US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	22.95	23.07	22.86	22.87	44,656	-0.11(-0.47%)
Feb 27, 2013	22.75	23.05	22.73	22.98	80,672	+0.32(+1.43%)
Feb 26, 2013	22.59	22.79	22.47	22.65	162,198	-0.48(-2.08%)
Feb 22, 2013	22.97	23.17	22.97	23.13	87,022	+0.31(+1.35%)
Feb 21, 2013	23.09	23.13	22.70	22.83	306,103	-0.39(-1.68%)
Feb 20, 2013	23.71	23.71	23.20	23.22	283,797	-0.44(-1.86%)
Feb 19, 2013	23.57	23.66	23.47	23.66	295,024	+0.20(+0.85%)
Feb 15, 2013	23.48	23.56	23.40	23.46	196,895	-0.01(-0.04%)
Feb 14, 2013	23.17	23.48	23.13	23.47	380,254	+0.24(+1.02%)
Feb 13, 2013	23.28	23.28	23.08	23.23	137,351	+0.10(+0.45%)
Feb 12, 2013	22.97	23.13	22.95	23.13	96,528	+0.22(+0.94%)
Feb 11, 2013	22.82	22.98	22.76	22.91	162,299	+0.07(+0.33%)
Feb 08, 2013	22.80	22.87	22.76	22.84	48,839	+0.04(+0.18%)
Feb 07, 2013	22.70	22.81	22.54	22.79	68,644	+0.08(+0.37%)
Feb 06, 2013	22.53	22.71	22.46	22.71	63,284	+0.35(+1.56%)
Feb 04, 2013	22.43	22.43	22.28	22.36	198,115	-0.17(-0.77%)
Feb 01, 2013	22.43	22.60	22.34	22.54	441,242	+0.32(+1.42%)
Jan 31, 2013	22.14	22.25	22.05	22.22	50,951	+0.03(+0.15%)
Jan 30, 2013	22.09	22.20	22.05	22.19	61,780	+0.09(+0.41%)
Jan 29, 2013	21.81	22.10	21.81	22.10	61,819	+0.23(+1.06%)
Jan 28, 2013	21.82	21.90	21.71	21.86	92,733	+0.07(+0.31%)
Jan 25, 2013	21.69	21.80	21.63	21.80	84,062	+0.15(+0.69%)
Jan 24, 2013	21.67	21.73	21.60	21.65	29,217	+0.13(+0.62%)
Jan 23, 2013	21.60	21.60	21.45	21.51	124,992	-0.14(-0.65%)
Jan 22, 2013	21.32	21.66	21.32	21.66	103,841	+0.30(+1.40%)
Jan 18, 2013	21.07	21.37	21.07	21.36	59,451	+0.36(+1.70%)
Jan 17, 2013	20.86	21.01	20.86	21.00	15,161	+0.20(+0.96%)
Jan 16, 2013	20.75	20.85	20.75	20.80	20,421	+0.03(+0.16%)
Jan 15, 2013	20.60	20.78	20.60	20.77	14,615	+0.09(+0.43%)
Jan 14, 2013	20.71	20.71	20.62	20.68	16,438	-0.04(-0.19%)
Jan 11, 2013	20.63	20.73	20.63	20.72	9,671	+0.03(+0.16%)
Jan 10, 2013	20.54	20.71	20.54	20.68	40,956	+0.27(+1.30%)
Jan 09, 2013	20.45	20.47	20.42	20.42	15,276	+0.05(+0.24%)
Jan 08, 2013	20.40	20.40	20.33	20.37	15,140	-0.12(-0.57%)
Jan 07, 2013	20.58	20.58	20.43	20.48	14,511	-0.15(-0.72%)
Jan 04, 2013	20.34	20.64	20.27	20.63	79,983	+0.41(+2.01%)
Jan 03, 2013	20.18	20.29	20.18	20.23	149,630	+0.13(+0.66%)
Jan 02, 2013	20.04	20.11	19.63	20.09	7,222	+0.47(+2.37%)
Dec 31, 2012	19.40	19.63	19.40	19.63	9,049	+0.17(+0.90%)
Dec 28, 2012	19.35	19.51	19.35	19.45	12,692	-0.06(-0.29%)
Dec 27, 2012	19.59	19.60	19.28	19.51	19,635	-0.04(-0.20%)
Dec 26, 2012	19.65	19.67	19.55	19.55	5,855	-0.05(-0.27%)
Dec 24, 2012	19.67	19.67	19.58	19.60	10,444	-0.05(-0.27%)
Dec 21, 2012	19.57	19.76	19.57	19.66	23,503	-0.21(-1.04%)
Dec 20, 2012	19.91	19.91	19.76	19.86	22,959	+0.43(+2.22%)
Dec 19, 2012	19.48	19.52	19.43	19.43	50,637	+0.04(+0.19%)
Dec 18, 2012	19.13	19.40	19.13	19.40	39,155	+0.38(+1.98%)
Dec 17, 2012	18.79	19.02	18.79	19.02	29,047	+0.29(+1.57%)
Dec 14, 2012	18.67	18.78	18.67	18.73	5,101	+0.03(+0.17%)
Dec 13, 2012	18.75	18.78	18.63	18.69	7,114	-0.01(-0.04%)
Dec 12, 2012	18.71	18.80	18.69	18.70	9,655	+0.09(+0.46%)
Dec 11, 2012	18.59	18.69	18.59	18.62	9,151	+0.11(+0.60%)
Dec 10, 2012	18.54	18.57	18.47	18.51	46,426	-0.07(-0.35%)
Dec 07, 2012	18.67	18.67	18.55	18.57	2,556	+0.04(+0.22%)
Dec 06, 2012	18.55	18.55	18.47	18.53	6,988	+0.00(+0.00%)
Dec 05, 2012	18.46	18.58	18.40	18.53	3,202	+0.16(+0.85%)