US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	31.45	31.49	31.34	31.41	17,789	+0.00(+0.00%)
Nov 29, 2012	31.30	31.47	31.26	31.41	14,838	+0.22(+0.71%)
Nov 28, 2012	30.81	31.19	30.67	31.19	5,268	+0.26(+0.84%)
Nov 27, 2012	30.84	31.03	30.84	30.93	8,875	+0.09(+0.29%)
Nov 26, 2012	30.72	30.85	30.71	30.84	15,028	+0.07(+0.21%)
Nov 23, 2012	30.56	30.78	30.56	30.78	6,860	+0.25(+0.82%)
Nov 21, 2012	30.33	30.54	30.33	30.53	45,916	+0.26(+0.85%)
Nov 20, 2012	30.14	30.27	30.10	30.27	19,832	+0.09(+0.29%)
Nov 19, 2012	29.87	30.18	29.87	30.18	8,060	+0.63(+2.12%)
Nov 16, 2012	29.34	29.56	29.24	29.56	8,888	+0.09(+0.32%)
Nov 15, 2012	29.54	29.62	29.36	29.46	26,994	-0.15(-0.50%)
Nov 14, 2012	30.33	30.33	29.60	29.61	12,737	-0.73(-2.40%)
Nov 13, 2012	30.39	30.47	30.34	30.34	22,421	-0.03(-0.11%)
Nov 12, 2012	30.35	30.40	30.26	30.37	4,344	+0.17(+0.57%)
Nov 09, 2012	29.92	30.31	29.91	30.20	15,421	+0.13(+0.44%)
Nov 08, 2012	30.33	30.45	30.07	30.07	65,782	-0.34(-1.10%)
Nov 07, 2012	30.98	30.98	30.17	30.41	35,118	-0.95(-3.02%)
Nov 06, 2012	31.05	31.43	31.05	31.35	46,546	+0.53(+1.73%)
Nov 05, 2012	30.69	30.82	30.61	30.82	9,638	+0.02(+0.06%)
Nov 02, 2012	31.10	31.10	30.79	30.80	10,894	-0.17(-0.54%)
Nov 01, 2012	30.72	31.22	30.72	30.97	26,703	+0.29(+0.96%)
Oct 31, 2012	30.70	30.70	30.49	30.68	4,933	+0.21(+0.69%)
Oct 26, 2012	30.50	30.47	30.47	30.47	19,075	+0.04(+0.12%)
Oct 25, 2012	30.55	30.69	30.23	30.43	31,581	-0.09(-0.29%)
Oct 24, 2012	30.63	30.77	30.49	30.52	29,577	+0.04(+0.14%)
Oct 23, 2012	30.42	30.52	30.33	30.48	5,229	-0.38(-1.24%)
Oct 19, 2012	31.09	31.21	30.86	30.86	7,934	-0.48(-1.52%)
Oct 18, 2012	31.14	31.33	31.11	31.33	8,277	+0.17(+0.55%)
Oct 17, 2012	30.95	31.17	30.31	31.16	16,606	+0.09(+0.29%)
Oct 16, 2012	30.79	31.07	30.79	31.07	6,408	+0.40(+1.31%)
Oct 15, 2012	30.56	30.67	30.52	30.67	8,105	+0.19(+0.61%)
Oct 12, 2012	30.58	30.58	30.46	30.48	9,617	+0.01(+0.03%)
Oct 11, 2012	30.35	30.73	30.35	30.47	18,558	+0.16(+0.52%)
Oct 10, 2012	30.48	30.48	30.31	30.31	10,665	-0.20(-0.64%)
Oct 09, 2012	30.74	30.77	30.49	30.51	5,666	-0.29(-0.95%)
Oct 08, 2012	30.87	30.91	30.79	30.80	17,755	-0.16(-0.51%)
Oct 05, 2012	31.11	31.19	30.86	30.96	61,963	+0.12(+0.38%)
Oct 04, 2012	30.85	30.91	30.74	30.84	12,666	+0.16(+0.52%)
Oct 03, 2012	30.62	30.70	30.62	30.69	3,487	-0.06(-0.20%)
Oct 02, 2012	30.77	30.77	30.70	30.75	3,225	-0.01(-0.05%)
Oct 01, 2012	30.63	30.91	30.63	30.76	7,535	+0.32(+1.04%)
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%)