MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	38.28	38.45	38.14	38.27	7,840,231	+0.09(+0.24%)
Nov 27, 2015	38.18	38.25	38.00	38.18	1,518,466	-0.05(-0.13%)
Nov 25, 2015	38.47	38.23	38.23	38.23	4,969,184	-0.24(-0.63%)
Nov 24, 2015	37.85	38.57	37.85	38.47	7,472,257	+0.32(+0.83%)
Nov 23, 2015	38.16	38.45	38.09	38.15	4,574,298	+0.05(+0.13%)
Nov 20, 2015	38.31	38.49	38.01	38.10	4,456,725	-0.12(-0.31%)
Nov 19, 2015	38.17	38.44	38.15	38.22	6,324,761	-0.04(-0.11%)
Nov 18, 2015	37.73	38.29	37.63	38.26	9,416,256	+0.67(+1.78%)
Nov 17, 2015	37.70	37.97	37.49	37.59	15,236,541	-0.04(-0.11%)
Nov 16, 2015	37.23	37.66	37.10	37.63	9,238,498	+0.48(+1.28%)
Nov 13, 2015	36.66	37.35	36.60	37.16	8,462,861	+0.47(+1.28%)
Nov 12, 2015	37.06	37.11	36.69	36.69	10,780,815	-0.75(-2.01%)
Nov 11, 2015	37.48	37.56	37.21	37.44	7,503,380	+0.04(+0.11%)
Nov 10, 2015	37.54	37.66	37.17	37.40	5,860,587	-0.28(-0.73%)
Nov 09, 2015	37.76	37.93	37.34	37.68	6,431,153	-0.26(-0.68%)
Nov 06, 2015	37.53	37.99	37.47	37.94	5,498,297	+0.10(+0.27%)
Nov 05, 2015	37.98	37.98	37.53	37.84	12,289,551	-0.19(-0.51%)
Nov 04, 2015	38.21	38.48	38.01	38.03	8,174,644	-0.25(-0.66%)
Nov 03, 2015	38.03	38.57	38.00	38.28	9,086,076	+0.15(+0.39%)
Nov 02, 2015	37.95	38.31	37.86	38.13	13,563,203	+0.23(+0.62%)
Oct 30, 2015	37.83	38.21	37.78	37.89	7,677,425	+0.05(+0.13%)
Oct 29, 2015	37.58	37.93	37.56	37.84	6,414,465	+0.08(+0.20%)
Oct 28, 2015	37.15	37.84	37.15	37.77	9,135,763	+0.56(+1.51%)
Oct 27, 2015	37.15	37.38	36.89	37.21	7,368,722	-0.16(-0.43%)
Oct 26, 2015	37.62	37.73	37.35	37.37	4,773,159	-0.31(-0.82%)
Oct 23, 2015	37.72	37.83	37.47	37.68	7,774,780	+0.31(+0.83%)
Oct 22, 2015	36.81	37.40	36.71	37.37	8,673,902	+1.00(+2.74%)
Oct 21, 2015	36.70	36.81	36.30	36.37	6,591,768	-0.33(-0.89%)
Oct 20, 2015	36.60	37.02	36.53	36.70	4,551,682	+0.06(+0.16%)
Oct 19, 2015	36.65	36.79	36.45	36.64	4,666,113	-0.26(-0.70%)
Oct 16, 2015	37.06	37.14	36.64	36.90	8,651,837	+0.02(+0.05%)
Oct 15, 2015	36.81	37.07	36.41	36.88	5,468,562	+0.10(+0.27%)
Oct 14, 2015	36.50	36.97	36.42	36.78	7,997,579	+0.29(+0.80%)
Oct 13, 2015	36.38	36.76	36.21	36.49	10,352,222	-0.14(-0.39%)
Oct 12, 2015	37.02	37.02	36.45	36.63	8,857,701	-0.32(-0.86%)
Oct 09, 2015	37.27	37.29	36.81	36.95	10,845,754	-0.02(-0.05%)
Oct 08, 2015	36.30	37.07	36.30	36.96	16,722,734	+0.51(+1.40%)
Oct 07, 2015	36.08	36.56	35.89	36.45	19,038,658	+0.48(+1.33%)
Oct 06, 2015	35.73	36.25	35.69	35.98	16,820,432	+0.46(+1.30%)
Oct 05, 2015	34.98	35.53	34.68	35.52	16,623,664	+0.90(+2.61%)
Oct 02, 2015	33.22	34.61	33.22	34.61	27,648,034	+0.83(+2.45%)
Oct 01, 2015	33.54	33.78	33.11	33.78	11,486,858	+0.38(+1.13%)
Sep 30, 2015	33.12	33.47	32.97	33.41	9,143,787	+0.69(+2.10%)
Sep 29, 2015	32.76	33.01	32.50	32.72	16,098,054	+0.13(+0.39%)
Sep 28, 2015	33.49	33.50	32.51	32.60	14,747,385	-1.05(-3.11%)
Sep 25, 2015	34.00	34.00	33.44	33.64	8,743,271	-0.04(-0.12%)
Sep 24, 2015	33.48	33.79	33.02	33.68	11,106,176	-0.09(-0.27%)
Sep 23, 2015	34.56	34.58	33.73	33.78	8,278,482	-0.74(-2.13%)
Sep 22, 2015	34.64	34.67	34.21	34.51	7,880,231	-0.65(-1.86%)
Sep 21, 2015	35.30	35.44	35.04	35.17	7,190,227	+0.12(+0.33%)
Sep 18, 2015	35.22	35.44	34.93	35.05	12,102,853	-0.75(-2.11%)
Sep 17, 2015	35.90	36.40	35.73	35.80	10,979,916	-0.17(-0.46%)
Sep 16, 2015	35.50	36.00	35.45	35.97	5,243,076	+0.51(+1.43%)
Sep 15, 2015	35.27	35.56	35.18	35.46	4,279,978	+0.26(+0.73%)
Sep 14, 2015	35.58	35.59	35.12	35.20	4,016,727	-0.42(-1.19%)
Sep 11, 2015	35.36	35.65	35.31	35.63	3,483,939	-0.05(-0.14%)
Sep 10, 2015	35.40	35.92	35.40	35.68	6,576,971	+0.08(+0.23%)
Sep 09, 2015	36.09	36.39	35.54	35.60	8,211,706	-0.27(-0.77%)
Sep 08, 2015	35.63	35.90	35.43	35.87	7,900,050	+0.87(+2.50%)
Sep 04, 2015	35.15	35.00	35.00	35.00	8,732,973	-0.71(-1.98%)
Sep 03, 2015	35.58	36.10	35.55	35.70	5,838,944	+0.22(+0.61%)
Sep 02, 2015	35.41	35.51	34.95	35.49	8,863,345	+0.50(+1.43%)