US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.14	19.24	19.05	19.05	39,954	-0.05(-0.26%)
Jul 30, 2009	19.01	19.34	19.01	19.10	90,224	+0.29(+1.52%)
Jul 29, 2009	18.67	18.90	18.51	18.81	42,922	+0.07(+0.36%)
Jul 28, 2009	18.52	18.83	18.51	18.74	48,343	+0.13(+0.68%)
Jul 27, 2009	18.64	18.64	18.44	18.62	64,738	-0.12(-0.63%)
Jul 24, 2009	18.77	18.88	18.60	18.73	1,069	-0.11(-0.60%)
Jul 23, 2009	18.73	18.91	18.51	18.85	44,064	+0.07(+0.36%)
Jul 22, 2009	18.78	18.99	18.71	18.78	38,935	-0.04(-0.19%)
Jul 21, 2009	18.98	18.98	18.65	18.82	195,870	-0.10(-0.53%)
Jul 20, 2009	18.73	18.92	18.58	18.92	104,136	+0.29(+1.55%)
Jul 17, 2009	18.78	18.78	18.52	18.63	37,247	-0.17(-0.89%)
Jul 16, 2009	18.45	18.81	18.45	18.79	51,335	+0.29(+1.54%)
Jul 15, 2009	18.17	18.51	18.17	18.51	37,174	+0.50(+2.79%)
Jul 14, 2009	17.77	18.02	17.71	18.01	159,661	+0.29(+1.63%)
Jul 13, 2009	17.35	17.73	17.19	17.72	496,190	+0.37(+2.11%)
Jul 10, 2009	17.19	17.37	17.15	17.35	32,480	+0.11(+0.63%)
Jul 09, 2009	17.39	17.39	17.24	17.24	37,035	-0.06(-0.34%)
Jul 08, 2009	17.29	17.41	17.13	17.30	32,849	+0.00(+0.03%)
Jul 07, 2009	17.71	17.71	17.26	17.30	65,686	-0.48(-2.67%)
Jul 06, 2009	17.69	17.79	17.53	17.77	53,355	-0.05(-0.30%)
Jul 02, 2009	18.12	18.12	17.79	17.82	93,327	-0.66(-3.55%)
Jul 01, 2009	18.47	18.67	18.46	18.48	107,530	+0.02(+0.12%)
Jun 30, 2009	18.71	18.71	18.38	18.46	268,924	-0.23(-1.23%)
Jun 29, 2009	18.52	18.73	18.48	18.69	24,379	+0.24(+1.32%)
Jun 26, 2009	18.44	18.53	18.38	18.44	48,113	-0.10(-0.54%)
Jun 25, 2009	18.38	18.55	18.38	18.54	69,010	+0.38(+2.07%)
Jun 24, 2009	18.62	18.67	18.15	18.17	36,668	-0.31(-1.67%)
Jun 23, 2009	18.87	18.87	18.43	18.48	100,567	-0.48(-2.55%)
Jun 22, 2009	19.38	19.38	18.90	18.96	213,858	-0.43(-2.19%)
Jun 19, 2009	19.64	19.64	19.33	19.39	30,365	-0.09(-0.46%)
Jun 18, 2009	19.36	19.53	19.25	19.48	80,989	+0.15(+0.80%)
Jun 17, 2009	19.25	19.48	19.15	19.32	79,988	+0.01(+0.07%)
Jun 16, 2009	19.57	19.62	19.25	19.31	250,714	-0.26(-1.34%)
Jun 15, 2009	19.80	19.80	19.39	19.57	30,593	-0.50(-2.50%)
Jun 12, 2009	19.81	20.09	19.75	20.07	29,207	+0.15(+0.75%)
Jun 11, 2009	20.30	20.34	19.92	19.92	69,445	-0.27(-1.32%)
Jun 10, 2009	20.39	20.42	19.89	20.19	76,402	-0.07(-0.33%)
Jun 09, 2009	20.53	20.54	20.16	20.26	25,272	-0.27(-1.30%)
Jun 08, 2009	20.34	20.67	20.21	20.53	80,638	-0.14(-0.70%)
Jun 05, 2009	20.60	20.80	20.48	20.67	190,305	+0.48(+2.40%)
Jun 04, 2009	19.75	20.19	19.75	20.19	31,316	+0.50(+2.53%)
Jun 03, 2009	19.87	19.87	19.55	19.69	41,810	-0.31(-1.56%)
Jun 02, 2009	19.77	20.09	19.72	20.00	76,558	+0.15(+0.77%)
Jun 01, 2009	19.31	19.90	19.29	19.85	65,739	+0.85(+4.48%)
May 29, 2009	18.99	19.01	18.73	19.00	41,797	+0.04(+0.19%)
May 28, 2009	18.92	19.03	18.54	18.96	25,661	+0.29(+1.53%)
May 27, 2009	18.84	18.98	18.67	18.68	33,017	-0.22(-1.17%)
May 26, 2009	18.15	18.99	18.15	18.90	216,057	+0.56(+3.03%)
May 22, 2009	18.40	18.54	18.28	18.34	94,956	-0.01(-0.07%)
May 21, 2009	18.45	18.50	18.16	18.35	82,660	-0.43(-2.31%)
May 20, 2009	18.92	19.13	18.78	18.79	106,434	+0.03(+0.17%)
May 19, 2009	18.63	18.91	18.55	18.76	98,883	+0.05(+0.29%)
May 18, 2009	18.34	18.70	18.29	18.70	153,221	+0.51(+2.78%)
May 15, 2009	18.34	18.46	18.08	18.20	109,143	-0.14(-0.76%)
May 14, 2009	18.22	18.50	18.11	18.34	127,797	+0.17(+0.95%)
May 13, 2009	18.41	18.41	17.97	18.16	145,317	-0.57(-3.02%)
May 12, 2009	18.85	18.85	18.40	18.73	117,965	-0.04(-0.22%)
May 11, 2009	18.80	18.97	18.68	18.77	223,073	-0.46(-2.41%)
May 08, 2009	18.60	19.23	18.60	19.23	271,529	+0.78(+4.23%)
May 07, 2009	18.87	18.87	18.28	18.45	225,579	-0.24(-1.31%)
May 06, 2009	18.80	18.80	18.45	18.70	239,152	+0.16(+0.84%)
May 05, 2009	18.54	18.58	18.38	18.54	166,224	+0.08(+0.45%)
May 04, 2009	18.39	18.47	18.18	18.46	72,088	+0.34(+1.90%)