Aggressive Allocation Ishares Core ETF (NY: AOA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.75	22.97	22.75	22.75	7,889	-0.27(-1.18%)
May 27, 2010	22.66	23.02	22.64	23.02	24,850	+0.89(+4.02%)
May 26, 2010	22.36	22.56	22.13	22.13	4,726	+0.12(+0.55%)
May 25, 2010	21.81	22.01	21.61	22.01	24,601	-0.25(-1.13%)
May 24, 2010	22.50	22.61	22.26	22.26	19,703	-0.27(-1.20%)
May 21, 2010	21.88	22.64	21.87	22.53	36,131	+0.30(+1.36%)
May 20, 2010	22.26	22.65	22.20	22.23	24,270	-0.85(-3.69%)
May 19, 2010	23.03	23.08	22.74	23.08	18,496	-0.02(-0.10%)
May 18, 2010	23.79	23.79	23.11	23.11	31,166	-0.43(-1.84%)
May 17, 2010	23.66	23.66	23.19	23.54	44,757	-0.01(-0.03%)
May 14, 2010	23.55	23.68	23.34	23.55	108,091	-0.48(-2.00%)
May 13, 2010	24.25	24.73	24.03	24.03	29,787	-0.22(-0.89%)
May 12, 2010	24.07	24.27	24.07	24.25	7,093	+0.30(+1.26%)
May 11, 2010	24.05	24.11	23.92	23.94	17,970	+0.11(+0.45%)
May 10, 2010	23.96	23.97	23.77	23.83	30,786	+1.00(+4.37%)
May 07, 2010	23.20	23.34	22.64	22.84	58,679	+1.16(+5.36%)
May 06, 2010	23.80	35.37	0.1161	21.68	129,714	-2.30(-9.59%)
May 05, 2010	24.04	24.17	23.93	23.97	17,930	-0.27(-1.11%)
May 04, 2010	24.42	24.49	24.16	24.24	22,470	-0.65(-2.61%)
May 03, 2010	24.79	24.99	24.77	24.89	26,275	+0.08(+0.34%)
Apr 30, 2010	25.12	25.12	24.76	24.81	4,543	-0.26(-1.06%)
Apr 29, 2010	24.93	25.07	24.91	25.07	11,214	+0.34(+1.38%)
Apr 28, 2010	24.81	24.81	24.50	24.73	12,717	+0.11(+0.44%)
Apr 27, 2010	25.12	25.24	24.62	24.62	67,022	-0.67(-2.66%)
Apr 26, 2010	25.34	25.62	25.27	25.30	38,099	-0.01(-0.03%)
Apr 23, 2010	25.17	25.31	25.12	25.31	7,241	+0.12(+0.46%)
Apr 22, 2010	24.83	25.19	24.83	25.19	11,380	+0.07(+0.28%)
Apr 21, 2010	25.19	25.34	25.03	25.12	6,997	-0.01(-0.03%)
Apr 20, 2010	25.06	25.13	24.98	25.13	14,619	+0.29(+1.15%)
Apr 19, 2010	24.79	24.88	24.61	24.84	9,396	-0.08(-0.31%)
Apr 16, 2010	25.24	25.24	24.86	24.92	28,449	-0.41(-1.62%)
Apr 15, 2010	25.27	25.37	25.22	25.33	23,908	+0.00(+0.00%)
Apr 14, 2010	25.10	25.34	25.10	25.33	36,388	+0.30(+1.21%)
Apr 13, 2010	24.98	25.59	24.84	25.03	21,462	+0.04(+0.15%)
Apr 12, 2010	25.00	25.03	24.96	24.99	16,520	+0.02(+0.09%)
Apr 09, 2010	24.79	24.96	24.79	24.96	8,784	+0.18(+0.72%)
Apr 08, 2010	24.68	24.79	24.60	24.79	10,764	+0.04(+0.16%)
Apr 07, 2010	24.83	24.85	24.60	24.75	11,485	-0.15(-0.59%)
Apr 06, 2010	24.74	24.92	24.73	24.90	17,722	+0.11(+0.43%)
Apr 05, 2010	24.72	24.83	24.64	24.79	25,191	+0.15(+0.61%)
Apr 01, 2010	24.57	24.64	24.64	24.64	27,903	+0.27(+1.11%)
Mar 31, 2010	24.28	24.47	24.28	24.37	32,581	-0.05(-0.18%)
Mar 30, 2010	24.49	24.49	24.31	24.41	7,514	+0.02(+0.09%)
Mar 29, 2010	24.34	24.39	24.32	24.39	24,849	+0.22(+0.93%)
Mar 26, 2010	24.30	24.31	24.13	24.17	13,751	-0.02(-0.10%)
Mar 25, 2010	24.38	24.50	24.19	24.19	19,680	-0.09(-0.35%)
Mar 24, 2010	24.36	24.36	24.17	24.28	29,163	-0.22(-0.91%)
Mar 23, 2010	24.39	24.52	24.30	24.50	18,785	+0.14(+0.57%)
Mar 22, 2010	23.95	24.36	23.95	24.36	17,169	+0.17(+0.70%)
Mar 19, 2010	24.38	24.38	24.15	24.19	11,458	-0.21(-0.86%)
Mar 18, 2010	24.45	24.50	24.32	24.40	16,133	-0.09(-0.38%)
Mar 17, 2010	24.43	24.56	24.35	24.49	23,504	+0.16(+0.67%)
Mar 16, 2010	24.10	24.33	24.10	24.33	13,689	+0.23(+0.96%)
Mar 15, 2010	23.95	24.11	23.95	24.10	18,276	-0.05(-0.22%)
Mar 12, 2010	24.28	24.28	24.08	24.15	14,866	+0.03(+0.13%)
Mar 11, 2010	23.98	24.12	23.92	24.12	15,142	+0.08(+0.32%)
Mar 10, 2010	23.94	24.05	23.93	24.04	10,484	+0.09(+0.36%)
Mar 09, 2010	23.73	24.00	23.73	23.96	14,565	+0.12(+0.52%)
Mar 08, 2010	23.94	23.94	23.82	23.83	11,573	+0.02(+0.07%)
Mar 05, 2010	23.66	23.86	23.42	23.82	49,389	+0.33(+1.42%)
Mar 04, 2010	23.53	23.56	23.40	23.49	15,997	-0.01(-0.03%)
Mar 03, 2010	23.49	23.63	23.46	23.49	11,481	+0.09(+0.36%)
Mar 02, 2010	23.32	23.47	23.32	23.41	9,334	+0.14(+0.60%)