US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	31.52	32.20	31.47	32.20	27,551	+0.56(+1.76%)
Dec 28, 2012	31.81	31.98	31.64	31.64	11,712	-0.41(-1.28%)
Dec 27, 2012	31.99	32.05	31.71	32.05	14,325	-0.00(-0.01%)
Dec 26, 2012	32.04	32.05	31.90	32.05	5,062	-0.09(-0.29%)
Dec 24, 2012	32.24	32.24	32.14	32.15	2,439	-0.10(-0.30%)
Dec 21, 2012	32.03	32.24	32.02	32.24	6,507	-0.04(-0.12%)
Dec 20, 2012	32.27	32.35	32.12	32.28	11,171	+0.11(+0.35%)
Dec 19, 2012	32.08	32.25	32.08	32.17	14,399	+0.20(+0.62%)
Dec 18, 2012	31.49	31.99	31.49	31.97	11,035	+0.60(+1.91%)
Dec 17, 2012	31.34	31.45	31.29	31.37	15,001	+0.06(+0.20%)
Dec 14, 2012	31.33	31.49	31.31	31.31	14,250	-0.08(-0.25%)
Dec 13, 2012	31.67	31.67	31.39	31.39	4,663	-0.25(-0.80%)
Dec 12, 2012	31.87	31.98	31.64	31.64	16,644	-0.12(-0.39%)
Dec 11, 2012	31.77	31.90	31.68	31.76	34,571	+0.11(+0.34%)
Dec 10, 2012	31.37	31.66	31.32	31.66	30,917	+0.28(+0.89%)
Dec 07, 2012	31.34	31.38	31.23	31.38	11,380	+0.15(+0.48%)
Dec 06, 2012	31.26	31.27	31.17	31.23	7,640	-0.03(-0.09%)
Dec 05, 2012	31.24	31.37	30.97	31.26	6,747	+0.05(+0.15%)
Dec 04, 2012	31.29	31.33	31.11	31.21	40,997	-0.21(-0.65%)
Nov 30, 2012	31.45	31.49	31.34	31.41	17,789	+0.00(+0.00%)
Nov 29, 2012	31.30	31.47	31.26	31.41	14,838	+0.22(+0.71%)
Nov 28, 2012	30.81	31.19	30.67	31.19	5,268	+0.26(+0.84%)
Nov 27, 2012	30.84	31.03	30.84	30.93	8,875	+0.09(+0.29%)
Nov 26, 2012	30.72	30.85	30.71	30.84	15,028	+0.07(+0.21%)
Nov 23, 2012	30.56	30.78	30.56	30.78	6,860	+0.25(+0.82%)
Nov 21, 2012	30.33	30.54	30.33	30.53	45,916	+0.26(+0.85%)
Nov 20, 2012	30.14	30.27	30.10	30.27	19,832	+0.09(+0.29%)
Nov 19, 2012	29.87	30.18	29.87	30.18	8,060	+0.63(+2.12%)
Nov 16, 2012	29.34	29.56	29.24	29.56	8,888	+0.09(+0.32%)
Nov 15, 2012	29.54	29.62	29.36	29.46	26,994	-0.15(-0.50%)
Nov 14, 2012	30.33	30.33	29.60	29.61	12,737	-0.73(-2.40%)
Nov 13, 2012	30.39	30.47	30.34	30.34	22,421	-0.03(-0.11%)
Nov 12, 2012	30.35	30.40	30.26	30.37	4,344	+0.17(+0.57%)
Nov 09, 2012	29.92	30.31	29.91	30.20	15,421	+0.13(+0.44%)
Nov 08, 2012	30.33	30.45	30.07	30.07	65,782	-0.34(-1.10%)
Nov 07, 2012	30.98	30.98	30.17	30.41	35,118	-0.95(-3.02%)
Nov 06, 2012	31.05	31.43	31.05	31.35	46,546	+0.53(+1.73%)
Nov 05, 2012	30.69	30.82	30.61	30.82	9,638	+0.02(+0.06%)
Nov 02, 2012	31.10	31.10	30.79	30.80	10,894	-0.17(-0.54%)
Nov 01, 2012	30.72	31.22	30.72	30.97	26,703	+0.29(+0.96%)
Oct 31, 2012	30.70	30.70	30.49	30.68	4,933	+0.21(+0.69%)
Oct 26, 2012	30.50	30.47	30.47	30.47	19,075	+0.04(+0.12%)
Oct 25, 2012	30.55	30.69	30.23	30.43	31,581	-0.09(-0.29%)
Oct 24, 2012	30.63	30.77	30.49	30.52	29,577	+0.04(+0.14%)
Oct 23, 2012	30.42	30.52	30.33	30.48	5,229	-0.38(-1.24%)
Oct 19, 2012	31.09	31.21	30.86	30.86	7,934	-0.48(-1.52%)
Oct 18, 2012	31.14	31.33	31.11	31.33	8,277	+0.17(+0.55%)
Oct 17, 2012	30.95	31.17	30.31	31.16	16,606	+0.09(+0.29%)
Oct 16, 2012	30.79	31.07	30.79	31.07	6,408	+0.40(+1.31%)
Oct 15, 2012	30.56	30.67	30.52	30.67	8,105	+0.19(+0.61%)
Oct 12, 2012	30.58	30.58	30.46	30.48	9,617	+0.01(+0.03%)
Oct 11, 2012	30.35	30.73	30.35	30.47	18,558	+0.16(+0.52%)
Oct 10, 2012	30.48	30.48	30.31	30.31	10,665	-0.20(-0.64%)
Oct 09, 2012	30.74	30.77	30.49	30.51	5,666	-0.29(-0.95%)
Oct 08, 2012	30.87	30.91	30.79	30.80	17,755	-0.16(-0.51%)
Oct 05, 2012	31.11	31.19	30.86	30.96	61,963	+0.12(+0.38%)
Oct 04, 2012	30.85	30.91	30.74	30.84	12,666	+0.16(+0.52%)
Oct 03, 2012	30.62	30.70	30.62	30.69	3,487	-0.06(-0.20%)
Oct 02, 2012	30.77	30.77	30.70	30.75	3,225	-0.01(-0.05%)