S&P Midcap 400 Value Ishares ETF (NY: IJJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	34.46	34.55	34.32	34.51	699,096	+0.10(+0.30%)
Apr 28, 2011	34.34	34.54	34.29	34.41	708,837	+0.03(+0.09%)
Apr 27, 2011	34.27	34.38	34.09	34.38	579,532	+0.18(+0.52%)
Apr 26, 2011	33.93	34.27	33.90	34.20	639,097	+0.40(+1.19%)
Apr 25, 2011	33.85	33.86	33.64	33.80	343,925	-0.04(-0.13%)
Apr 21, 2011	33.79	33.86	33.66	33.84	240,953	+0.18(+0.53%)
Apr 20, 2011	33.67	33.75	33.56	33.66	383,662	+0.49(+1.49%)
Apr 19, 2011	33.13	33.22	32.98	33.17	287,957	+0.13(+0.40%)
Apr 18, 2011	33.19	33.19	32.77	33.04	417,279	-0.55(-1.64%)
Apr 15, 2011	33.33	33.63	33.28	33.59	280,797	+0.29(+0.88%)
Apr 14, 2011	33.04	33.33	32.99	33.29	505,451	+0.02(+0.05%)
Apr 13, 2011	33.41	33.48	33.11	33.28	292,346	+0.04(+0.12%)
Apr 12, 2011	33.42	33.54	33.18	33.24	227,643	-0.36(-1.08%)
Apr 11, 2011	33.95	33.98	33.53	33.60	242,519	-0.31(-0.90%)
Apr 08, 2011	34.36	34.42	33.76	33.90	409,746	-0.29(-0.84%)
Apr 07, 2011	34.46	34.50	34.13	34.19	291,496	-0.18(-0.53%)
Apr 06, 2011	34.51	34.56	34.23	34.37	388,355	+0.07(+0.22%)
Apr 05, 2011	34.20	34.46	34.13	34.30	707,161	+0.09(+0.26%)
Apr 04, 2011	34.26	34.31	34.11	34.21	608,933	+0.04(+0.13%)
Apr 01, 2011	34.07	34.22	34.01	34.16	1,889,674	+0.31(+0.90%)
Mar 31, 2011	33.66	33.92	33.66	33.86	239,387	+0.16(+0.48%)
Mar 30, 2011	33.59	33.77	33.51	33.70	258,622	+0.29(+0.87%)
Mar 29, 2011	33.12	33.43	32.97	33.41	405,690	+0.24(+0.71%)
Mar 28, 2011	33.39	33.45	33.15	33.17	911,590	-0.13(-0.38%)
Mar 25, 2011	33.17	33.53	33.06	33.30	196,951	+0.23(+0.71%)
Mar 24, 2011	32.98	33.12	32.65	33.06	194,151	+0.27(+0.84%)
Mar 23, 2011	32.84	32.89	32.52	32.79	219,383	-0.09(-0.26%)
Mar 22, 2011	33.13	33.16	32.84	32.87	304,553	-0.21(-0.63%)
Mar 21, 2011	33.08	33.13	33.00	33.08	389,039	+0.66(+2.03%)
Mar 18, 2011	32.60	32.60	32.34	32.42	250,763	+0.22(+0.68%)
Mar 17, 2011	32.45	32.45	32.10	32.20	813,583	+0.25(+0.78%)
Mar 16, 2011	32.22	32.45	31.80	31.95	1,277,570	-0.34(-1.04%)
Mar 15, 2011	32.19	32.48	32.14	32.29	600,210	-0.25(-0.76%)
Mar 14, 2011	32.49	32.66	32.28	32.54	303,611	-0.18(-0.56%)
Mar 11, 2011	32.33	32.82	32.33	32.72	638,380	+0.18(+0.54%)
Mar 10, 2011	32.87	32.89	32.46	32.54	377,360	-0.70(-2.11%)
Mar 09, 2011	33.25	33.37	33.04	33.25	477,930	-0.04(-0.13%)
Mar 08, 2011	32.93	33.40	32.75	33.29	544,625	+0.47(+1.45%)
Mar 07, 2011	33.40	33.43	32.64	32.81	451,597	-0.41(-1.23%)
Mar 04, 2011	33.55	33.58	33.03	33.22	658,784	-0.29(-0.86%)
Mar 03, 2011	33.17	33.58	33.13	33.51	983,737	+0.69(+2.11%)
Mar 02, 2011	32.65	33.02	32.63	32.82	657,374	+0.14(+0.42%)
Mar 01, 2011	33.35	33.37	32.63	32.68	257,637	-0.56(-1.70%)
Feb 28, 2011	33.34	33.43	33.12	33.25	471,843	+0.09(+0.27%)
Feb 25, 2011	32.66	33.16	32.65	33.16	202,295	+0.65(+2.01%)
Feb 24, 2011	32.58	32.77	32.22	32.50	316,523	-0.09(-0.29%)
Feb 23, 2011	33.04	33.14	32.38	32.60	333,208	-0.42(-1.27%)
Feb 22, 2011	33.52	33.61	32.98	33.01	468,793	-0.76(-2.26%)
Feb 18, 2011	33.86	33.87	33.68	33.78	259,819	+0.00(+0.00%)
Feb 17, 2011	33.51	33.83	33.51	33.78	294,732	+0.20(+0.58%)
Feb 16, 2011	33.40	33.62	33.40	33.58	260,782	+0.31(+0.93%)
Feb 15, 2011	33.23	33.36	33.22	33.27	258,409	-0.07(-0.20%)
Feb 14, 2011	33.24	33.35	33.21	33.34	305,851	+0.11(+0.32%)
Feb 11, 2011	32.86	33.24	32.83	33.23	325,844	+0.29(+0.87%)
Feb 10, 2011	32.69	32.99	32.69	32.95	275,932	+0.11(+0.35%)
Feb 09, 2011	32.87	32.98	32.76	32.83	308,147	-0.13(-0.38%)
Feb 08, 2011	32.83	32.96	32.73	32.96	853,794	+0.15(+0.47%)
Feb 07, 2011	32.62	32.90	32.61	32.81	203,076	+0.29(+0.90%)
Feb 04, 2011	32.40	32.53	32.35	32.51	198,606	+0.09(+0.29%)
Feb 03, 2011	32.33	32.47	32.09	32.42	352,797	+0.08(+0.25%)
Feb 02, 2011	32.33	32.53	32.33	32.34	262,644	-0.09(-0.28%)