US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	20.27	20.27	20.13	20.24	32,944	-0.19(-0.93%)
Aug 28, 2009	20.70	20.70	20.33	20.43	25,199	-0.14(-0.68%)
Aug 27, 2009	20.28	20.66	20.28	20.57	90,286	+0.41(+2.04%)
Aug 26, 2009	20.15	20.24	20.05	20.16	40,562	-0.04(-0.20%)
Aug 25, 2009	20.22	20.39	20.20	20.20	34,650	+0.00(+0.02%)
Aug 24, 2009	20.18	20.30	20.11	20.20	29,457	+0.12(+0.61%)
Aug 21, 2009	19.70	20.14	19.70	20.07	68,716	+0.51(+2.61%)
Aug 20, 2009	19.36	19.58	19.26	19.56	33,941	+0.21(+1.08%)
Aug 19, 2009	19.15	19.38	19.15	19.35	20,094	+0.07(+0.34%)
Aug 18, 2009	19.24	19.34	19.23	19.29	13,968	+0.07(+0.35%)
Aug 17, 2009	19.25	19.29	19.12	19.22	24,211	-0.39(-1.98%)
Aug 14, 2009	19.81	19.86	19.45	19.61	61,452	-0.28(-1.41%)
Aug 13, 2009	19.89	19.90	19.67	19.89	63,920	-0.07(-0.34%)
Aug 12, 2009	19.44	20.00	19.44	19.96	78,302	+0.50(+2.58%)
Aug 11, 2009	19.59	19.59	19.34	19.45	25,636	-0.23(-1.15%)
Aug 10, 2009	19.73	19.81	19.54	19.68	108,144	-0.18(-0.91%)
Aug 07, 2009	19.76	20.01	19.61	19.86	47,556	+0.37(+1.88%)
Aug 06, 2009	19.44	19.60	19.25	19.49	76,899	+0.15(+0.80%)
Aug 05, 2009	19.31	19.43	19.21	19.34	24,025	-0.21(-1.09%)
Aug 04, 2009	19.32	19.64	19.32	19.55	24,319	+0.13(+0.65%)