US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	21.54	21.59	21.28	21.29	3,967,808	-0.18(-0.84%)
Feb 27, 2013	21.08	21.56	20.95	21.46	4,907,273	+0.48(+2.30%)
Feb 26, 2013	20.39	21.03	20.32	20.98	11,177,602	-0.05(-0.22%)
Feb 22, 2013	20.93	21.07	20.88	21.03	9,552,650	+0.23(+1.09%)
Feb 21, 2013	20.82	20.98	20.44	20.80	7,653,651	-0.01(-0.05%)
Feb 20, 2013	21.86	21.90	20.76	20.81	5,552,003	-1.27(-5.74%)
Feb 19, 2013	22.36	22.53	21.74	22.08	4,860,927	-0.16(-0.72%)
Feb 15, 2013	22.25	22.53	22.19	22.24	1,867,014	-0.01(-0.04%)
Feb 14, 2013	22.22	22.36	22.19	22.25	1,763,625	-0.04(-0.17%)
Feb 13, 2013	22.29	22.47	22.16	22.29	2,370,893	+0.02(+0.08%)
Feb 12, 2013	21.48	22.48	21.48	22.27	4,762,624	+0.80(+3.75%)
Feb 11, 2013	21.59	21.63	21.41	21.46	2,643,103	-0.07(-0.31%)
Feb 08, 2013	21.48	21.60	21.38	21.53	1,784,286	+0.05(+0.22%)
Feb 07, 2013	21.72	21.74	21.28	21.48	2,656,509	-0.22(-1.00%)
Feb 06, 2013	21.72	21.86	21.61	21.70	2,510,337	+0.17(+0.79%)
Feb 04, 2013	21.83	21.95	21.51	21.53	3,706,504	-0.36(-1.64%)
Feb 01, 2013	22.33	22.59	21.84	21.89	4,180,182	-0.28(-1.28%)
Jan 31, 2013	22.05	22.23	21.76	22.17	6,616,148	-0.03(-0.13%)
Jan 30, 2013	22.43	22.57	22.11	22.20	6,784,213	-0.27(-1.18%)
Jan 29, 2013	22.22	22.48	22.09	22.47	5,253,416	+0.09(+0.38%)
Jan 28, 2013	22.48	22.51	21.86	22.38	5,448,469	+0.02(+0.08%)
Jan 25, 2013	22.17	22.36	21.94	22.36	4,851,439	+0.37(+1.68%)
Jan 24, 2013	22.00	22.33	21.87	22.00	5,111,536	+0.09(+0.39%)
Jan 23, 2013	21.58	22.00	21.56	21.91	5,060,857	+0.27(+1.27%)
Jan 22, 2013	21.61	21.65	21.29	21.64	4,508,545	+0.12(+0.57%)
Jan 18, 2013	21.54	21.60	21.37	21.51	3,130,148	+0.03(+0.13%)
Jan 17, 2013	21.12	21.51	21.12	21.48	4,288,031	+0.57(+2.72%)
Jan 16, 2013	21.00	21.09	20.87	20.92	2,295,915	-0.13(-0.63%)
Jan 15, 2013	20.81	21.06	20.73	21.05	5,629,236	+0.17(+0.82%)
Jan 14, 2013	21.14	21.19	20.81	20.88	5,082,667	-0.14(-0.68%)
Jan 11, 2013	21.09	21.26	20.83	21.02	4,869,798	+0.03(+0.14%)
Jan 10, 2013	21.35	21.42	20.78	20.99	3,657,791	-0.14(-0.67%)
Jan 09, 2013	20.98	21.37	20.98	21.13	4,527,103	+0.18(+0.86%)
Jan 08, 2013	20.92	21.01	20.69	20.95	3,370,772	+0.08(+0.36%)
Jan 07, 2013	20.76	20.92	20.62	20.88	4,926,662	+0.13(+0.64%)
Jan 04, 2013	20.56	20.77	20.49	20.75	4,719,779	+0.18(+0.87%)
Jan 03, 2013	20.60	20.87	20.37	20.57	5,403,452	+0.07(+0.32%)
Jan 02, 2013	20.60	20.62	20.35	20.50	4,720,418	+0.47(+2.36%)
Dec 31, 2012	19.50	20.06	19.37	20.03	2,909,798	+0.53(+2.72%)
Dec 28, 2012	19.55	19.71	19.36	19.50	2,648,498	-0.13(-0.68%)
Dec 27, 2012	19.72	19.72	19.20	19.63	3,451,901	+0.03(+0.14%)
Dec 26, 2012	19.87	19.94	19.59	19.60	1,458,080	-0.14(-0.72%)
Dec 24, 2012	19.78	19.98	19.70	19.74	1,306,042	-0.11(-0.57%)
Dec 21, 2012	19.68	19.89	19.48	19.86	3,104,292	-0.29(-1.45%)
Dec 20, 2012	20.04	20.20	19.78	20.15	2,673,756	+0.11(+0.57%)
Dec 19, 2012	20.33	20.37	19.87	20.04	6,457,600	-0.19(-0.93%)
Dec 18, 2012	19.97	20.23	19.88	20.22	3,333,479	+0.41(+2.09%)
Dec 17, 2012	19.11	19.81	19.11	19.81	3,154,424	+0.73(+3.80%)
Dec 14, 2012	19.05	19.15	18.95	19.08	1,959,148	-0.08(-0.39%)
Dec 13, 2012	19.23	19.48	19.06	19.16	2,444,033	-0.11(-0.59%)
Dec 12, 2012	19.00	19.42	18.84	19.27	3,738,982	+0.46(+2.46%)
Dec 11, 2012	18.91	18.99	18.72	18.81	2,522,229	+0.03(+0.15%)
Dec 10, 2012	18.88	18.98	18.69	18.78	2,039,269	-0.04(-0.20%)
Dec 07, 2012	18.96	19.04	18.58	18.82	4,732,680	+0.05(+0.25%)
Dec 06, 2012	18.85	18.88	18.48	18.77	8,206,572	+0.03(+0.15%)
Dec 05, 2012	19.44	19.44	18.61	18.74	4,988,555	-0.58(-3.02%)