MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	36.33	36.53	35.86	36.26	10,761,875	-0.20(-0.55%)
Aug 28, 2015	36.16	36.59	36.04	36.46	7,617,866	+0.21(+0.58%)
Aug 27, 2015	35.54	36.43	35.49	36.25	13,916,868	+1.27(+3.63%)
Aug 26, 2015	34.77	35.05	34.19	34.98	29,283,804	+0.92(+2.70%)
Aug 25, 2015	35.16	35.91	34.01	34.06	15,952,032	-0.54(-1.57%)
Aug 24, 2015	33.98	35.84	32.91	34.60	33,102,394	-1.51(-4.19%)
Aug 21, 2015	36.80	36.87	36.12	36.12	15,008,088	-0.90(-2.44%)
Aug 20, 2015	37.50	37.61	37.02	37.02	6,937,748	-0.71(-1.88%)
Aug 19, 2015	38.01	38.02	37.57	37.73	5,126,128	-0.47(-1.23%)
Aug 18, 2015	38.37	38.44	38.15	38.20	3,412,900	-0.25(-0.65%)
Aug 17, 2015	38.14	38.47	37.97	38.45	3,046,880	+0.22(+0.57%)
Aug 14, 2015	38.10	38.27	38.00	38.23	2,556,441	+0.18(+0.46%)
Aug 13, 2015	38.05	38.22	37.92	38.06	3,621,070	-0.11(-0.28%)
Aug 12, 2015	37.71	38.22	37.61	38.17	7,943,123	+0.14(+0.37%)
Aug 11, 2015	38.13	38.32	37.86	38.02	6,998,017	-0.72(-1.86%)
Aug 10, 2015	38.17	38.77	37.94	38.74	6,351,798	+0.93(+2.45%)
Aug 07, 2015	38.10	38.34	37.69	37.81	6,997,498	-0.54(-1.40%)
Aug 06, 2015	38.47	38.62	38.29	38.35	7,310,661	-0.13(-0.35%)
Aug 05, 2015	38.57	38.89	38.36	38.48	6,979,852	+0.19(+0.50%)
Aug 04, 2015	38.15	38.51	38.14	38.29	7,890,020	+0.17(+0.44%)