MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	42.66	42.99	42.52	42.89	8,649,096	+0.46(+1.07%)
Nov 29, 2016	42.24	42.60	42.08	42.43	3,994,816	+0.04(+0.10%)
Nov 28, 2016	42.59	42.59	42.30	42.39	5,258,760	-0.17(-0.40%)
Nov 25, 2016	42.48	42.59	42.40	42.56	1,866,109	+0.13(+0.30%)
Nov 23, 2016		42.43	42.43	42.43	0	+0.19(+0.45%)
Nov 22, 2016	42.10	42.33	41.98	42.24	5,979,431	+0.26(+0.61%)
Nov 21, 2016	41.56	42.00	41.56	41.99	4,423,578	+0.49(+1.18%)
Nov 18, 2016	41.55	41.55	41.37	41.50	4,534,494	-0.06(-0.14%)
Nov 17, 2016	41.67	41.70	41.34	41.56	4,815,709	+0.02(+0.04%)
Nov 16, 2016	41.52	41.69	41.40	41.54	4,327,604	-0.08(-0.19%)
Nov 15, 2016	41.42	41.63	41.13	41.62	8,105,263	+0.17(+0.41%)
Nov 14, 2016	41.54	41.58	41.19	41.45	9,710,160	+0.09(+0.23%)
Nov 11, 2016	41.87	41.91	41.09	41.35	7,818,054	-0.58(-1.37%)
Nov 10, 2016	41.63	42.13	41.62	41.93	23,679,142	+0.48(+1.16%)
Nov 09, 2016	40.56	41.54	40.23	41.45	17,193,038	+0.86(+2.12%)
Nov 08, 2016	40.35	40.72	40.27	40.59	6,162,008	+0.13(+0.32%)
Nov 07, 2016	40.31	40.46	40.18	40.46	8,265,787	+0.61(+1.53%)
Nov 04, 2016	39.71	40.06	39.65	39.85	5,141,744	+0.14(+0.35%)
Nov 03, 2016	39.68	39.91	39.61	39.71	4,938,794	+0.01(+0.02%)
Nov 02, 2016	39.98	40.05	39.70	39.70	6,800,102	-0.21(-0.54%)
Nov 01, 2016	40.23	40.40	39.69	39.92	16,566,339	-0.23(-0.58%)
Oct 31, 2016	40.14	40.27	40.07	40.15	8,339,792	+0.02(+0.04%)
Oct 28, 2016	40.15	40.46	39.92	40.13	6,178,193	+0.10(+0.26%)
Oct 27, 2016	40.18	40.25	39.85	40.03	5,541,031	-0.05(-0.13%)
Oct 26, 2016	40.09	40.15	39.90	40.08	3,895,159	-0.06(-0.15%)
Oct 25, 2016	40.33	40.49	40.05	40.14	3,926,496	-0.37(-0.91%)
Oct 24, 2016	40.57	40.64	40.41	40.51	3,517,423	+0.09(+0.23%)
Oct 21, 2016	40.43	40.44	40.02	40.41	4,498,087	-0.02(-0.04%)
Oct 20, 2016	40.41	40.56	40.15	40.43	3,176,805	-0.03(-0.08%)
Oct 19, 2016	40.27	40.53	40.11	40.47	3,126,264	+0.29(+0.73%)
Oct 18, 2016	40.21	40.29	40.04	40.17	3,399,971	+0.36(+0.91%)
Oct 17, 2016	39.80	39.96	39.74	39.81	3,806,626	+0.03(+0.09%)
Oct 14, 2016	39.82	40.06	39.74	39.78	5,552,843	+0.13(+0.32%)
Oct 13, 2016	39.43	39.74	39.13	39.65	5,760,514	-0.21(-0.52%)
Oct 12, 2016	39.97	40.00	39.66	39.86	4,725,454	-0.08(-0.19%)
Oct 11, 2016	40.20	40.24	39.68	39.93	13,216,952	-0.55(-1.36%)
Oct 10, 2016	40.48	40.78	40.40	40.48	3,600,362	+0.24(+0.60%)
Oct 07, 2016	41.06	41.06	40.11	40.24	6,859,506	-0.76(-1.86%)
Oct 06, 2016	40.58	41.03	40.52	41.01	6,089,727	+0.33(+0.82%)
Oct 05, 2016	40.47	40.85	40.47	40.67	7,851,529	+0.27(+0.68%)
Oct 04, 2016	41.02	41.09	40.33	40.40	6,889,713	-0.56(-1.36%)
Oct 03, 2016	41.03	41.14	40.90	40.96	9,431,607	-0.05(-0.13%)
Sep 30, 2016	40.96	41.15	40.83	41.01	5,467,331	+0.30(+0.74%)
Sep 29, 2016	40.86	41.14	40.58	40.71	5,427,135	-0.32(-0.77%)
Sep 28, 2016	40.65	41.07	40.47	41.02	5,317,514	+0.46(+1.14%)
Sep 27, 2016	40.30	40.59	40.23	40.56	3,867,830	+0.12(+0.30%)
Sep 26, 2016	40.65	40.72	40.39	40.44	4,375,725	-0.19(-0.46%)
Sep 23, 2016	40.70	40.90	40.62	40.63	5,018,951	-0.21(-0.50%)
Sep 22, 2016	41.00	41.19	40.73	40.84	3,488,284	+0.13(+0.32%)
Sep 21, 2016	40.32	40.76	40.24	40.71	6,516,444	+0.61(+1.52%)
Sep 20, 2016	40.52	40.57	40.09	40.10	4,657,022	-0.12(-0.30%)
Sep 19, 2016	40.34	40.48	40.15	40.22	4,281,065	+0.06(+0.15%)
Sep 16, 2016	40.05	40.07	39.98	40.16	9,989,681	-0.16(-0.40%)
Sep 15, 2016	40.00	40.40	39.91	40.32	7,168,979	+0.26(+0.64%)
Sep 14, 2016	40.16	40.31	39.94	40.06	9,117,447	-0.09(-0.23%)
Sep 13, 2016	40.50	40.66	39.89	40.16	12,259,162	-0.76(-1.86%)
Sep 12, 2016	40.29	41.03	40.22	40.92	7,622,813	+0.38(+0.95%)
Sep 09, 2016	41.44	41.46	40.49	40.53	10,152,008	-1.21(-2.91%)
Sep 08, 2016	41.85	41.94	41.62	41.74	3,353,457	-0.18(-0.43%)
Sep 07, 2016	41.89	42.04	41.66	41.92	6,720,734	-0.06(-0.14%)
Sep 06, 2016	42.12	42.23	41.80	41.98	3,750,436	-0.09(-0.22%)
Sep 02, 2016	41.98	42.08	42.08	42.08	3,867,488	+0.42(+1.01%)