US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	52.24	52.24	51.84	51.98	70,349	-0.33(-0.64%)
Jun 27, 2014	51.94	52.32	51.94	52.32	65,152	+0.23(+0.44%)
Jun 26, 2014	52.21	52.21	51.82	52.09	60,275	-0.13(-0.26%)
Jun 25, 2014	52.03	52.26	51.95	52.22	59,186	-0.01(-0.02%)
Jun 24, 2014	52.95	53.02	52.19	52.23	130,672	-0.70(-1.33%)
Jun 23, 2014	53.33	53.47	52.85	52.94	71,275	-0.43(-0.81%)
Jun 20, 2014	53.42	53.52	53.28	53.37	28,783	+0.11(+0.21%)
Jun 19, 2014	53.30	53.47	53.07	53.26	166,407	-0.02(-0.04%)
Jun 18, 2014	53.18	53.33	52.85	53.28	103,050	+0.10(+0.19%)
Jun 17, 2014	53.27	53.45	52.94	53.18	59,533	-0.08(-0.14%)
Jun 16, 2014	53.27	53.34	53.04	53.25	45,727	+0.08(+0.14%)
Jun 13, 2014	53.06	53.35	52.94	53.18	30,407	+0.13(+0.24%)
Jun 12, 2014	53.56	53.62	52.91	53.05	84,518	-0.67(-1.24%)
Jun 11, 2014	54.14	54.16	53.59	53.71	161,999	-0.63(-1.15%)
Jun 10, 2014	54.66	54.66	54.08	54.34	98,771	+0.08(+0.15%)
Jun 06, 2014	53.90	54.28	53.90	54.26	47,018	+0.39(+0.73%)
Jun 05, 2014	53.04	53.87	53.04	53.87	56,502	+0.82(+1.56%)
Jun 04, 2014	52.82	53.04	52.78	53.04	143,826	+0.16(+0.30%)
Jun 03, 2014	52.94	52.99	52.65	52.89	31,569	-0.04(-0.08%)
Jun 02, 2014	52.61	52.99	52.36	52.93	55,876	+0.26(+0.50%)
May 30, 2014	52.61	52.68	52.43	52.67	32,907	+0.12(+0.23%)
May 29, 2014	52.42	52.58	52.22	52.55	42,080	+0.32(+0.61%)
May 28, 2014	52.29	52.63	52.21	52.22	344,362	-0.13(-0.25%)
May 27, 2014	52.28	52.36	52.04	52.35	128,335	+0.39(+0.76%)
May 23, 2014	51.53	51.96	51.96	51.96	250,247	+0.43(+0.84%)
May 22, 2014	51.42	51.58	51.27	51.53	23,997	+0.30(+0.59%)
May 21, 2014	51.20	51.39	51.00	51.23	55,795	+0.26(+0.52%)
May 20, 2014	51.70	51.74	50.80	50.96	54,570	-0.81(-1.56%)
May 19, 2014	51.65	51.98	51.42	51.77	58,734	+0.16(+0.31%)
May 16, 2014	51.97	52.16	51.31	51.62	55,135	-0.13(-0.26%)
May 15, 2014	52.56	52.56	51.60	51.75	85,194	-0.82(-1.56%)
May 14, 2014	53.37	53.37	52.47	52.57	53,265	-0.73(-1.38%)
May 13, 2014	53.41	53.62	53.22	53.30	101,587	+0.00(+0.00%)
May 12, 2014	53.06	53.47	52.77	53.30	209,224	+0.79(+1.50%)
May 09, 2014	52.22	52.67	52.13	52.52	50,713	+0.09(+0.17%)
May 08, 2014	52.67	52.95	52.33	52.43	55,843	-0.19(-0.36%)
May 07, 2014	52.51	52.66	51.88	52.62	49,139	+0.40(+0.77%)
May 06, 2014	52.86	52.90	52.22	52.22	62,200	-0.65(-1.23%)
May 05, 2014	52.24	52.97	52.04	52.87	74,909	+0.60(+1.15%)
May 02, 2014	51.90	52.56	51.90	52.27	60,796	+0.35(+0.68%)
May 01, 2014	52.08	52.40	51.71	51.91	150,154	-0.16(-0.30%)
Apr 30, 2014	51.61	52.08	51.41	52.07	145,830	+0.30(+0.58%)
Apr 29, 2014	51.59	51.91	51.48	51.77	54,309	+0.65(+1.27%)
Apr 28, 2014	51.62	51.86	50.64	51.12	53,649	-0.23(-0.45%)
Apr 25, 2014	51.90	51.90	51.32	51.35	60,564	-0.70(-1.34%)
Apr 24, 2014	52.79	52.79	51.68	52.05	120,784	-0.54(-1.03%)
Apr 23, 2014	52.22	52.65	52.10	52.59	71,344	+0.53(+1.02%)
Apr 22, 2014	52.52	52.68	52.06	52.06	107,685	-0.18(-0.34%)
Apr 21, 2014	52.27	52.37	51.92	52.24	285,142	+0.07(+0.13%)
Apr 17, 2014	51.66	52.17	52.17	52.17	59,274	+0.59(+1.15%)
Apr 16, 2014	50.99	51.58	50.96	51.58	68,764	+0.75(+1.48%)
Apr 15, 2014	50.23	50.83	49.77	50.83	61,873	+0.60(+1.19%)
Apr 14, 2014	50.19	50.39	49.81	50.23	53,397	+0.35(+0.70%)
Apr 11, 2014	50.20	50.51	49.73	49.88	143,194	-0.56(-1.11%)
Apr 10, 2014	51.70	51.70	50.35	50.43	46,632	-1.26(-2.43%)
Apr 09, 2014	51.24	51.72	50.87	51.69	74,734	+0.90(+1.76%)
Apr 08, 2014	50.97	50.99	50.43	50.80	225,560	-0.28(-0.54%)
Apr 07, 2014	51.72	51.97	50.87	51.07	91,840	-0.74(-1.44%)
Apr 04, 2014	53.25	53.35	51.82	51.82	133,599	-1.27(-2.40%)
Apr 03, 2014	53.23	53.31	52.90	53.09	39,440	-0.16(-0.30%)
Apr 02, 2014	53.16	53.30	53.00	53.25	67,093	+0.29(+0.55%)