MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	27.91	28.03	27.69	27.94	9,327,048	+0.27(+0.96%)
Aug 30, 2012	27.83	27.85	27.66	27.67	10,285,027	-0.25(-0.90%)
Aug 29, 2012	27.90	28.01	27.73	27.92	5,391,628	+0.00(+0.00%)
Aug 27, 2012	28.13	28.17	27.88	27.92	5,569,588	-0.16(-0.59%)
Aug 24, 2012	28.05	28.16	27.94	28.09	5,282,554	-0.05(-0.20%)
Aug 23, 2012	28.56	28.56	28.12	28.14	6,604,074	-0.48(-1.67%)
Aug 22, 2012	28.25	28.62	28.12	28.62	11,408,277	+0.24(+0.83%)
Aug 21, 2012	28.50	28.71	28.27	28.38	6,810,048	+0.04(+0.14%)
Aug 20, 2012	28.36	28.38	28.16	28.35	5,283,152	-0.05(-0.19%)
Aug 17, 2012	28.48	28.53	28.34	28.40	10,741,407	-0.04(-0.14%)
Aug 16, 2012	28.10	28.49	28.07	28.44	9,249,283	+0.42(+1.48%)
Aug 15, 2012	27.87	28.09	27.85	28.02	5,425,341	+0.05(+0.17%)
Aug 14, 2012	28.19	28.27	27.88	27.98	8,469,402	-0.13(-0.45%)
Aug 13, 2012	28.19	28.30	27.95	28.10	4,502,819	-0.16(-0.55%)
Aug 10, 2012	28.10	28.29	28.05	28.26	5,332,747	-0.02(-0.08%)
Aug 09, 2012	28.13	28.42	28.08	28.28	6,833,890	+0.16(+0.56%)
Aug 08, 2012	27.99	28.24	27.95	28.13	6,205,529	+0.03(+0.11%)
Aug 07, 2012	27.88	28.18	27.88	28.09	12,557,270	+0.32(+1.16%)
Aug 06, 2012	27.62	27.92	27.58	27.77	11,066,971	+0.25(+0.91%)
Aug 03, 2012	27.37	27.63	27.35	27.52	12,904,782	+0.53(+1.97%)
Aug 02, 2012	27.06	27.27	26.78	26.99	14,235,571	-0.32(-1.18%)
Aug 01, 2012	27.44	27.66	27.30	27.31	10,288,961	+0.01(+0.03%)
Jul 31, 2012	27.38	27.49	27.29	27.30	6,969,725	-0.19(-0.68%)
Jul 30, 2012	27.48	27.67	27.37	27.49	12,167,746	-0.02(-0.09%)
Jul 27, 2012	27.17	27.59	27.10	27.51	11,816,822	+0.49(+1.83%)
Jul 26, 2012	27.21	27.30	26.82	27.02	12,103,622	+0.13(+0.47%)
Jul 25, 2012	27.10	27.11	26.74	26.90	12,199,657	+0.00(+0.00%)
Jul 24, 2012	27.33	27.37	26.72	26.90	11,113,201	-0.42(-1.55%)
Jul 23, 2012	27.25	27.38	27.04	27.32	13,559,353	-0.44(-1.58%)
Jul 20, 2012	27.69	27.84	27.62	27.76	14,155,570	-0.17(-0.62%)
Jul 19, 2012	27.75	27.99	27.58	27.93	12,256,019	+0.30(+1.08%)
Jul 18, 2012	27.32	27.68	27.30	27.63	11,494,126	+0.16(+0.60%)
Jul 17, 2012	27.28	27.52	27.05	27.47	14,662,528	+0.34(+1.27%)
Jul 16, 2012	27.17	27.22	26.90	27.12	6,035,084	-0.10(-0.37%)
Jul 13, 2012	26.82	27.30	26.82	27.22	10,984,704	+0.48(+1.79%)
Jul 12, 2012	26.57	26.91	26.39	26.75	15,754,019	-0.13(-0.50%)
Jul 11, 2012	27.06	27.06	26.71	26.88	14,083,857	-0.09(-0.32%)
Jul 10, 2012	27.51	27.62	26.82	26.97	14,747,364	-0.41(-1.49%)
Jul 09, 2012	27.51	27.56	27.26	27.37	18,416,758	-0.17(-0.63%)
Jul 06, 2012	27.53	27.59	27.37	27.55	9,356,211	-0.32(-1.15%)
Jul 05, 2012	27.78	28.03	27.66	27.87	7,362,620	-0.04(-0.14%)
Jul 03, 2012	27.62	27.98	27.59	27.91	7,507,829	+0.39(+1.42%)
Jul 02, 2012	27.59	27.66	27.21	27.51	21,851,008	-0.14(-0.51%)
Jun 29, 2012	27.52	27.66	27.28	27.66	16,125,405	+0.81(+3.01%)
Jun 28, 2012	26.57	26.88	26.43	26.85	11,072,222	+0.01(+0.03%)
Jun 27, 2012	26.69	26.89	26.58	26.84	11,683,245	+0.29(+1.11%)
Jun 26, 2012	26.55	26.70	26.32	26.55	6,969,535	+0.08(+0.31%)
Jun 25, 2012	26.49	26.63	26.32	26.46	8,412,393	-0.34(-1.26%)
Jun 22, 2012	26.81	26.90	26.51	26.80	11,473,494	+0.14(+0.53%)
Jun 21, 2012	27.55	27.57	26.63	26.66	12,634,715	-0.90(-3.27%)
Jun 20, 2012	27.66	27.85	27.37	27.56	10,640,470	-0.16(-0.57%)
Jun 19, 2012	27.37	27.84	27.35	27.72	10,478,427	+0.52(+1.90%)
Jun 18, 2012	26.97	27.27	26.85	27.20	8,540,678	+0.14(+0.52%)
Jun 15, 2012	26.88	27.08	26.79	27.06	14,006,751	+0.31(+1.16%)
Jun 14, 2012	26.59	26.79	26.44	26.75	10,830,287	+0.22(+0.82%)
Jun 13, 2012	26.79	26.93	26.45	26.53	11,116,171	-0.41(-1.53%)
Jun 12, 2012	26.59	26.95	26.43	26.95	13,378,512	+0.49(+1.86%)
Jun 11, 2012	27.18	27.28	26.42	26.45	12,680,304	-0.50(-1.85%)
Jun 08, 2012	26.63	26.97	26.44	26.95	8,163,154	+0.18(+0.67%)
Jun 07, 2012	27.05	27.23	26.68	26.77	11,906,953	+0.05(+0.18%)
Jun 06, 2012	26.29	26.73	26.29	26.73	10,685,149	+0.66(+2.53%)
Jun 05, 2012	25.74	26.10	25.71	26.07	9,789,626	+0.25(+0.95%)
Jun 04, 2012	25.86	25.89	25.40	25.82	17,253,048	+0.02(+0.09%)