US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	31.05	31.15	30.86	30.86	70,771	-0.06(-0.21%)
Feb 28, 2012	30.97	30.97	30.83	30.93	35,538	-0.07(-0.24%)
Feb 27, 2012	30.94	31.10	30.73	31.00	16,843	-0.08(-0.27%)
Feb 24, 2012	30.95	31.32	30.95	31.08	9,263	+0.17(+0.55%)
Feb 23, 2012	30.95	30.95	30.81	30.91	52,892	+0.00(+0.01%)
Feb 22, 2012	30.94	30.99	30.86	30.91	38,776	-0.02(-0.07%)
Feb 21, 2012	30.95	31.09	30.88	30.93	9,636	-0.03(-0.09%)
Feb 17, 2012	30.90	30.99	30.87	30.96	6,138	+0.17(+0.56%)
Feb 16, 2012	30.59	30.81	30.53	30.79	18,276	+0.18(+0.57%)
Feb 15, 2012	31.07	31.07	30.59	30.61	86,400	-0.34(-1.10%)
Feb 14, 2012	30.93	30.99	30.81	30.95	14,865	-0.06(-0.21%)
Feb 13, 2012	30.83	31.04	30.83	31.02	20,904	+0.29(+0.95%)
Feb 10, 2012	30.71	30.75	30.65	30.73	8,495	-0.23(-0.75%)
Feb 09, 2012	30.95	31.08	30.88	30.96	32,707	+0.05(+0.16%)
Feb 08, 2012	30.74	30.92	30.72	30.91	37,676	+0.21(+0.67%)
Feb 07, 2012	30.49	30.74	30.46	30.71	55,806	+0.19(+0.62%)
Feb 06, 2012	30.54	30.60	30.50	30.52	18,804	-0.19(-0.63%)
Feb 03, 2012	30.52	30.75	30.38	30.71	38,144	+0.54(+1.78%)
Feb 02, 2012	30.32	30.32	30.07	30.17	117,445	-0.09(-0.31%)
Feb 01, 2012	29.89	30.36	29.89	30.27	68,513	+0.54(+1.82%)
Jan 31, 2012	29.66	29.79	29.56	29.73	18,114	+0.22(+0.74%)
Jan 30, 2012	29.42	29.59	29.41	29.51	19,012	-0.20(-0.67%)
Jan 27, 2012	29.70	29.74	29.59	29.71	8,627	-0.04(-0.14%)
Jan 26, 2012	29.94	29.94	29.73	29.75	12,014	-0.22(-0.72%)
Jan 25, 2012	29.67	30.04	29.54	29.97	13,926	+0.26(+0.87%)
Jan 24, 2012	29.57	29.75	29.43	29.71	13,421	+0.00(+0.00%)
Jan 23, 2012	29.80	30.06	29.67	29.71	42,447	-0.11(-0.36%)
Jan 20, 2012	29.84	29.90	29.76	29.81	25,754	-0.07(-0.23%)
Jan 19, 2012	29.73	29.99	29.72	29.88	40,561	+0.27(+0.91%)
Jan 18, 2012	29.33	29.62	29.31	29.61	14,142	+0.19(+0.63%)
Jan 17, 2012	29.53	29.61	29.38	29.43	39,652	+0.24(+0.82%)
Jan 13, 2012	29.29	29.29	29.10	29.19	19,157	-0.27(-0.93%)
Jan 12, 2012	29.31	29.48	29.30	29.46	10,848	+0.21(+0.71%)
Jan 11, 2012	29.10	29.31	29.10	29.25	11,590	+0.09(+0.30%)
Jan 10, 2012	29.00	29.23	29.00	29.16	50,245	+0.47(+1.63%)
Jan 09, 2012	28.55	28.71	28.50	28.70	18,588	+0.12(+0.42%)
Jan 06, 2012	28.49	28.64	28.43	28.58	17,584	+0.05(+0.18%)
Jan 05, 2012	28.40	28.57	28.15	28.52	32,410	-0.09(-0.32%)
Jan 04, 2012	28.58	28.64	28.40	28.62	44,304	+0.35(+1.23%)
Dec 30, 2011	28.48	28.51	28.27	28.27	27,179	-0.21(-0.75%)
Dec 29, 2011	28.28	28.49	28.26	28.48	93,283	+0.37(+1.30%)
Dec 28, 2011	28.48	28.48	28.09	28.12	29,635	-0.45(-1.57%)
Dec 27, 2011	28.51	28.60	28.35	28.57	43,159	+0.06(+0.21%)
Dec 23, 2011	28.49	28.52	28.38	28.51	6,952	+0.36(+1.28%)
Dec 21, 2011	28.01	28.15	27.79	28.15	30,778	+0.16(+0.56%)
Dec 20, 2011	27.44	28.04	27.44	27.99	20,324	+0.90(+3.31%)
Dec 19, 2011	27.48	27.61	27.07	27.09	22,414	-0.20(-0.73%)
Dec 16, 2011	27.44	27.59	27.21	27.29	50,579	+0.06(+0.24%)
Dec 15, 2011	27.37	27.37	27.18	27.22	27,861	+0.20(+0.75%)
Dec 14, 2011	27.08	27.24	26.98	27.02	27,207	-0.26(-0.95%)
Dec 13, 2011	27.75	27.75	27.24	27.28	64,399	-0.22(-0.80%)
Dec 12, 2011	27.64	27.64	27.28	27.50	21,738	-0.44(-1.57%)
Dec 09, 2011	27.45	27.95	27.45	27.94	79,687	+0.63(+2.31%)
Dec 08, 2011	27.75	27.75	27.28	27.31	6,053	-0.65(-2.34%)
Dec 07, 2011	27.91	28.07	27.63	27.96	36,047	-0.15(-0.52%)
Dec 06, 2011	27.99	28.11	27.99	28.11	1,598	+0.06(+0.21%)
Dec 05, 2011	28.21	28.27	27.93	28.05	13,081	+0.15(+0.54%)
Dec 02, 2011	28.34	28.36	27.89	27.90	12,857	-0.16(-0.57%)