US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	29.20	29.79	29.20	29.76	5,867	+1.00(+3.46%)
Jun 28, 2012	28.73	28.77	28.50	28.76	5,086	-0.20(-0.68%)
Jun 27, 2012	28.64	28.98	28.64	28.96	10,522	+0.35(+1.24%)
Jun 26, 2012	28.72	28.72	28.44	28.60	8,921	-0.07(-0.25%)
Jun 25, 2012	28.75	28.78	28.68	28.68	12,216	-0.41(-1.41%)
Jun 22, 2012	29.20	29.20	28.90	29.09	12,662	+0.14(+0.50%)
Jun 21, 2012	29.50	29.55	28.94	28.94	7,231	-0.51(-1.72%)
Jun 20, 2012	29.43	29.56	29.34	29.45	3,316	-0.09(-0.31%)
Jun 19, 2012	29.23	29.58	29.23	29.54	4,587	+0.42(+1.46%)
Jun 18, 2012	28.96	29.19	28.95	29.12	41,735	+0.24(+0.83%)
Jun 15, 2012	28.89	28.90	28.83	28.88	6,293	+0.10(+0.35%)
Jun 14, 2012	28.65	28.99	28.65	28.77	19,747	+0.13(+0.47%)
Jun 13, 2012	28.75	28.90	28.63	28.64	3,834	-0.34(-1.17%)
Jun 12, 2012	28.64	28.98	28.64	28.98	3,974	+0.30(+1.04%)
Jun 11, 2012	28.86	29.04	28.68	28.68	26,321	-0.09(-0.30%)
Jun 08, 2012	28.62	28.80	28.62	28.76	6,653	+0.00(+0.02%)
Jun 07, 2012	28.82	28.97	28.72	28.76	107,674	+0.28(+0.99%)
Jun 06, 2012	28.26	28.48	28.26	28.48	8,426	+0.65(+2.33%)
Jun 05, 2012	27.77	27.84	27.74	27.83	7,571	+0.06(+0.20%)
Jun 04, 2012	27.94	27.94	27.65	27.77	19,058	-0.10(-0.35%)
Jun 01, 2012	28.10	28.20	27.87	27.87	19,285	-0.75(-2.61%)
May 31, 2012	28.58	28.72	28.58	28.62	1,772	-0.11(-0.39%)
May 30, 2012	28.70	28.73	28.61	28.73	3,832	-0.13(-0.47%)
May 29, 2012	28.81	28.86	28.71	28.86	50,401	+0.29(+1.00%)
May 25, 2012	28.76	28.76	28.58	28.58	3,952	-0.17(-0.58%)
May 24, 2012	28.84	28.87	28.49	28.74	11,023	-0.07(-0.26%)
May 23, 2012	28.51	28.85	28.31	28.82	15,684	+0.07(+0.24%)
May 22, 2012	28.91	29.00	28.70	28.75	4,715	-0.05(-0.18%)
May 21, 2012	28.45	28.82	28.45	28.80	21,196	+0.54(+1.92%)
May 18, 2012	28.59	28.62	28.26	28.26	47,564	-0.25(-0.88%)
May 17, 2012	28.92	28.97	28.51	28.51	26,314	-0.60(-2.05%)
May 16, 2012	29.40	29.43	29.05	29.10	19,471	-0.18(-0.60%)
May 15, 2012	29.41	29.54	29.27	29.28	46,778	-0.13(-0.46%)
May 14, 2012	29.36	29.59	29.18	29.41	19,011	-0.18(-0.61%)
May 11, 2012	29.74	29.77	29.56	29.59	13,596	-0.04(-0.14%)
May 10, 2012	29.79	29.80	29.63	29.63	13,074	-0.03(-0.10%)
May 09, 2012	29.76	29.86	29.56	29.66	22,644	-0.40(-1.34%)
May 08, 2012	29.95	30.07	29.84	30.07	8,726	-0.12(-0.40%)
May 07, 2012	30.17	30.29	30.11	30.19	12,810	-0.11(-0.35%)
May 04, 2012	30.66	30.66	30.23	30.29	19,596	-0.46(-1.51%)
May 03, 2012	31.01	31.03	30.76	30.76	10,084	-0.26(-0.85%)
May 02, 2012	30.85	31.02	30.76	31.02	21,830	-0.04(-0.14%)
May 01, 2012	30.97	31.20	30.94	31.06	4,855	+0.11(+0.35%)
Apr 30, 2012	31.15	31.15	30.92	30.96	18,398	-0.27(-0.87%)
Apr 27, 2012	31.09	31.29	31.04	31.23	19,570	+0.20(+0.66%)
Apr 26, 2012	30.72	31.04	30.72	31.03	5,099	+0.26(+0.86%)
Apr 25, 2012	30.73	30.95	30.65	30.76	18,879	+0.25(+0.84%)
Apr 24, 2012	30.43	30.59	30.38	30.51	8,745	+0.13(+0.43%)
Apr 23, 2012	30.37	30.38	30.23	30.38	11,189	-0.31(-1.00%)
Apr 20, 2012	30.55	30.84	30.55	30.68	14,607	+0.33(+1.08%)
Apr 19, 2012	30.66	30.74	30.34	30.35	13,525	-0.34(-1.10%)
Apr 18, 2012	30.68	30.77	30.67	30.69	28,680	-0.19(-0.61%)
Apr 17, 2012	30.54	30.94	30.54	30.88	10,880	+0.51(+1.69%)
Apr 16, 2012	30.48	30.52	30.31	30.37	37,955	+0.05(+0.15%)
Apr 13, 2012	30.59	30.59	30.32	30.32	8,583	-0.36(-1.16%)
Apr 12, 2012	30.37	30.72	30.37	30.68	6,131	+0.64(+2.14%)
Apr 11, 2012	29.92	30.14	29.91	30.03	29,421	+0.40(+1.34%)
Apr 10, 2012	30.14	30.14	29.63	29.64	21,159	-0.55(-1.83%)
Apr 09, 2012	30.22	30.24	30.11	30.19	23,102	-0.48(-1.58%)
Apr 05, 2012	30.79	30.86	30.65	30.67	9,613	-0.28(-0.89%)
Apr 04, 2012	30.94	30.95	30.87	30.95	7,646	-0.28(-0.90%)
Apr 03, 2012	31.36	31.37	31.18	31.23	4,889	-0.13(-0.40%)