391,539	+0.22(+0.46%)
Feb 16, 2012	47.11	47.81	47.09	47.76	335,084	+0.65(+1.38%)
Feb 15, 2012	47.51	47.51	47.03	47.11	848,365	-0.19(-0.40%)
Feb 14, 2012	47.34	47.35	46.94	47.30	754,945	-0.15(-0.32%)
Feb 13, 2012	47.48	47.54	47.28	47.45	571,967	+0.31(+0.66%)
Feb 10, 2012	47.11	47.17	46.93	47.14	595,108	-0.38(-0.80%)
Feb 09, 2012	47.65	47.72	47.29	47.52	865,049	-0.05(-0.11%)
Feb 08, 2012	47.42	47.60	47.26	47.57	290,536	+0.20(+0.42%)
Feb 07, 2012	47.18	47.46	46.96	47.38	1,609,970	+0.08(+0.16%)
Feb 06, 2012	47.11	47.32	47.08	47.30	619,622	-0.04(-0.08%)
Feb 03, 2012	47.07	47.37	47.04	47.34	1,367,669	+0.78(+1.68%)
Feb 02, 2012	46.54	46.69	46.40	46.56	446,545	+0.11(+0.23%)