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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	49.20	49.37	48.92	49.13	223,225	+0.24(+0.49%)
Aug 30, 2012	49.03	49.03	48.76	48.90	221,480	-0.35(-0.71%)
Aug 29, 2012	49.19	49.37	49.08	49.25	183,845	+0.05(+0.09%)
Aug 27, 2012	49.37	49.39	49.15	49.20	321,330	-0.05(-0.09%)
Aug 24, 2012	48.87	49.36	48.78	49.25	243,399	+0.24(+0.50%)
Aug 23, 2012	49.29	49.30	48.93	49.00	302,333	-0.41(-0.84%)
Aug 22, 2012	49.35	49.50	49.18	49.42	428,988	-0.08(-0.17%)
Aug 21, 2012	49.69	49.95	49.39	49.50	989,583	-0.07(-0.14%)
Aug 20, 2012	49.48	49.59	49.36	49.57	392,313	+0.02(+0.05%)
Aug 17, 2012	49.59	49.59	49.45	49.55	1,335,604	+0.04(+0.08%)
Aug 16, 2012	49.23	49.59	49.13	49.51	205,787	+0.38(+0.78%)
Aug 15, 2012	49.06	49.24	49.01	49.13	257,592	+0.02(+0.03%)
Aug 14, 2012	49.36	49.38	48.96	49.11	294,745	-0.02(-0.05%)
Aug 13, 2012	49.14	49.21	48.91	49.13	392,398	-0.08(-0.16%)
Aug 10, 2012	48.97	49.24	48.84	49.21	274,036	+0.05(+0.09%)
Aug 09, 2012	48.98	49.26	48.98	49.16	284,527	+0.08(+0.17%)
Aug 08, 2012	48.83	49.12	48.79	49.08	332,448	+0.15(+0.31%)
Aug 07, 2012	48.89	49.20	48.87	48.93	426,433	+0.26(+0.53%)
Aug 06, 2012	48.71	48.89	48.66	48.67	290,675	+0.09(+0.19%)
Aug 03, 2012	48.32	48.64	48.23	48.57	387,101	+0.99(+2.09%)
Aug 02, 2012	47.59	47.88	47.17	47.58	486,724	-0.36(-0.75%)
Aug 01, 2012	48.34	48.34	47.92	47.94	764,092	-0.13(-0.27%)
Jul 31, 2012	48.17	48.36	48.07	48.07	537,320	-0.18(-0.37%)
Jul 30, 2012	48.25	48.48	48.11	48.25	339,199	-0.06(-0.13%)
Jul 27, 2012	47.70	48.47	47.62	48.31	554,032	+0.90(+1.89%)
Jul 26, 2012	47.33	47.53	47.14	47.41	253,845	+0.79(+1.69%)
Jul 25, 2012	46.75	46.83	46.43	46.62	512,556	+0.11(+0.23%)
Jul 24, 2012	46.97	46.97	46.17	46.52	463,605	-0.43(-0.91%)
Jul 23, 2012	46.64	47.03	46.52	46.94	232,084	-0.40(-0.84%)
Jul 20, 2012	47.51	47.59	47.32	47.34	398,625	-0.44(-0.93%)
Jul 19, 2012	47.93	48.01	47.67	47.79	493,616	-0.09(-0.19%)
Jul 18, 2012	47.48	47.99	47.43	47.88	271,767	+0.28(+0.60%)
Jul 17, 2012	47.42	47.66	46.92	47.59	329,824	+0.38(+0.81%)
Jul 16, 2012	47.22	47.30	46.98	47.21	225,996	-0.08(-0.18%)
Jul 13, 2012	46.60	47.37	46.55	47.30	615,812	+0.84(+1.81%)
Jul 12, 2012	46.45	46.65	46.19	46.45	383,390	-0.33(-0.70%)
Jul 11, 2012	46.71	46.91	46.53	46.78	493,834	+0.11(+0.25%)
Jul 10, 2012	47.28	47.38	46.47	46.67	335,966	-0.39(-0.83%)
Jul 09, 2012	47.17	47.20	46.85	47.06	518,651	-0.15(-0.31%)
Jul 06, 2012	47.10	47.27	46.99	47.20	394,220	-0.41(-0.85%)
Jul 05, 2012	47.86	47.88	47.50	47.61	402,054	-0.42(-0.88%)
Jul 03, 2012	47.75	48.08	47.69	48.03	253,374	+0.28(+0.59%)
Jul 02, 2012	47.81	47.86	47.40	47.75	782,785	+0.08(+0.16%)
Jun 29, 2012	47.41	47.68	47.27	47.67	340,058	+1.15(+2.47%)
Jun 28, 2012	46.18	46.56	45.90	46.52	495,580	-0.02(-0.03%)
Jun 27, 2012	46.18	46.65	46.18	46.54	315,247	+0.49(+1.06%)
Jun 26, 2012	45.95	46.22	45.68	46.05	848,962	+0.28(+0.60%)
Jun 25, 2012	46.09	46.09	45.62	45.77	319,869	-0.86(-1.84%)
Jun 22, 2012	46.58	46.73	46.36	46.63	311,748	+0.32(+0.69%)
Jun 21, 2012	47.40	47.50	46.26	46.31	413,109	-1.00(-2.12%)
Jun 20, 2012	47.38	47.56	46.96	47.31	734,961	-0.02(-0.05%)
Jun 19, 2012	47.13	47.55	47.00	47.33	636,982	+0.50(+1.08%)
Jun 18, 2012	46.72	46.97	46.60	46.83	429,851	-0.05(-0.10%)
Jun 15, 2012	46.61	46.93	46.52	46.88	382,356	+0.46(+1.00%)
Jun 14, 2012	45.95	46.61	45.82	46.41	519,743	+0.59(+1.30%)
Jun 13, 2012	45.99	46.30	45.67	45.82	974,321	-0.30(-0.64%)
Jun 12, 2012	45.68	46.15	45.49	46.11	539,560	+0.56(+1.24%)
Jun 11, 2012	46.51	46.59	45.49	45.55	501,504	-0.59(-1.27%)
Jun 08, 2012	45.61	46.15	45.47	46.14	281,011	+0.40(+0.87%)
Jun 07, 2012	46.25	46.32	45.66	45.74	478,225	+0.03(+0.07%)
Jun 06, 2012	44.94	45.72	44.91	45.71	605,061	+1.13(+2.54%)
Jun 05, 2012	44.10	44.67	44.10	44.58	374,238	+0.38(+0.86%)
Jun 04, 2012	44.43	44.50	43.90	44.20	781,314	-0.15(-0.34%)