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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.80	20.04	19.69	20.01	531,592	+0.27(+1.36%)
May 28, 2009	19.68	19.82	19.29	19.74	560,132	+0.20(+1.04%)
May 27, 2009	19.90	20.06	19.52	19.53	592,555	-0.45(-2.25%)
May 26, 2009	19.05	20.03	19.04	19.98	768,691	+0.75(+3.92%)
May 22, 2009	19.54	19.54	19.20	19.23	877,620	-0.20(-1.03%)
May 21, 2009	19.39	19.54	19.15	19.43	1,139,971	-0.25(-1.29%)
May 20, 2009	19.99	20.35	19.64	19.68	949,924	-0.14(-0.70%)
May 19, 2009	19.79	20.08	19.64	19.82	820,412	-0.01(-0.04%)
May 18, 2009	19.27	19.88	19.23	19.83	939,521	+0.73(+3.83%)
May 15, 2009	19.22	19.46	18.95	19.10	1,152,490	-0.21(-1.08%)
May 14, 2009	18.99	19.53	18.94	19.31	1,043,877	+0.30(+1.56%)
May 13, 2009	19.53	19.57	18.97	19.01	642,262	-0.87(-4.38%)
May 12, 2009	20.27	20.36	19.54	19.88	722,548	-0.31(-1.53%)
May 11, 2009	20.34	20.44	20.09	20.19	832,213	-0.40(-1.96%)
May 08, 2009	20.10	20.69	20.09	20.59	970,687	+0.70(+3.50%)
May 07, 2009	20.62	20.74	19.76	19.89	6,448,632	-0.55(-2.69%)
May 06, 2009	20.49	20.56	20.01	20.44	1,703,990	+0.20(+0.98%)
May 05, 2009	20.31	20.44	20.06	20.24	912,827	-0.17(-0.83%)
May 04, 2009	20.09	20.41	20.06	20.41	2,127,322	+0.89(+4.53%)
May 01, 2009	19.56	19.72	19.39	19.53	1,428,578	-0.09(-0.47%)
Apr 30, 2009	19.95	20.18	19.62	19.62	1,080,923	-0.12(-0.62%)
Apr 29, 2009	19.40	19.95	19.33	19.74	780,903	+0.52(+2.72%)
Apr 28, 2009	18.90	19.52	18.85	19.22	942,075	+0.13(+0.67%)
Apr 27, 2009	18.97	19.44	18.97	19.09	843,949	-0.25(-1.31%)
Apr 24, 2009	18.97	19.53	18.86	19.35	2,513,963	+0.55(+2.91%)
Apr 23, 2009	18.86	18.91	18.40	18.80	2,129,013	+0.01(+0.04%)
Apr 22, 2009	18.51	19.32	18.47	18.79	8,231,609	+0.01(+0.04%)
Apr 21, 2009	18.05	18.80	17.90	18.79	2,208,767	+0.64(+3.52%)
Apr 20, 2009	18.86	18.86	18.13	18.15	700,126	-1.08(-5.61%)
Apr 17, 2009	18.97	19.37	18.82	19.22	1,137,500	+0.24(+1.28%)
Apr 16, 2009	18.68	19.17	18.38	18.98	819,076	+0.53(+2.86%)
Apr 15, 2009	17.99	18.52	17.96	18.45	1,087,466	+0.32(+1.76%)
Apr 14, 2009	18.47	18.70	18.12	18.14	1,501,246	-0.63(-3.34%)
Apr 13, 2009	18.60	18.91	18.32	18.76	1,150,250	+0.01(+0.06%)
Apr 09, 2009	18.19	18.77	18.10	18.75	759,051	+1.02(+5.75%)
Apr 08, 2009	17.59	17.82	17.45	17.73	837,828	+0.26(+1.48%)
Apr 07, 2009	17.83	17.90	17.47	17.47	915,851	-0.63(-3.47%)
Apr 06, 2009	18.15	18.20	17.83	18.10	1,158,216	-0.26(-1.40%)
Apr 03, 2009	17.97	18.36	17.80	18.36	1,357,243	+0.37(+2.05%)
Apr 02, 2009	17.73	18.22	17.69	17.99	802,523	+0.74(+4.31%)
Apr 01, 2009	16.73	17.30	16.59	17.25	548,902	+0.29(+1.70%)
Mar 31, 2009	16.89	17.31	16.74	16.96	943,055	+0.24(+1.45%)
Mar 30, 2009	16.99	16.99	16.53	16.72	684,637	-1.07(-6.04%)
Mar 26, 2009	17.40	17.80	17.20	17.79	1,321,893	+0.64(+3.75%)
Mar 25, 2009	17.08	17.50	16.53	17.15	739,209	+0.11(+0.63%)
Mar 24, 2009	17.28	17.51	17.03	17.04	628,050	-0.48(-2.77%)
Mar 23, 2009	16.84	17.53	16.83	17.52	1,296,961	+1.30(+7.99%)
Mar 20, 2009	16.87	16.87	16.20	16.23	1,238,263	-0.50(-2.97%)
Mar 19, 2009	17.16	17.20	16.71	16.72	1,726,756	-0.21(-1.23%)
Mar 18, 2009	16.31	17.04	16.06	16.93	1,269,887	+0.56(+3.43%)
Mar 17, 2009	15.74	16.37	15.58	16.37	1,475,858	+0.64(+4.09%)
Mar 16, 2009	16.18	16.30	15.73	15.73	1,039,481	-0.25(-1.57%)
Mar 13, 2009	16.07	16.08	15.73	15.98	0	+0.06(+0.36%)
Mar 12, 2009	15.11	15.97	14.91	15.92	1,909,104	+0.81(+5.38%)
Mar 11, 2009	15.20	15.39	14.96	15.11	1,458,980	+0.07(+0.43%)
Mar 10, 2009	14.38	15.08	14.25	15.04	1,484,705	+1.00(+7.13%)
Mar 09, 2009	13.94	14.39	13.94	14.04	1,688,162	-0.14(-0.98%)
Mar 06, 2009	14.39	14.54	13.77	14.18	0	-0.09(-0.62%)
Mar 05, 2009	14.66	14.84	14.24	14.27	735,914	-0.81(-5.36%)
Mar 04, 2009	14.84	15.33	14.70	15.08	1,020,233	+0.22(+1.48%)