US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	18.39	18.47	18.38	18.46	76,620	+0.08(+0.43%)
Nov 29, 2012	18.45	18.47	18.32	18.38	125,719	+0.05(+0.28%)
Nov 28, 2012	18.05	18.33	18.05	18.33	6,906	+0.20(+1.12%)
Nov 27, 2012	18.16	18.24	18.13	18.13	6,882	-0.06(-0.31%)
Nov 26, 2012	18.04	18.18	18.04	18.18	2,690	+0.18(+0.98%)
Nov 23, 2012	17.96	18.03	17.94	18.01	2,820	+0.15(+0.84%)
Nov 21, 2012	17.83	17.86	17.76	17.86	4,440	+0.02(+0.09%)
Nov 20, 2012	17.83	17.84	17.77	17.84	12,515	+0.05(+0.27%)
Nov 19, 2012	17.87	17.90	17.79	17.79	1,421	+0.24(+1.35%)
Nov 16, 2012	17.47	17.56	17.33	17.56	11,821	+0.09(+0.51%)
Nov 15, 2012	17.39	17.51	17.36	17.47	39,357	+0.10(+0.56%)
Nov 14, 2012	17.73	17.73	17.37	17.37	69,668	-0.38(-2.16%)
Nov 13, 2012	17.78	17.98	17.75	17.75	2,144	-0.20(-1.09%)
Nov 12, 2012	17.98	18.00	17.89	17.95	5,930	+0.16(+0.92%)
Nov 09, 2012	17.81	17.98	17.74	17.78	17,534	-0.11(-0.64%)
Nov 08, 2012	18.12	18.12	17.90	17.90	12,340	-0.17(-0.95%)
Nov 07, 2012	18.46	18.49	18.07	18.07	38,831	-0.69(-3.69%)
Nov 06, 2012	18.75	18.76	18.73	18.76	3,448	+0.06(+0.33%)
Nov 05, 2012	18.47	18.74	18.45	18.70	27,108	+0.24(+1.30%)
Nov 02, 2012	18.67	18.67	18.46	18.46	7,769	-0.03(-0.18%)