US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 04, 2012	19.64	19.64	19.15	19.33	8,075,153	+0.00(+0.00%)
Nov 30, 2012	19.44	19.46	19.08	19.33	3,772,052	-0.08(-0.44%)
Nov 29, 2012	19.48	19.70	19.26	19.41	2,540,829	+0.06(+0.29%)
Nov 28, 2012	19.36	19.42	18.90	19.36	3,394,750	-0.04(-0.19%)
Nov 27, 2012	19.40	19.63	19.34	19.39	2,450,348	+0.02(+0.10%)
Nov 26, 2012	19.46	19.51	19.18	19.38	2,893,856	-0.12(-0.63%)
Nov 23, 2012	19.52	19.56	19.22	19.50	2,692,919	+0.23(+1.17%)
Nov 21, 2012	19.30	19.50	19.15	19.27	1,867,436	+0.03(+0.15%)
Nov 20, 2012	18.79	19.33	18.79	19.24	4,219,893	+0.49(+2.61%)
Nov 19, 2012	18.83	19.23	18.58	18.75	5,075,212	+0.32(+1.74%)
Nov 16, 2012	17.90	18.50	17.85	18.43	4,616,516	+0.57(+3.17%)
Nov 15, 2012	17.97	18.28	17.47	17.87	7,886,351	-0.16(-0.86%)
Nov 14, 2012	18.76	18.76	17.97	18.02	6,405,631	-0.59(-3.17%)
Nov 13, 2012	18.53	18.96	18.35	18.61	3,022,023	-0.02(-0.10%)
Nov 12, 2012	19.23	19.47	18.63	18.63	4,152,113	-0.51(-2.66%)
Nov 09, 2012	19.37	19.49	18.84	19.14	7,415,969	-0.28(-1.46%)
Nov 08, 2012	19.77	19.82	19.22	19.42	9,452,923	-0.27(-1.39%)
Nov 07, 2012	19.65	19.91	19.39	19.70	4,871,794	-0.10(-0.52%)
Nov 06, 2012	19.98	20.05	19.74	19.80	2,106,640	-0.05(-0.24%)
Nov 05, 2012	19.39	19.89	19.31	19.85	1,575,119	+0.46(+2.38%)
Nov 02, 2012	20.00	20.08	19.37	19.39	2,693,265	-0.49(-2.47%)
Nov 01, 2012	19.60	19.89	19.52	19.88	5,698,959	+0.52(+2.71%)
Oct 31, 2012	19.34	20.11	19.17	19.35	2,491,907	+0.27(+1.41%)
Oct 26, 2012	19.18	19.08	19.08	19.08	2,561,002	-0.19(-0.98%)
Oct 25, 2012	19.89	19.92	19.02	19.27	7,848,404	-0.35(-1.78%)
Oct 24, 2012	19.58	19.74	19.42	19.62	2,363,199	+0.20(+1.02%)
Oct 23, 2012	19.36	19.50	19.10	19.42	3,111,948	-0.25(-1.29%)
Oct 19, 2012	19.69	19.90	19.50	19.68	4,544,988	-0.01(-0.05%)
Oct 18, 2012	19.45	19.82	19.42	19.69	3,653,907	+0.24(+1.21%)
Oct 17, 2012	19.33	19.74	19.23	19.45	4,838,974	+0.56(+2.94%)
Oct 16, 2012	19.00	19.04	18.69	18.90	2,469,089	+0.06(+0.30%)
Oct 15, 2012	18.34	18.85	18.22	18.84	1,896,363	+0.59(+3.26%)
Oct 12, 2012	18.39	18.39	18.06	18.24	1,227,695	-0.08(-0.41%)
Oct 11, 2012	18.76	18.76	18.24	18.32	2,178,738	-0.28(-1.52%)
Oct 10, 2012	18.53	18.84	18.48	18.60	1,628,282	+0.06(+0.31%)
Oct 09, 2012	18.93	18.93	18.52	18.55	2,281,445	-0.45(-2.38%)
Oct 08, 2012	19.23	19.27	19.00	19.00	790,088	-0.33(-1.71%)
Oct 05, 2012	19.43	19.56	19.24	19.33	2,812,247	+0.14(+0.74%)
Oct 04, 2012	19.21	19.28	18.91	19.19	1,861,836	+0.12(+0.64%)
Oct 03, 2012	18.45	19.11	18.41	19.06	2,596,356	+0.74(+4.07%)
Oct 02, 2012	18.22	18.36	18.08	18.32	1,493,493	+0.14(+0.78%)