US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2013	22.61	22.71	22.18	22.25	2,140,821	-0.36(-1.59%)
Mar 28, 2013	22.72	22.83	22.53	22.61	1,594,199	-0.13(-0.58%)
Mar 27, 2013	22.67	22.76	22.45	22.75	2,340,058	+0.05(+0.21%)
Mar 26, 2013	22.87	22.94	22.62	22.70	3,528,103	-0.05(-0.21%)
Mar 25, 2013	23.05	23.25	22.57	22.75	4,423,080	-0.16(-0.69%)
Mar 22, 2013	23.04	23.10	22.81	22.90	3,227,839	-0.06(-0.25%)
Mar 21, 2013	23.44	23.44	22.86	22.96	5,887,626	-0.43(-1.82%)
Mar 20, 2013	22.99	23.49	22.86	23.39	5,094,928	+0.66(+2.91%)
Mar 19, 2013	22.86	23.04	22.52	22.72	6,833,118	+0.11(+0.47%)
Mar 18, 2013	22.32	22.76	22.29	22.62	7,702,263	+0.00(+0.00%)
Mar 15, 2013	22.58	22.84	22.56	22.62	2,555,531	-0.06(-0.25%)
Mar 14, 2013	22.38	22.70	22.38	22.68	3,361,791	+0.32(+1.44%)
Mar 13, 2013	22.27	22.44	22.07	22.35	3,607,523	+0.15(+0.68%)
Mar 12, 2013	22.52	22.53	22.14	22.20	3,832,106	-0.35(-1.55%)
Mar 11, 2013	22.51	22.65	22.42	22.55	2,695,738	-0.01(-0.04%)
Mar 08, 2013	22.54	22.64	22.16	22.56	3,312,098	+0.23(+1.02%)
Mar 07, 2013	22.27	22.35	22.06	22.33	2,418,965	+0.07(+0.30%)
Mar 06, 2013	22.37	22.54	22.17	22.27	4,494,339	+0.04(+0.17%)
Mar 05, 2013	22.02	22.31	21.94	22.23	3,888,739	+0.38(+1.73%)
Mar 04, 2013	21.31	21.86	21.31	21.85	3,061,515	+0.45(+2.12%)