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%)