MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	28.98	29.05	28.83	28.99	5,927,627	-0.17(-0.57%)
Sep 27, 2012	29.05	29.21	28.83	29.16	5,759,214	+0.35(+1.23%)
Sep 26, 2012	28.82	28.96	28.60	28.80	7,296,875	-0.14(-0.49%)
Sep 25, 2012	29.54	29.54	28.93	28.94	9,390,121	-0.47(-1.59%)
Sep 24, 2012	29.24	29.52	29.20	29.41	6,346,183	-0.09(-0.29%)
Sep 21, 2012	29.86	29.94	29.42	29.50	12,143,587	-0.13(-0.45%)
Sep 20, 2012	29.40	29.66	29.25	29.63	6,619,872	-0.05(-0.16%)
Sep 19, 2012	29.65	29.80	29.56	29.68	8,423,627	+0.16(+0.56%)
Sep 18, 2012	29.52	29.57	29.32	29.51	11,101,618	-0.08(-0.26%)
Sep 17, 2012	29.86	29.87	29.51	29.59	7,718,318	-0.46(-1.54%)
Sep 14, 2012	29.92	30.23	29.89	30.05	12,115,917	+0.37(+1.24%)
Sep 13, 2012	28.96	29.83	28.89	29.69	16,786,640	+0.71(+2.46%)
Sep 12, 2012	29.11	29.15	28.80	28.97	9,459,459	-0.04(-0.14%)
Sep 11, 2012	29.00	29.19	28.90	29.01	8,468,803	+0.10(+0.35%)
Sep 10, 2012	28.86	29.18	28.86	28.91	9,953,400	-0.05(-0.16%)
Sep 07, 2012	28.60	28.98	28.57	28.96	14,604,389	+0.56(+1.97%)
Sep 06, 2012	27.90	28.44	27.88	28.40	10,972,249	+0.69(+2.50%)
Sep 05, 2012	27.56	27.75	27.48	27.70	9,020,564	+0.13(+0.45%)
Sep 04, 2012	27.97	27.97	27.50	27.58	8,543,093	-0.36(-1.29%)
Aug 31, 2012	27.91	28.03	27.69	27.94	9,327,048	+0.27(+0.96%)
Aug 30, 2012	27.83	27.85	27.66	27.67	10,285,027	-0.25(-0.90%)
Aug 29, 2012	27.90	28.01	27.73	27.92	5,391,628	+0.00(+0.00%)
Aug 27, 2012	28.13	28.17	27.88	27.92	5,569,588	-0.16(-0.59%)
Aug 24, 2012	28.05	28.16	27.94	28.09	5,282,554	-0.05(-0.20%)
Aug 23, 2012	28.56	28.56	28.12	28.14	6,604,074	-0.48(-1.67%)
Aug 22, 2012	28.25	28.62	28.12	28.62	11,408,277	+0.24(+0.83%)
Aug 21, 2012	28.50	28.71	28.27	28.38	6,810,048	+0.04(+0.14%)
Aug 20, 2012	28.36	28.38	28.16	28.35	5,283,152	-0.05(-0.19%)
Aug 17, 2012	28.48	28.53	28.34	28.40	10,741,407	-0.04(-0.14%)
Aug 16, 2012	28.10	28.49	28.07	28.44	9,249,283	+0.42(+1.48%)
Aug 15, 2012	27.87	28.09	27.85	28.02	5,425,341	+0.05(+0.17%)
Aug 14, 2012	28.19	28.27	27.88	27.98	8,469,402	-0.13(-0.45%)
Aug 13, 2012	28.19	28.30	27.95	28.10	4,502,819	-0.16(-0.55%)
Aug 10, 2012	28.10	28.29	28.05	28.26	5,332,747	-0.02(-0.08%)
Aug 09, 2012	28.13	28.42	28.08	28.28	6,833,890	+0.16(+0.56%)
Aug 08, 2012	27.99	28.24	27.95	28.13	6,205,529	+0.03(+0.11%)
Aug 07, 2012	27.88	28.18	27.88	28.09	12,557,270	+0.32(+1.16%)
Aug 06, 2012	27.62	27.92	27.58	27.77	11,066,971	+0.25(+0.91%)
Aug 03, 2012	27.37	27.63	27.35	27.52	12,904,782	+0.53(+1.97%)
Aug 02, 2012	27.06	27.27	26.78	26.99	14,235,571	-0.32(-1.18%)
Aug 01, 2012	27.44	27.66	27.30	27.31	10,288,961	+0.01(+0.03%)
Jul 31, 2012	27.38	27.49	27.29	27.30	6,969,725	-0.19(-0.68%)
Jul 30, 2012	27.48	27.67	27.37	27.49	12,167,746	-0.02(-0.09%)
Jul 27, 2012	27.17	27.59	27.10	27.51	11,816,822	+0.49(+1.83%)
Jul 26, 2012	27.21	27.30	26.82	27.02	12,103,622	+0.13(+0.47%)
Jul 25, 2012	27.10	27.11	26.74	26.90	12,199,657	+0.00(+0.00%)
Jul 24, 2012	27.33	27.37	26.72	26.90	11,113,201	-0.42(-1.55%)
Jul 23, 2012	27.25	27.38	27.04	27.32	13,559,353	-0.44(-1.58%)
Jul 20, 2012	27.69	27.84	27.62	27.76	14,155,570	-0.17(-0.62%)
Jul 19, 2012	27.75	27.99	27.58	27.93	12,256,019	+0.30(+1.08%)
Jul 18, 2012	27.32	27.68	27.30	27.63	11,494,126	+0.16(+0.60%)
Jul 17, 2012	27.28	27.52	27.05	27.47	14,662,528	+0.34(+1.27%)
Jul 16, 2012	27.17	27.22	26.90	27.12	6,035,084	-0.10(-0.37%)
Jul 13, 2012	26.82	27.30	26.82	27.22	10,984,704	+0.48(+1.79%)
Jul 12, 2012	26.57	26.91	26.39	26.75	15,754,019	-0.13(-0.50%)
Jul 11, 2012	27.06	27.06	26.71	26.88	14,083,857	-0.09(-0.32%)
Jul 10, 2012	27.51	27.62	26.82	26.97	14,747,364	-0.41(-1.49%)
Jul 09, 2012	27.51	27.56	27.26	27.37	18,416,758	-0.17(-0.63%)
Jul 06, 2012	27.53	27.59	27.37	27.55	9,356,211	-0.32(-1.15%)
Jul 05, 2012	27.78	28.03	27.66	27.87	7,362,620	-0.04(-0.14%)
Jul 03, 2012	27.62	27.98	27.59	27.91	7,507,829	+0.39(+1.42%)