MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	40.30	40.30	39.84	39.90	5,236,763	-0.20(-0.51%)
May 27, 2016	39.96	40.11	40.11	40.11	5,073,156	-0.02(-0.04%)
May 26, 2016	40.69	40.96	40.10	40.13	3,921,357	-0.43(-1.07%)
May 25, 2016	40.82	40.82	40.30	40.56	6,615,569	+0.49(+1.23%)
May 24, 2016	39.93	40.16	39.86	40.07	5,310,617	+0.26(+0.66%)
May 23, 2016	39.53	39.98	39.51	39.80	5,040,132	+0.46(+1.17%)
May 20, 2016	39.22	39.51	39.20	39.34	5,778,728	+0.28(+0.72%)
May 19, 2016	38.85	39.11	38.61	39.06	7,369,397	+0.14(+0.35%)
May 18, 2016	39.31	39.60	38.75	38.93	11,286,333	-0.60(-1.53%)
May 17, 2016	39.54	39.93	39.45	39.53	7,554,741	-0.20(-0.51%)
May 16, 2016	39.15	39.78	39.13	39.73	6,866,244	+0.67(+1.72%)
May 13, 2016	39.43	39.63	38.92	39.06	6,615,463	-0.38(-0.97%)
May 12, 2016	39.99	40.12	39.31	39.45	11,689,650	+0.17(+0.43%)
May 11, 2016	39.48	39.62	39.25	39.28	6,684,344	-0.14(-0.35%)
May 10, 2016	38.96	39.45	38.88	39.41	7,984,927	+0.65(+1.67%)
May 09, 2016	38.94	39.00	38.71	38.77	7,721,700	-0.48(-1.21%)
May 06, 2016	38.84	39.28	38.71	39.24	7,972,111	+0.31(+0.81%)
May 05, 2016	39.37	39.43	38.86	38.93	8,199,994	-0.20(-0.50%)
May 04, 2016	39.17	39.42	38.87	39.12	9,493,509	-0.40(-1.01%)
May 03, 2016	39.82	39.84	39.35	39.52	10,965,741	-0.66(-1.65%)