US REIT Ishares Core ETF (NY: USRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	26.31	26.54	26.25	26.54	21,206	+0.21(+0.81%)
Dec 28, 2012	26.40	26.51	26.31	26.33	41,607	-0.05(-0.20%)
Dec 27, 2012	26.56	26.56	26.18	26.38	45,252	-0.03(-0.10%)
Dec 26, 2012	26.61	26.61	26.36	26.41	22,583	-0.16(-0.60%)
Dec 24, 2012	26.49	26.63	26.45	26.57	7,734	+0.04(+0.15%)
Dec 21, 2012	26.49	26.60	26.48	26.53	46,641	-0.10(-0.38%)
Dec 20, 2012	26.29	26.63	26.29	26.63	32,830	+0.38(+1.45%)
Dec 19, 2012	26.49	26.49	26.25	26.25	22,134	+0.02(+0.08%)
Dec 18, 2012	26.22	26.27	26.10	26.22	15,264	+0.17(+0.65%)
Dec 17, 2012	26.03	26.06	25.93	26.05	22,893	+0.14(+0.54%)
Dec 14, 2012	25.89	25.95	25.88	25.91	11,726	+0.03(+0.12%)
Dec 13, 2012	26.06	26.09	25.88	25.88	25,104	-0.24(-0.93%)
Dec 12, 2012	26.22	26.22	26.06	26.12	44,072	-0.01(-0.03%)
Dec 11, 2012	26.15	26.22	26.13	26.13	21,936	+0.01(+0.05%)
Dec 10, 2012	26.07	26.23	26.07	26.12	17,096	+0.01(+0.05%)
Dec 07, 2012	26.14	26.14	26.04	26.10	26,541	+0.11(+0.43%)
Dec 06, 2012	25.87	25.99	25.87	25.99	30,796	+0.24(+0.92%)
Dec 05, 2012	25.79	25.80	25.71	25.75	22,764	-0.09(-0.33%)
Dec 04, 2012	25.87	26.01	25.84	25.84	18,760	+0.06(+0.23%)
Nov 30, 2012	25.74	25.82	25.72	25.78	26,571	+0.09(+0.36%)
Nov 29, 2012	25.68	25.70	25.50	25.69	36,752	+0.13(+0.52%)
Nov 28, 2012	25.42	25.59	25.42	25.56	16,448	-0.05(-0.18%)
Nov 27, 2012	25.61	25.78	25.42	25.60	13,711	-0.16(-0.62%)
Nov 26, 2012	25.64	25.85	25.56	25.76	32,837	+0.14(+0.55%)
Nov 23, 2012	25.61	25.71	25.61	25.62	7,925	+0.11(+0.43%)
Nov 21, 2012	25.56	25.60	25.44	25.51	17,323	+0.06(+0.23%)
Nov 20, 2012	25.44	25.50	25.31	25.45	18,091	+0.05(+0.20%)
Nov 19, 2012	25.28	25.41	25.28	25.40	17,959	+0.26(+1.03%)
Nov 16, 2012	24.96	25.14	24.93	25.14	38,617	+0.24(+0.98%)
Nov 15, 2012	25.00	25.14	24.81	24.90	57,136	-0.11(-0.42%)
Nov 14, 2012	25.55	25.55	25.00	25.00	30,843	-0.54(-2.13%)
Nov 13, 2012	25.50	25.63	25.46	25.55	12,754	-0.03(-0.12%)
Nov 12, 2012	25.59	25.65	25.50	25.58	87,508	-0.07(-0.26%)
Nov 09, 2012	25.66	25.80	25.56	25.64	26,371	-0.12(-0.46%)
Nov 08, 2012	25.98	25.98	25.76	25.76	6,391	-0.26(-0.99%)
Nov 07, 2012	26.09	26.09	25.87	26.02	16,705	-0.06(-0.23%)
Nov 06, 2012	26.01	26.10	25.99	26.08	20,715	-0.01(-0.05%)
Nov 05, 2012	26.21	26.21	25.90	26.09	10,436	-0.15(-0.58%)
Nov 02, 2012	26.26	26.41	26.23	26.24	14,182	+0.18(+0.68%)
Nov 01, 2012	26.16	26.16	26.05	26.06	12,910	+0.00(+0.00%)
Oct 31, 2012	25.86	26.07	25.77	26.06	8,202	+0.32(+1.26%)
Oct 26, 2012	25.91	25.74	25.74	25.74	5,148	-0.05(-0.21%)
Oct 25, 2012	25.79	25.89	25.72	25.80	9,956	-0.17(-0.66%)
Oct 24, 2012	26.09	26.09	25.96	25.97	8,236	-0.04(-0.15%)
Oct 23, 2012	25.96	26.06	25.92	26.01	9,847	-0.41(-1.57%)
Oct 19, 2012	26.62	26.68	26.39	26.42	39,780	-0.13(-0.50%)
Oct 18, 2012	26.29	26.55	26.29	26.55	10,121	+0.28(+1.06%)
Oct 17, 2012	26.22	26.28	26.20	26.28	4,644	-0.03(-0.13%)
Oct 16, 2012	26.34	26.34	26.26	26.31	44,537	+0.11(+0.41%)
Oct 15, 2012	25.92	26.20	25.92	26.20	5,131	+0.22(+0.83%)
Oct 12, 2012	26.16	26.17	25.99	25.99	6,400	-0.19(-0.73%)
Oct 11, 2012	26.17	26.22	26.16	26.18	9,926	+0.16(+0.61%)
Oct 10, 2012	26.01	26.07	25.99	26.02	2,961	+0.03(+0.10%)
Oct 09, 2012	26.26	26.26	25.99	25.99	43,954	-0.11(-0.43%)
Oct 08, 2012	26.16	26.16	26.06	26.10	3,605	-0.09(-0.35%)
Oct 05, 2012	26.28	26.32	26.20	26.20	1,962	+0.05(+0.19%)
Oct 04, 2012	26.36	26.37	26.10	26.15	10,766	-0.07(-0.27%)
Oct 03, 2012	26.22	26.39	26.18	26.22	11,223	+0.10(+0.36%)
Oct 02, 2012	25.99	26.13	25.96	26.12	6,659	+0.22(+0.84%)