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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.81	21.10	20.75	20.81	64,571	-0.34(-1.60%)
May 27, 2010	20.72	21.15	20.70	21.15	55,326	+0.79(+3.90%)
May 26, 2010	20.61	20.82	20.35	20.35	121,279	-0.05(-0.27%)
May 25, 2010	19.77	20.41	19.73	20.41	217,720	+0.06(+0.31%)
May 24, 2010	20.76	20.95	20.35	20.35	132,119	-0.51(-2.45%)
May 21, 2010	19.89	20.94	19.85	20.86	289,516	+0.66(+3.26%)
May 20, 2010	20.35	20.68	20.20	20.20	279,089	-0.93(-4.39%)
May 19, 2010	21.08	21.32	20.68	21.12	244,572	+0.04(+0.19%)
May 18, 2010	21.92	21.94	20.97	21.08	183,276	-0.68(-3.10%)
May 17, 2010	21.79	21.82	21.33	21.76	106,010	+0.01(+0.04%)
May 14, 2010	21.75	22.02	21.54	21.75	154,334	-0.48(-2.15%)
May 13, 2010	22.29	22.51	22.22	22.23	94,119	-0.10(-0.46%)
May 12, 2010	22.10	22.35	22.07	22.33	98,862	+0.27(+1.25%)
May 11, 2010	22.34	22.47	22.04	22.06	124,119	-0.12(-0.53%)
May 10, 2010	22.08	22.18	21.87	22.18	137,175	+0.90(+4.24%)
May 07, 2010	21.66	21.84	21.04	21.27	224,320	-0.48(-2.20%)
May 06, 2010	22.40	22.97	19.23	21.75	297,088	-0.75(-3.35%)
May 05, 2010	22.54	22.81	22.35	22.51	184,260	-0.11(-0.49%)
May 04, 2010	22.98	22.98	22.52	22.61	209,284	-0.70(-3.00%)