US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	21.51	21.75	21.16	21.19	3,676,920	-0.35(-1.63%)
Jun 27, 2013	21.19	21.59	21.07	21.54	7,645,896	+0.51(+2.44%)
Jun 26, 2013	21.19	21.23	20.86	21.02	5,918,506	+0.17(+0.83%)
Jun 25, 2013	21.17	21.38	20.81	20.85	12,459,836	+0.23(+1.10%)
Jun 24, 2013	20.34	20.85	20.02	20.63	9,182,486	-0.26(-1.22%)
Jun 21, 2013	21.27	21.40	20.27	20.88	21,822,550	-0.27(-1.25%)
Jun 20, 2013	22.01	22.05	20.96	21.15	14,288,157	-1.29(-5.74%)
Jun 19, 2013	23.00	23.16	22.42	22.43	9,733,282	-0.68(-2.95%)
Jun 18, 2013	22.86	23.20	22.67	23.11	10,366,508	+0.13(+0.58%)
Jun 17, 2013	22.86	23.17	22.75	22.98	7,282,849	+0.37(+1.63%)
Jun 14, 2013	22.54	22.93	22.54	22.61	5,145,552	-0.01(-0.04%)
Jun 13, 2013	21.58	22.67	21.53	22.62	6,010,238	+0.95(+4.37%)
Jun 12, 2013	22.04	22.07	21.58	21.68	6,098,081	-0.09(-0.43%)
Jun 11, 2013	21.75	22.21	21.66	21.77	4,917,123	-0.43(-1.92%)
Jun 10, 2013	22.66	22.70	21.91	22.20	4,023,470	-0.35(-1.55%)
Jun 07, 2013	22.70	22.89	22.22	22.55	6,054,817	+0.06(+0.25%)
Jun 06, 2013	21.74	22.49	21.62	22.49	8,031,839	+0.66(+3.04%)
Jun 05, 2013	22.15	22.29	21.60	21.83	8,649,406	-0.35(-1.58%)
Jun 04, 2013	22.91	23.10	22.10	22.18	5,586,038	-0.63(-2.78%)
Jun 03, 2013	23.03	23.15	22.33	22.81	5,949,917	-0.22(-0.95%)
May 31, 2013	23.28	23.54	23.02	23.03	4,618,009	-0.35(-1.50%)
May 30, 2013	23.46	23.68	23.15	23.38	6,337,098	+0.01(+0.04%)
May 29, 2013	23.90	23.94	23.30	23.37	5,769,870	-0.74(-3.06%)
May 28, 2013	24.50	24.59	23.90	24.11	4,257,715	+0.08(+0.31%)
May 24, 2013	23.99	24.07	23.64	24.03	3,449,689	-0.11(-0.47%)
May 23, 2013	23.61	24.33	23.28	24.15	5,176,482	+0.19(+0.79%)
May 22, 2013	24.49	24.80	23.80	23.96	5,553,364	-0.18(-0.74%)
May 21, 2013	24.43	24.57	23.82	24.14	4,153,226	-0.22(-0.89%)
May 20, 2013	24.49	24.81	24.27	24.35	2,724,686	-0.26(-1.08%)
May 17, 2013	24.29	24.67	24.29	24.62	2,953,446	+0.38(+1.56%)
May 16, 2013	24.40	24.65	24.03	24.24	14,321,844	-0.38(-1.54%)
May 15, 2013	24.59	24.79	24.49	24.62	4,393,591	+0.37(+1.52%)
May 13, 2013	24.14	24.36	24.08	24.25	2,195,630	+0.05(+0.20%)
May 10, 2013	24.17	24.21	23.92	24.20	1,340,912	+0.24(+0.99%)
May 09, 2013	23.93	24.30	23.89	23.97	3,544,124	+0.03(+0.12%)
May 08, 2013	23.82	23.94	23.55	23.94	2,587,984	+0.09(+0.36%)
May 07, 2013	23.88	23.99	23.49	23.85	2,200,618	+0.06(+0.24%)
May 06, 2013	23.58	23.82	23.48	23.80	2,084,017	+0.23(+0.96%)
May 03, 2013	23.60	23.66	23.43	23.57	6,459,296	+0.30(+1.30%)
May 02, 2013	22.74	23.33	22.72	23.27	3,290,805	+0.64(+2.85%)
May 01, 2013	22.74	22.91	22.52	22.62	3,074,768	-0.34(-1.48%)
Apr 30, 2013	22.98	23.20	22.75	22.96	3,471,095	-0.16(-0.70%)
Apr 29, 2013	23.28	23.56	23.09	23.12	4,269,329	-0.07(-0.29%)
Apr 26, 2013	23.10	23.30	22.83	23.19	4,306,314	+0.36(+1.58%)
Apr 25, 2013	22.57	23.01	22.46	22.83	6,300,522	+0.40(+1.77%)
Apr 24, 2013	22.35	22.51	22.12	22.43	3,387,678	+0.26(+1.15%)
Apr 23, 2013	21.62	22.32	21.62	22.18	7,497,440	+0.81(+3.81%)
Apr 22, 2013	20.95	21.39	20.59	21.36	6,556,753	+0.26(+1.26%)
Apr 19, 2013	20.63	21.18	20.58	21.10	5,261,708	+0.50(+2.44%)
Apr 18, 2013	21.03	21.08	20.43	20.60	9,045,729	-0.48(-2.29%)
Apr 17, 2013	21.09	21.16	20.68	21.08	5,688,604	-0.26(-1.20%)
Apr 16, 2013	21.30	21.36	20.85	21.34	7,516,122	+0.48(+2.31%)
Apr 15, 2013	21.87	21.90	20.78	20.85	10,569,660	-1.20(-5.45%)
Apr 12, 2013	21.81	22.43	21.81	22.05	5,525,801	+0.05(+0.21%)
Apr 11, 2013	21.91	22.22	21.87	22.01	3,176,202	+0.09(+0.43%)
Apr 10, 2013	22.03	22.09	21.73	21.91	5,595,002	-0.09(-0.43%)
Apr 09, 2013	22.26	22.30	21.87	22.01	4,510,793	-0.23(-1.02%)
Apr 08, 2013	21.91	22.23	21.60	22.23	4,280,840	+0.48(+2.22%)
Apr 05, 2013	21.05	21.76	20.98	21.75	3,834,240	+0.23(+1.06%)
Apr 04, 2013	21.37	21.62	21.35	21.52	3,045,871	+0.10(+0.49%)
Apr 03, 2013	22.14	22.16	21.10	21.42	7,624,775	-0.66(-3.00%)
Apr 02, 2013	22.38	22.52	21.97	22.08	3,343,358	-0.17(-0.77%)