MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	39.19	39.83	39.08	39.36	9,461,152	-0.16(-0.40%)
Jan 29, 2015	39.06	39.58	38.80	39.52	7,219,280	+0.51(+1.31%)
Jan 28, 2015	39.78	39.86	38.94	39.01	7,001,297	-0.72(-1.81%)
Jan 27, 2015	39.44	40.01	39.27	39.72	5,472,172	-0.27(-0.68%)
Jan 26, 2015	39.80	40.04	39.62	40.00	3,757,305	+0.17(+0.44%)
Jan 23, 2015	40.37	40.37	39.79	39.82	6,102,535	-0.63(-1.55%)
Jan 22, 2015	40.14	40.52	39.87	40.45	7,001,125	+0.50(+1.26%)
Jan 21, 2015	39.48	39.99	39.38	39.95	5,635,952	+0.39(+0.98%)
Jan 20, 2015	39.76	39.81	39.18	39.56	4,902,900	+0.07(+0.17%)
Jan 16, 2015	38.93	39.55	38.82	39.49	6,615,683	+0.62(+1.59%)
Jan 15, 2015	39.12	39.48	38.87	38.87	7,094,495	-0.07(-0.19%)
Jan 14, 2015	38.72	39.00	38.33	38.95	8,104,077	-0.46(-1.17%)
Jan 13, 2015	40.08	40.19	39.10	39.41	7,094,083	-0.45(-1.12%)
Jan 12, 2015	39.76	40.02	39.41	39.86	5,643,872	-0.09(-0.23%)
Jan 09, 2015	40.33	40.42	39.76	39.95	8,300,537	-0.21(-0.51%)
Jan 08, 2015	39.62	40.26	39.52	40.15	9,206,724	+0.93(+2.38%)
Jan 07, 2015	39.07	39.34	38.92	39.22	4,313,750	+0.44(+1.13%)
Jan 06, 2015	39.24	39.37	38.58	38.78	6,124,100	-0.35(-0.89%)
Jan 05, 2015	39.85	39.96	38.96	39.13	6,516,343	-1.02(-2.55%)
Jan 02, 2015	40.10	40.33	39.91	40.15	6,342,589	+0.06(+0.14%)
Dec 31, 2014	40.58	40.10	40.10	40.10	3,615,961	-0.40(-0.98%)
Dec 30, 2014	40.54	40.67	40.47	40.49	2,626,279	-0.14(-0.35%)
Dec 29, 2014	40.53	40.75	40.53	40.63	2,633,127	+0.00(+0.00%)
Dec 26, 2014	40.74	40.76	40.57	40.63	1,571,434	+0.14(+0.35%)
Dec 24, 2014	40.48	40.49	40.49	40.49	2,276,393	-0.14(-0.35%)
Dec 23, 2014	40.48	40.75	40.40	40.63	8,597,219	+0.31(+0.78%)
Dec 22, 2014	40.42	40.42	40.09	40.32	4,006,418	+0.02(+0.06%)
Dec 19, 2014	40.15	40.43	39.98	40.29	6,526,099	+0.49(+1.23%)
Dec 18, 2014	39.52	39.83	39.17	39.80	8,532,299	+0.89(+2.28%)
Dec 17, 2014	38.02	39.02	38.02	38.92	12,885,345	+1.03(+2.73%)
Dec 16, 2014	38.04	38.83	37.87	37.88	11,606,291	-0.30(-0.77%)
Dec 15, 2014	38.52	38.64	38.02	38.18	10,967,189	-0.21(-0.53%)
Dec 12, 2014	39.08	39.30	38.36	38.38	10,569,584	-1.10(-2.78%)
Dec 11, 2014	39.57	39.91	39.40	39.48	4,779,197	+0.03(+0.08%)
Dec 10, 2014	40.11	40.16	39.35	39.45	9,242,687	-0.83(-2.06%)
Dec 09, 2014	39.96	40.30	39.79	40.28	7,344,069	+0.11(+0.27%)
Dec 08, 2014	40.77	40.78	40.11	40.17	6,708,180	-0.65(-1.59%)
Dec 05, 2014	40.84	41.05	40.74	40.82	4,098,022	-0.03(-0.08%)
Dec 04, 2014	40.62	40.95	40.59	40.85	7,137,574	+0.12(+0.30%)
Dec 03, 2014	40.23	40.79	40.13	40.73	8,958,080	+0.59(+1.47%)
Dec 02, 2014	39.90	40.23	39.81	40.14	7,221,944	+0.24(+0.60%)
Dec 01, 2014	40.20	40.38	39.69	39.90	14,631,214	-0.42(-1.04%)
Nov 28, 2014	40.85	40.89	40.23	40.32	5,935,020	-0.94(-2.27%)
Nov 26, 2014	41.10	41.25	41.25	41.25	2,293,425	+0.03(+0.08%)
Nov 25, 2014	41.38	41.50	41.19	41.22	2,934,050	-0.15(-0.36%)
Nov 24, 2014	41.62	41.62	41.30	41.37	2,611,483	-0.19(-0.45%)
Nov 21, 2014	41.58	41.84	41.40	41.56	11,655,099	+0.50(+1.22%)
Nov 20, 2014	40.64	41.06	40.52	41.06	4,704,507	+0.21(+0.52%)
Nov 19, 2014	40.87	40.98	40.70	40.84	5,902,321	-0.06(-0.14%)
Nov 18, 2014	40.43	40.93	40.43	40.90	6,098,084	+0.48(+1.20%)
Nov 17, 2014	40.39	40.46	40.27	40.42	3,203,056	-0.01(-0.02%)
Nov 14, 2014	40.35	40.51	40.25	40.43	3,863,516	+0.12(+0.31%)
Nov 13, 2014	40.34	40.62	40.08	40.30	5,022,437	+0.01(+0.02%)
Nov 12, 2014	40.16	40.39	40.11	40.30	4,699,048	+0.10(+0.25%)
Nov 11, 2014	39.98	40.23	39.93	40.20	4,401,791	+0.20(+0.49%)
Nov 10, 2014	39.88	40.02	39.78	40.00	4,407,923	+0.11(+0.27%)
Nov 07, 2014	39.75	39.96	39.72	39.89	6,221,291	+0.19(+0.48%)
Nov 06, 2014	39.25	39.78	39.25	39.70	4,665,528	+0.32(+0.81%)
Nov 05, 2014	39.09	39.46	39.06	39.38	7,456,836	+0.38(+0.97%)
Nov 04, 2014	39.31	39.40	38.83	39.01	15,896,857	-0.41(-1.04%)