MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	35.91	36.04	35.76	35.83	4,543,897	-0.03(-0.09%)
Nov 27, 2013	35.86	35.98	35.82	35.87	3,505,712	+0.02(+0.07%)
Nov 26, 2013	35.97	35.97	35.73	35.84	2,565,744	-0.09(-0.25%)
Nov 25, 2013	36.04	36.20	35.85	35.93	6,994,117	-0.23(-0.63%)
Nov 22, 2013	36.02	36.17	35.85	36.16	2,947,148	+0.19(+0.52%)
Nov 21, 2013	35.95	35.99	35.75	35.97	4,116,690	+0.29(+0.82%)
Nov 20, 2013	35.93	36.04	35.60	35.68	5,827,791	-0.29(-0.81%)
Nov 19, 2013	35.99	36.12	35.86	35.97	4,434,899	-0.11(-0.31%)
Nov 18, 2013	36.39	36.42	35.97	36.08	7,040,609	-0.22(-0.61%)
Nov 15, 2013	36.10	36.33	36.10	36.31	5,647,509	+0.23(+0.64%)
Nov 14, 2013	35.88	36.09	35.77	36.08	6,409,329	+0.30(+0.84%)
Nov 13, 2013	35.45	35.78	35.41	35.78	5,804,845	+0.19(+0.55%)
Nov 12, 2013	35.52	35.68	35.48	35.58	5,301,973	-0.11(-0.32%)
Nov 11, 2013	35.70	35.72	35.57	35.70	3,088,271	-0.01(-0.03%)
Nov 08, 2013	34.97	35.71	34.97	35.71	6,571,566	+0.65(+1.86%)
Nov 07, 2013	35.59	35.61	35.03	35.06	7,343,348	-0.47(-1.32%)
Nov 06, 2013	35.50	35.61	35.36	35.53	4,916,035	+0.24(+0.69%)
Nov 05, 2013	35.30	35.36	35.15	35.28	3,675,942	-0.15(-0.42%)
Nov 04, 2013	35.45	35.45	35.26	35.43	6,891,903	+0.14(+0.40%)