US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.40	18.40	17.76	17.84	143,595	-0.19(-1.08%)
Apr 29, 2009	17.71	18.19	17.65	18.04	208,523	+0.51(+2.92%)
Apr 28, 2009	17.37	17.72	17.29	17.53	157,562	-0.14(-0.82%)
Apr 27, 2009	17.40	18.04	17.40	17.67	119,600	-0.16(-0.91%)
Apr 24, 2009	17.57	17.96	17.52	17.83	331,359	+0.29(+1.62%)
Apr 23, 2009	17.22	17.59	17.15	17.55	334,409	+0.34(+1.99%)
Apr 22, 2009	16.99	17.60	16.99	17.21	184,321	+0.22(+1.32%)
Apr 21, 2009	16.63	17.00	16.63	16.98	109,795	+0.28(+1.70%)
Apr 20, 2009	16.99	17.03	16.64	16.70	151,045	-0.64(-3.68%)
Apr 17, 2009	17.32	17.46	17.26	17.34	46,133	+0.07(+0.42%)
Apr 16, 2009	16.91	17.32	16.70	17.26	64,950	+0.57(+3.41%)
Apr 15, 2009	16.41	16.74	16.37	16.69	115,362	+0.24(+1.44%)
Apr 14, 2009	16.45	16.70	16.35	16.46	148,320	-0.29(-1.70%)
Apr 13, 2009	16.74	16.82	16.33	16.74	66,090	-0.28(-1.65%)
Apr 09, 2009	16.83	17.06	16.69	17.02	263,434	+0.85(+5.26%)
Apr 08, 2009	16.13	16.23	16.00	16.17	40,233	+0.06(+0.36%)
Apr 07, 2009	16.33	16.49	16.03	16.11	143,737	-0.36(-2.20%)
Apr 06, 2009	15.82	16.48	15.70	16.48	50,603	+0.56(+3.53%)
Apr 03, 2009	15.97	16.02	15.71	15.91	104,980	-0.06(-0.40%)
Apr 02, 2009	15.77	16.25	15.75	15.98	166,569	+0.61(+3.98%)