Aggressive Allocation Ishares Core ETF (NY: AOA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.43	19.62	19.43	19.62	8,055	+0.48(+2.51%)
May 28, 2009	19.21	19.28	19.14	19.14	3,929	-0.03(-0.16%)
May 27, 2009	19.38	19.56	19.16	19.17	14,886	-0.27(-1.39%)
May 26, 2009	19.03	19.48	19.02	19.45	11,100	+0.43(+2.24%)
May 22, 2009	19.08	19.12	19.00	19.02	16,789	+0.02(+0.08%)
May 21, 2009	19.34	19.73	18.89	19.00	20,754	-0.29(-1.48%)
May 20, 2009	19.61	19.61	19.28	19.29	13,831	-0.04(-0.22%)
May 19, 2009	19.33	19.36	19.33	19.33	1,964	+0.10(+0.51%)
May 18, 2009	20.35	20.35	18.92	19.24	17,389	+0.53(+2.81%)
May 15, 2009	18.86	18.86	18.64	18.71	1,203	-0.14(-0.74%)
May 14, 2009	18.63	18.90	18.58	18.85	3,365	+0.19(+1.00%)
May 13, 2009	19.12	19.12	18.64	18.66	13,917	-0.54(-2.82%)
May 12, 2009	19.16	19.26	18.98	19.21	2,325	-0.02(-0.10%)
May 11, 2009	19.58	19.58	19.22	19.22	8,310	-0.33(-1.67%)
May 08, 2009	19.32	19.55	19.32	19.55	7,870	+0.48(+2.50%)
May 07, 2009	19.56	19.73	19.00	19.07	18,524	-0.22(-1.12%)
May 06, 2009	19.05	19.31	19.05	19.29	5,692	+0.22(+1.18%)
May 05, 2009	19.17	19.65	19.02	19.07	15,037	-0.18(-0.93%)
May 04, 2009	19.09	19.24	19.09	19.24	2,583	+0.63(+3.37%)
May 01, 2009	18.72	18.72	18.45	18.62	8,993	+0.10(+0.51%)
Apr 30, 2009	18.77	18.77	18.51	18.52	6,694	+0.05(+0.28%)
Apr 29, 2009	18.42	18.60	18.42	18.47	27,270	+0.18(+0.97%)
Apr 28, 2009	18.05	18.29	18.05	18.29	4,053	+0.19(+1.07%)
Apr 27, 2009	18.15	18.35	17.77	18.10	3,724	-0.19(-1.06%)
Apr 24, 2009	18.18	18.42	18.18	18.29	5,360	+0.35(+1.94%)
Apr 23, 2009	17.94	17.94	17.82	17.94	4,052	-0.18(-0.98%)
Apr 22, 2009	18.25	18.25	17.81	18.12	1,375	+0.16(+0.91%)
Apr 21, 2009	17.60	17.96	17.60	17.96	2,996	+0.33(+1.89%)
Apr 20, 2009	18.58	18.58	17.63	17.63	9,573	-0.59(-3.21%)
Apr 17, 2009	18.10	18.21	18.10	18.21	2,583	-0.03(-0.19%)
Apr 16, 2009	18.01	18.31	17.94	18.25	5,504	+0.24(+1.33%)
Apr 15, 2009	17.95	18.93	17.11	18.01	69,169	+0.20(+1.13%)
Apr 14, 2009	18.01	18.25	17.80	17.80	27,797	-0.29(-1.58%)
Apr 13, 2009	17.83	18.12	17.80	18.09	14,514	+0.09(+0.52%)
Apr 09, 2009	17.86	18.00	17.81	18.00	7,077	+0.59(+3.38%)
Apr 08, 2009	17.36	17.43	17.33	17.41	7,849	+0.11(+0.64%)
Apr 07, 2009	17.28	17.42	17.28	17.30	3,598	-0.30(-1.73%)
Apr 06, 2009	17.65	17.65	17.40	17.60	5,981	-0.12(-0.66%)
Apr 03, 2009	17.61	17.73	17.53	17.72	18,094	+0.05(+0.31%)
Apr 02, 2009	17.60	17.89	17.58	17.67	44,775	+0.56(+3.26%)
Apr 01, 2009	16.78	17.11	16.66	17.11	7,488	+0.24(+1.42%)
Mar 31, 2009	16.74	17.09	16.70	16.87	13,140	+0.30(+1.80%)
Mar 30, 2009	16.64	16.64	16.52	16.57	4,605	-0.81(-4.69%)
Mar 26, 2009	17.25	17.45	17.25	17.38	3,127	+0.19(+1.11%)
Mar 25, 2009	17.32	17.36	16.90	17.19	3,627	+0.20(+1.18%)
Mar 24, 2009	17.10	17.34	16.95	16.99	28,256	-0.36(-2.05%)
Mar 23, 2009	16.92	17.35	16.84	17.35	19,501	+0.92(+5.61%)
Mar 20, 2009	16.71	16.79	16.33	16.43	38,424	-0.29(-1.71%)
Mar 19, 2009	16.88	16.98	16.57	16.71	14,751	-0.08(-0.46%)
Mar 18, 2009	16.28	16.81	15.97	16.79	43,055	+0.43(+2.60%)
Mar 17, 2009	16.02	16.36	15.97	16.36	20,038	+0.37(+2.32%)
Mar 16, 2009	16.18	16.33	15.99	15.99	29,147	-0.03(-0.19%)
Mar 13, 2009	16.69	17.39	15.60	16.02	0	+0.09(+0.53%)
Mar 12, 2009	15.61	15.94	15.61	15.94	7,008	+0.51(+3.31%)
Mar 11, 2009	15.61	15.61	15.40	15.43	3,480	+0.09(+0.56%)
Mar 10, 2009	15.21	15.34	15.21	15.34	5,993	+0.70(+4.76%)
Mar 09, 2009	14.29	14.87	14.29	14.65	6,632	-0.06(-0.42%)
Mar 06, 2009	14.97	15.09	14.71	14.71	0	-0.09(-0.63%)
Mar 05, 2009	15.09	15.09	14.80	14.80	2,255	-0.46(-2.99%)
Mar 04, 2009	15.58	16.30	14.81	15.26	81,877	+0.19(+1.23%)