US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	29.73	30.15	29.73	30.13	80,907	+0.45(+1.53%)
Jun 29, 2011	29.62	29.70	29.52	29.68	38,057	+0.21(+0.72%)
Jun 28, 2011	29.17	29.48	29.17	29.47	10,049	+0.34(+1.18%)
Jun 27, 2011	28.92	29.19	28.90	29.12	8,273	+0.22(+0.76%)
Jun 24, 2011	29.16	29.17	28.83	28.90	49,108	-0.25(-0.85%)
Jun 23, 2011	29.03	29.15	28.70	29.15	13,432	-0.17(-0.56%)
Jun 22, 2011	29.33	29.61	29.32	29.32	36,196	-0.02(-0.06%)
Jun 21, 2011	29.27	29.36	29.25	29.33	31,535	+0.27(+0.91%)
Jun 20, 2011	29.11	29.11	29.03	29.07	33,831	+0.33(+1.15%)
Jun 17, 2011	28.87	28.96	28.72	28.74	28,420	+0.09(+0.30%)
Jun 16, 2011	28.54	28.77	28.44	28.65	10,219	+0.19(+0.68%)
Jun 15, 2011	28.50	28.72	28.39	28.46	14,577	-0.25(-0.86%)
Jun 14, 2011	28.41	28.76	28.41	28.71	34,182	+0.51(+1.82%)
Jun 13, 2011	28.19	28.21	28.12	28.19	6,297	+0.11(+0.39%)
Jun 10, 2011	28.35	28.35	28.08	28.08	13,290	-0.38(-1.34%)
Jun 09, 2011	28.24	28.52	28.24	28.46	17,368	+0.16(+0.57%)
Jun 08, 2011	28.43	28.43	28.29	28.30	29,270	-0.21(-0.74%)
Jun 07, 2011	28.66	28.66	28.51	28.51	46,641	-0.00(-0.02%)
Jun 06, 2011	28.45	28.64	28.45	28.52	48,080	-0.01(-0.03%)
Jun 03, 2011	28.45	28.67	28.27	28.53	23,890	-0.32(-1.10%)
May 24, 2011	29.05	29.06	28.77	28.84	22,597	-0.16(-0.55%)
May 23, 2011	29.08	29.14	28.93	29.00	14,839	-0.48(-1.61%)
May 20, 2011	29.71	29.71	29.45	29.48	25,607	-0.27(-0.91%)
May 19, 2011	29.90	29.95	29.69	29.75	21,038	+0.11(+0.39%)
May 18, 2011	29.39	29.66	29.39	29.64	22,875	+0.27(+0.92%)
May 17, 2011	29.54	29.61	29.26	29.37	32,708	-0.32(-1.08%)
May 16, 2011	29.66	29.79	29.57	29.69	12,524	-0.07(-0.23%)
May 13, 2011	29.98	30.11	29.68	29.75	10,263	-0.35(-1.16%)
May 12, 2011	29.76	30.17	29.76	30.10	9,682	+0.21(+0.72%)
May 11, 2011	30.05	30.10	29.76	29.89	17,100	-0.20(-0.66%)
May 10, 2011	29.92	30.14	29.92	30.09	41,137	+0.28(+0.93%)
May 09, 2011	29.69	29.95	29.59	29.81	29,803	+0.16(+0.53%)
May 06, 2011	29.63	29.91	29.60	29.65	29,530	+0.32(+1.11%)
May 05, 2011	29.14	29.63	29.07	29.33	17,486	+0.01(+0.03%)
May 04, 2011	29.70	29.74	29.27	29.32	17,578	-0.38(-1.26%)
May 03, 2011	29.57	29.85	29.57	29.70	18,248	+0.05(+0.17%)
May 02, 2011	29.63	29.66	29.63	29.64	19,513	-0.00(-0.02%)
Apr 29, 2011	29.42	29.74	29.42	29.65	38,950	+0.24(+0.82%)
Apr 28, 2011	29.25	29.45	29.25	29.41	11,124	+0.11(+0.38%)
Apr 27, 2011	29.21	29.36	29.19	29.30	24,663	+0.10(+0.34%)
Apr 26, 2011	28.93	29.31	28.93	29.20	48,954	+0.44(+1.51%)
Apr 25, 2011	28.81	28.82	28.67	28.76	28,944	-0.18(-0.62%)
Apr 21, 2011	28.78	28.94	28.78	28.94	23,451	+0.11(+0.37%)
Apr 20, 2011	28.55	28.86	28.55	28.83	25,930	+0.65(+2.32%)
Apr 19, 2011	28.19	28.31	28.05	28.18	64,527	+0.13(+0.46%)
Apr 18, 2011	28.11	28.11	27.91	28.05	76,597	-0.45(-1.59%)
Apr 15, 2011	28.33	28.55	28.27	28.50	28,449	+0.18(+0.63%)
Apr 14, 2011	28.27	28.36	28.07	28.33	54,281	-0.18(-0.63%)
Apr 13, 2011	28.94	28.94	28.32	28.50	78,657	-0.30(-1.03%)
Apr 12, 2011	28.88	28.96	28.75	28.80	35,078	-0.27(-0.91%)
Apr 11, 2011	29.16	29.26	29.05	29.07	24,875	-0.07(-0.24%)
Apr 08, 2011	29.70	29.70	29.01	29.14	24,065	-0.40(-1.35%)
Apr 07, 2011	29.59	29.76	29.48	29.53	24,128	-0.06(-0.22%)
Apr 06, 2011	29.63	29.64	29.50	29.60	20,832	+0.15(+0.51%)
Apr 05, 2011	29.44	29.64	29.34	29.45	27,046	-0.01(-0.03%)
Apr 04, 2011	29.64	29.64	29.35	29.46	47,733	-0.15(-0.51%)