US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	46.25	46.56	46.06	46.19	38,980	+0.01(+0.02%)
Oct 30, 2013	46.42	46.56	46.05	46.19	234,103	-0.16(-0.34%)
Oct 29, 2013	46.31	46.34	45.97	46.34	45,763	+0.32(+0.69%)
Oct 28, 2013	46.47	46.47	45.94	46.02	36,678	-0.25(-0.55%)
Oct 25, 2013	46.05	46.28	45.90	46.28	39,148	+0.22(+0.49%)
Oct 24, 2013	45.88	46.07	45.71	46.05	66,202	+0.33(+0.72%)
Oct 23, 2013	45.26	45.72	45.11	45.72	135,028	+0.73(+1.62%)
Oct 22, 2013	44.92	45.25	44.88	44.99	116,242	+0.27(+0.60%)
Oct 21, 2013	45.35	45.35	44.66	44.73	61,636	-0.39(-0.86%)
Oct 18, 2013	44.94	45.12	44.80	45.11	100,850	+0.31(+0.70%)
Oct 17, 2013	44.27	44.86	44.10	44.80	117,886	+0.62(+1.39%)
Oct 16, 2013	44.10	44.26	43.97	44.18	161,875	+0.34(+0.78%)
Oct 15, 2013	44.74	44.74	43.83	43.84	41,801	-0.67(-1.51%)
Oct 14, 2013	43.99	44.55	43.94	44.51	24,019	+0.19(+0.42%)
Oct 11, 2013	44.05	44.34	43.92	44.33	50,448	+0.31(+0.70%)
Oct 10, 2013	43.28	44.02	43.23	44.02	130,949	+1.32(+3.09%)
Oct 09, 2013	42.86	42.92	42.45	42.69	181,387	-0.16(-0.37%)
Oct 08, 2013	43.22	43.39	42.78	42.85	31,443	-0.48(-1.11%)
Oct 07, 2013	43.00	43.53	42.96	43.33	25,795	-0.08(-0.18%)
Oct 04, 2013	43.15	43.49	43.15	43.41	84,840	+0.19(+0.43%)
Oct 03, 2013	43.89	43.89	42.95	43.22	106,504	-0.65(-1.49%)
Oct 02, 2013	44.02	44.02	43.62	43.88	132,289	-0.34(-0.77%)
Oct 01, 2013	43.80	44.27	43.80	44.22	127,092	+0.00(+0.00%)
Sep 27, 2013	44.15	44.26	44.00	44.22	76,030	-0.10(-0.24%)
Sep 26, 2013	44.11	44.40	44.11	44.32	24,289	+0.27(+0.62%)
Sep 25, 2013	44.98	44.98	44.05	44.05	40,862	-0.20(-0.44%)
Sep 24, 2013	44.04	44.47	43.95	44.24	78,511	+0.29(+0.66%)
Sep 23, 2013	44.13	44.49	43.74	43.95	43,975	-0.34(-0.76%)
Sep 20, 2013	46.06	46.06	44.29	44.29	70,021	-0.68(-1.51%)
Sep 19, 2013	47.12	47.12	44.94	44.97	73,972	+0.00(+0.01%)
Sep 18, 2013	44.99	45.07	44.27	44.96	195,329	+0.11(+0.24%)
Sep 17, 2013	45.08	45.08	44.30	44.85	158,164	+0.56(+1.25%)
Sep 16, 2013	44.14	44.33	43.66	44.30	95,885	+0.64(+1.47%)
Sep 13, 2013	43.40	43.70	43.32	43.66	40,724	+0.27(+0.62%)
Sep 12, 2013	43.47	43.73	43.39	43.39	44,544	-0.08(-0.17%)
Sep 11, 2013	43.18	43.46	43.13	43.46	26,513	+0.34(+0.78%)
Sep 10, 2013	43.64	43.64	42.75	43.13	87,205	+0.56(+1.32%)
Sep 09, 2013	42.39	42.62	42.32	42.57	63,887	+0.51(+1.22%)
Sep 06, 2013	42.40	42.61	41.71	42.06	30,837	-0.17(-0.40%)
Sep 05, 2013	42.11	42.27	41.99	42.23	38,442	+0.09(+0.23%)
Sep 04, 2013	41.66	42.13	41.66	42.13	25,666	+0.46(+1.09%)
Sep 03, 2013	41.43	42.07	41.43	41.68	134,093	+0.42(+1.02%)
Aug 30, 2013	42.40	42.40	41.24	41.25	45,476	-0.52(-1.25%)
Aug 29, 2013	41.41	41.90	41.41	41.78	39,413	+0.34(+0.81%)
Aug 28, 2013	41.20	41.56	41.20	41.44	43,946	+0.10(+0.25%)
Aug 27, 2013	41.87	42.03	41.20	41.33	70,242	-0.92(-2.18%)
Aug 26, 2013	42.36	42.55	42.21	42.25	114,087	-0.09(-0.21%)
Aug 23, 2013	42.61	42.61	42.13	42.34	42,041	+0.14(+0.33%)
Aug 22, 2013	41.83	42.41	41.83	42.21	47,121	+0.49(+1.18%)
Aug 21, 2013	41.72	42.03	41.69	41.71	53,504	-0.19(-0.45%)
Aug 20, 2013	42.26	42.26	41.76	41.90	139,359	+0.17(+0.40%)
Aug 19, 2013	42.18	42.18	41.71	41.74	23,955	-0.11(-0.25%)
Aug 16, 2013	41.72	41.98	41.69	41.84	201,027	+0.03(+0.07%)
Aug 15, 2013	42.13	42.19	41.72	41.81	379,010	-0.76(-1.78%)
Aug 14, 2013	43.89	43.89	42.54	42.57	47,431	-0.29(-0.69%)
Aug 13, 2013	42.71	42.95	42.57	42.87	39,194	+0.24(+0.57%)
Aug 12, 2013	42.61	42.75	42.56	42.62	82,812	-0.15(-0.36%)
Aug 09, 2013	43.35	43.35	42.62	42.78	73,316	-0.18(-0.42%)
Aug 08, 2013	43.23	43.23	42.87	42.96	63,273	+0.08(+0.18%)
Aug 07, 2013	42.65	42.90	42.62	42.88	29,956	+0.07(+0.17%)
Aug 06, 2013	43.07	43.09	42.78	42.81	66,042	-0.39(-0.91%)
Aug 05, 2013	43.18	43.25	42.93	43.20	86,251	+0.09(+0.21%)
Aug 02, 2013	42.80	43.12	42.78	43.11	46,378	+0.31(+0.72%)