Aggressive Allocation Ishares Core ETF (NY: AOA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	22.67	22.71	22.53	22.71	10,829	-0.01(-0.02%)
Nov 27, 2009	22.36	22.75	22.36	22.72	10,692	-0.36(-1.57%)
Nov 25, 2009	23.07	23.11	22.97	23.08	11,340	+0.13(+0.56%)
Nov 24, 2009	22.94	22.96	22.91	22.95	65,259	-0.04(-0.17%)
Nov 23, 2009	22.76	23.29	22.76	22.99	9,607	+0.31(+1.37%)
Nov 20, 2009	22.60	22.68	22.60	22.68	35,501	-0.09(-0.37%)
Nov 19, 2009	22.97	22.97	22.70	22.77	3,734	-0.35(-1.51%)
Nov 18, 2009	23.08	23.12	23.05	23.11	17,299	-0.11(-0.47%)
Nov 17, 2009	23.17	23.22	23.09	23.22	12,025	-0.02(-0.10%)
Nov 16, 2009	23.16	23.29	23.16	23.25	12,474	+0.34(+1.49%)
Nov 13, 2009	22.74	22.94	22.74	22.91	3,583	+0.19(+0.82%)
Nov 12, 2009	22.96	22.98	22.72	22.72	11,258	-0.26(-1.11%)
Nov 11, 2009	23.03	23.11	22.87	22.98	7,200	+0.10(+0.44%)
Nov 10, 2009	22.94	22.94	22.81	22.87	9,414	+0.02(+0.07%)
Nov 09, 2009	22.75	22.87	22.75	22.86	10,131	+0.48(+2.14%)
Nov 06, 2009	22.36	22.44	22.33	22.38	1,608	-0.01(-0.03%)
Nov 05, 2009	22.20	22.39	22.15	22.39	7,236	+0.22(+1.00%)
Nov 04, 2009	22.16	22.27	22.16	22.16	12,420	+0.17(+0.77%)
Nov 03, 2009	21.82	21.99	21.74	21.99	1,228	+0.07(+0.32%)
Nov 02, 2009	21.87	21.99	21.73	21.92	10,368	+0.10(+0.46%)
Oct 30, 2009	22.24	22.24	21.81	21.82	9,614	-0.56(-2.49%)
Oct 29, 2009	22.22	22.38	22.19	22.38	7,378	+0.45(+2.05%)
Oct 28, 2009	22.33	22.33	21.86	21.93	23,743	-0.47(-2.08%)
Oct 27, 2009	22.56	22.57	22.40	22.40	17,115	-0.13(-0.58%)
Oct 26, 2009	22.82	22.99	22.53	22.53	12,960	-0.31(-1.36%)
Oct 23, 2009	22.82	22.84	22.77	22.84	27,077	-0.22(-0.97%)
Oct 22, 2009	23.12	23.12	22.78	23.06	10,413	+0.19(+0.81%)
Oct 21, 2009	23.07	23.22	22.87	22.87	23,472	-0.15(-0.64%)
Oct 20, 2009	22.98	23.05	22.98	23.02	7,549	-0.17(-0.73%)
Oct 19, 2009	23.12	23.21	23.02	23.19	6,865	+0.22(+0.94%)
Oct 16, 2009	22.95	22.98	22.86	22.98	11,555	-0.18(-0.77%)
Oct 15, 2009	23.07	23.15	23.01	23.15	8,080	+0.05(+0.20%)
Oct 14, 2009	23.09	23.11	23.01	23.11	7,590	+0.39(+1.70%)
Oct 13, 2009	22.76	22.76	22.62	22.72	7,429	-0.14(-0.61%)
Oct 12, 2009	22.86	22.86	22.80	22.86	4,700	+0.17(+0.75%)
Oct 09, 2009	22.68	22.69	22.58	22.69	4,384	+0.05(+0.24%)
Oct 08, 2009	22.66	22.71	22.58	22.63	14,742	+0.29(+1.28%)
Oct 07, 2009	22.41	22.41	22.26	22.35	6,349	-0.02(-0.07%)
Oct 06, 2009	22.33	22.48	22.31	22.36	19,455	+0.29(+1.33%)
Oct 05, 2009	21.97	22.09	21.94	22.07	7,589	+0.31(+1.42%)
Oct 02, 2009	21.68	21.81	21.68	21.76	2,059	-0.16(-0.74%)
Oct 01, 2009	22.39	22.39	21.91	21.92	22,547	-0.53(-2.36%)
Sep 30, 2009	22.53	22.53	22.21	22.45	16,891	-0.02(-0.09%)
Sep 29, 2009	22.43	22.53	22.36	22.47	77,973	-0.02(-0.10%)
Sep 28, 2009	22.23	22.52	22.23	22.50	11,069	+0.40(+1.82%)
Sep 25, 2009	22.25	22.27	22.09	22.09	25,789	-0.13(-0.61%)
Sep 24, 2009	22.58	22.59	22.19	22.23	61,714	-0.38(-1.70%)
Sep 23, 2009	22.96	23.26	22.61	22.61	11,108	-0.20(-0.88%)
Sep 22, 2009	22.80	22.87	22.79	22.81	45,529	+0.16(+0.72%)
Sep 21, 2009	22.58	22.67	22.55	22.65	6,190	-0.12(-0.51%)
Sep 18, 2009	22.68	22.79	22.67	22.77	4,831	+0.04(+0.16%)
Sep 17, 2009	22.83	22.84	22.72	22.73	11,097	-0.04(-0.19%)
Sep 16, 2009	22.70	22.77	22.62	22.77	14,423	+0.34(+1.52%)
Sep 15, 2009	22.32	22.43	22.28	22.43	4,167	+0.23(+1.05%)
Sep 14, 2009	22.25	22.31	22.20	22.20	3,629	+0.01(+0.05%)
Sep 11, 2009	22.09	22.33	22.09	22.19	2,914	+0.20(+0.89%)
Sep 10, 2009	21.99	21.99	21.99	21.99	258	-0.02(-0.10%)
Sep 09, 2009	21.96	22.05	21.93	22.02	9,126	+0.21(+0.96%)
Sep 08, 2009	22.02	22.02	21.75	21.81	7,731	+0.26(+1.19%)
Sep 04, 2009	21.36	21.55	21.36	21.55	1,113	+0.23(+1.09%)
Sep 03, 2009	21.23	21.32	21.15	21.32	7,068	+0.09(+0.44%)
Sep 02, 2009	21.18	21.23	21.11	21.23	13,554	+0.07(+0.33%)