US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	30.35	30.55	30.29	30.44	14,267	-0.10(-0.32%)
Sep 27, 2012	30.42	30.54	30.36	30.54	4,537	+0.25(+0.83%)
Sep 26, 2012	30.27	30.41	30.27	30.29	15,033	-0.07(-0.22%)
Sep 25, 2012	30.51	30.55	30.30	30.36	26,932	-0.20(-0.65%)
Sep 24, 2012	30.64	30.64	30.46	30.55	8,564	-0.21(-0.68%)
Sep 21, 2012	30.84	30.90	30.74	30.76	5,942	+0.13(+0.43%)
Sep 20, 2012	30.70	30.70	30.47	30.63	2,804	-0.17(-0.54%)
Sep 19, 2012	30.85	30.85	30.67	30.80	28,623	+0.00(+0.00%)
Sep 18, 2012	30.80	30.80	30.69	30.80	7,943	-0.02(-0.06%)
Sep 17, 2012	30.94	30.94	30.21	30.82	6,357	-0.14(-0.47%)
Sep 14, 2012	30.63	31.22	30.63	30.96	13,847	+0.15(+0.48%)
Sep 13, 2012	30.47	30.85	30.33	30.82	5,245	+0.31(+1.01%)
Sep 12, 2012	30.45	30.60	30.45	30.51	31,596	+0.10(+0.34%)
Sep 11, 2012	30.37	30.46	30.37	30.40	12,460	+0.06(+0.21%)
Sep 10, 2012	30.47	30.52	30.34	30.34	6,534	-0.30(-0.99%)
Sep 07, 2012	30.56	30.68	30.56	30.64	18,955	+0.15(+0.50%)
Sep 06, 2012	30.14	30.50	30.14	30.49	10,440	+0.60(+1.99%)
Sep 05, 2012	29.85	29.94	29.75	29.89	20,517	+0.06(+0.20%)
Sep 04, 2012	30.00	30.00	29.61	29.83	7,678	-0.16(-0.54%)
Aug 31, 2012	30.07	30.16	29.86	30.00	4,613	+0.20(+0.65%)
Aug 30, 2012	29.86	29.88	29.76	29.80	5,286	-0.25(-0.84%)
Aug 29, 2012	29.98	30.11	29.98	30.05	1,591	+0.11(+0.36%)
Aug 27, 2012	30.09	30.09	29.22	29.95	12,548	-0.02(-0.07%)
Aug 24, 2012	29.77	30.01	29.77	29.97	2,624	+0.10(+0.35%)
Aug 23, 2012	29.93	29.93	29.77	29.86	16,428	-0.32(-1.06%)
Aug 22, 2012	30.39	30.39	30.13	30.18	14,961	-0.23(-0.76%)
Aug 21, 2012	30.59	30.68	30.41	30.42	22,409	-0.09(-0.31%)
Aug 20, 2012	30.35	30.52	30.35	30.51	6,635	+0.11(+0.36%)
Aug 17, 2012	30.27	30.40	30.22	30.40	8,192	+0.20(+0.66%)
Aug 16, 2012	29.92	30.22	29.92	30.20	8,358	+0.29(+0.96%)
Aug 15, 2012	29.71	29.93	29.71	29.91	4,648	+0.04(+0.12%)
Aug 14, 2012	30.00	30.06	29.88	29.88	17,209	-0.09(-0.29%)
Aug 13, 2012	30.02	30.02	29.81	29.96	10,012	-0.06(-0.20%)
Aug 10, 2012	29.91	30.03	29.90	30.02	10,833	-0.08(-0.26%)
Aug 09, 2012	30.02	30.10	29.97	30.10	2,697	+0.17(+0.56%)
Aug 08, 2012	29.76	29.94	29.73	29.94	7,833	+0.04(+0.14%)
Aug 07, 2012	29.65	29.99	29.65	29.89	18,740	+0.46(+1.55%)
Aug 06, 2012	29.52	29.65	29.44	29.44	3,873	-0.01(-0.03%)
Aug 03, 2012	28.91	29.62	28.91	29.45	12,541	+0.66(+2.31%)
Aug 02, 2012	28.79	28.79	28.54	28.78	11,819	-0.25(-0.86%)
Aug 01, 2012	29.32	29.49	29.03	29.03	27,116	-0.31(-1.06%)
Jul 31, 2012	29.51	29.51	29.35	29.35	9,360	-0.07(-0.22%)
Jul 30, 2012	29.41	29.57	29.35	29.41	14,927	-0.04(-0.13%)
Jul 27, 2012	29.10	29.54	29.10	29.45	7,151	+0.43(+1.47%)
Jul 26, 2012	29.29	29.29	28.88	29.02	8,078	+0.21(+0.74%)
Jul 25, 2012	28.83	28.94	28.65	28.81	13,167	+0.10(+0.34%)
Jul 24, 2012	28.94	29.21	28.57	28.71	13,802	-0.40(-1.39%)
Jul 23, 2012	29.15	29.23	28.88	29.11	52,698	-0.41(-1.40%)
Jul 20, 2012	29.74	29.84	29.53	29.53	8,794	-0.38(-1.26%)
Jul 19, 2012	29.92	29.97	29.89	29.90	4,185	+0.28(+0.96%)
Jul 18, 2012	29.18	29.72	29.18	29.62	21,145	+0.46(+1.58%)
Jul 17, 2012	29.14	29.38	28.92	29.16	9,005	-0.05(-0.16%)
Jul 16, 2012	29.17	29.21	28.99	29.21	5,708	-0.13(-0.44%)
Jul 13, 2012	29.20	29.36	29.20	29.34	9,343	+0.58(+2.00%)
Jul 12, 2012	28.73	28.87	28.53	28.76	7,973	-0.17(-0.59%)
Jul 11, 2012	29.20	29.32	28.93	28.93	9,601	-0.36(-1.24%)
Jul 10, 2012	29.78	29.78	29.24	29.30	2,419	-0.27(-0.91%)
Jul 09, 2012	29.51	29.58	29.44	29.56	7,981	-0.01(-0.03%)
Jul 06, 2012	29.67	29.70	29.46	29.57	3,912	-0.41(-1.37%)
Jul 05, 2012	29.94	30.07	29.86	29.98	7,872	+0.07(+0.23%)
Jul 03, 2012	29.73	29.95	29.72	29.91	5,190	+0.25(+0.85%)