US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.34	20.11	19.17	19.35	2,492,028	+0.27(+1.41%)
Oct 26, 2012	19.18	19.08	19.08	19.08	2,561,127	-0.19(-0.98%)
Oct 25, 2012	19.88	19.92	19.02	19.27	7,848,786	-0.35(-1.78%)
Oct 24, 2012	19.58	19.74	19.42	19.62	2,363,314	+0.20(+1.02%)
Oct 23, 2012	19.36	19.50	19.10	19.42	3,112,100	-0.25(-1.29%)
Oct 19, 2012	19.69	19.90	19.50	19.68	4,545,209	-0.01(-0.05%)
Oct 18, 2012	19.45	19.82	19.42	19.69	3,654,084	+0.24(+1.21%)
Oct 17, 2012	19.33	19.74	19.23	19.45	4,839,210	+0.56(+2.94%)
Oct 16, 2012	19.00	19.04	18.69	18.89	2,469,209	+0.06(+0.30%)
Oct 15, 2012	18.34	18.85	18.22	18.84	1,896,456	+0.59(+3.26%)
Oct 12, 2012	18.39	18.39	18.06	18.24	1,227,755	-0.08(-0.41%)
Oct 11, 2012	18.76	18.76	18.24	18.32	2,178,844	-0.28(-1.52%)
Oct 10, 2012	18.53	18.84	18.48	18.60	1,628,361	+0.06(+0.31%)
Oct 09, 2012	18.93	18.93	18.52	18.55	2,281,556	-0.45(-2.38%)
Oct 08, 2012	19.23	19.27	19.00	19.00	790,126	-0.33(-1.71%)
Oct 05, 2012	19.43	19.56	19.24	19.33	2,812,384	+0.14(+0.74%)
Oct 04, 2012	19.21	19.28	18.91	19.19	1,861,926	+0.12(+0.64%)
Oct 03, 2012	18.45	19.11	18.41	19.06	2,596,482	+0.74(+4.07%)
Oct 02, 2012	18.22	18.36	18.08	18.32	1,493,565	+0.14(+0.78%)
Oct 01, 2012	18.30	18.40	18.10	18.18	1,472,716	-0.07(-0.36%)
Sep 28, 2012	18.40	18.40	18.21	18.24	1,186,767	-0.23(-1.23%)
Sep 27, 2012	18.17	18.58	18.11	18.47	2,395,529	+0.30(+1.66%)
Sep 26, 2012	18.85	18.91	17.99	18.17	4,598,747	-0.65(-3.46%)
Sep 25, 2012	19.15	19.41	18.81	18.82	3,159,119	-0.31(-1.62%)
Sep 24, 2012	19.59	19.59	18.99	19.13	4,090,668	-0.25(-1.31%)
Sep 21, 2012	19.23	19.57	19.02	19.38	3,740,419	+0.36(+1.88%)
Sep 20, 2012	18.85	19.03	18.68	19.02	2,396,701	+0.10(+0.55%)
Sep 19, 2012	18.56	19.04	18.47	18.92	3,042,259	+0.48(+2.61%)
Sep 18, 2012	18.60	18.85	18.36	18.44	2,048,210	-0.23(-1.21%)
Sep 17, 2012	18.92	19.14	18.60	18.67	2,619,070	-0.36(-1.88%)
Sep 14, 2012	18.79	19.17	18.76	19.02	4,295,032	+0.47(+2.54%)
Sep 13, 2012	18.20	18.75	17.87	18.55	5,282,276	+0.37(+2.02%)
Sep 12, 2012	17.86	18.19	17.75	18.19	3,895,659	+0.45(+2.55%)
Sep 11, 2012	17.61	17.79	17.61	17.73	2,352,806	+0.14(+0.80%)
Sep 10, 2012	17.71	17.82	17.57	17.59	2,565,278	-0.14(-0.80%)
Sep 07, 2012	17.76	17.81	17.49	17.73	2,015,281	+0.07(+0.37%)
Sep 06, 2012	17.34	17.67	17.31	17.67	2,955,295	+0.43(+2.52%)
Sep 05, 2012	17.25	17.34	17.13	17.23	2,485,944	-0.08(-0.49%)
Sep 04, 2012	17.17	17.43	16.96	17.32	2,058,031	+0.20(+1.16%)
Aug 31, 2012	17.01	17.24	16.87	17.12	3,512,734	+0.24(+1.39%)
Aug 30, 2012	16.80	16.97	16.65	16.89	2,486,328	-0.04(-0.22%)
Aug 29, 2012	16.85	17.01	16.79	16.92	2,381,897	+0.10(+0.62%)
Aug 27, 2012	17.05	17.12	16.80	16.82	2,240,323	-0.18(-1.05%)
Aug 24, 2012	16.75	17.08	16.74	17.00	2,450,250	+0.23(+1.35%)
Aug 23, 2012	16.87	17.01	16.73	16.77	2,201,877	-0.08(-0.50%)
Aug 22, 2012	16.74	16.99	16.67	16.86	5,585,962	+0.38(+2.29%)
Aug 21, 2012	16.72	16.82	16.40	16.48	2,960,298	-0.16(-0.96%)
Aug 20, 2012	16.96	17.01	16.53	16.64	2,183,151	-0.34(-2.00%)
Aug 17, 2012	16.94	17.04	16.73	16.98	1,796,073	+0.10(+0.61%)
Aug 16, 2012	16.29	16.91	16.17	16.88	2,620,578	+0.62(+3.83%)
Aug 15, 2012	16.23	16.38	16.10	16.25	2,520,881	-0.02(-0.12%)
Aug 14, 2012	16.30	16.43	16.21	16.27	1,400,675	+0.09(+0.58%)
Aug 13, 2012	16.22	16.27	15.96	16.18	1,428,235	+0.04(+0.23%)
Aug 10, 2012	16.32	16.32	16.01	16.14	1,369,203	-0.20(-1.21%)
Aug 09, 2012	16.07	16.46	16.07	16.34	2,793,452	+0.29(+1.82%)
Aug 08, 2012	15.79	16.07	15.63	16.05	2,819,259	+0.22(+1.37%)
Aug 07, 2012	15.72	15.89	15.47	15.83	4,933,179	+0.26(+1.69%)
Aug 06, 2012	15.56	15.71	15.44	15.57	2,104,436	+0.09(+0.61%)
Aug 03, 2012	15.46	15.71	15.40	15.47	2,332,394	+0.13(+0.86%)
Aug 02, 2012	15.05	15.40	14.89	15.34	3,570,428	+0.24(+1.62%)