MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	41.69	41.76	41.39	41.49	4,904,346	-0.42(-1.00%)
Aug 30, 2016	41.99	42.21	41.83	41.91	4,407,699	-0.10(-0.24%)
Aug 29, 2016	41.57	42.10	41.57	42.01	3,492,330	+0.38(+0.90%)
Aug 26, 2016	42.04	42.31	41.46	41.63	7,004,885	-0.24(-0.57%)
Aug 25, 2016	41.63	41.92	41.62	41.87	3,965,632	+0.20(+0.49%)
Aug 24, 2016	42.10	42.10	41.62	41.67	4,569,303	-0.49(-1.16%)
Aug 23, 2016	42.16	42.35	42.06	42.16	4,833,598	+0.36(+0.86%)
Aug 22, 2016	41.70	41.86	41.48	41.80	3,569,476	-0.06(-0.14%)
Aug 19, 2016	41.69	41.92	41.45	41.86	5,742,304	+0.06(+0.14%)
Aug 18, 2016	41.55	41.80	41.53	41.80	3,953,661	+0.26(+0.64%)
Aug 17, 2016	41.53	41.62	41.19	41.53	3,600,721	-0.03(-0.08%)
Aug 16, 2016	41.86	42.02	41.55	41.57	3,961,525	-0.22(-0.53%)
Aug 15, 2016	41.51	41.89	41.49	41.79	2,711,998	+0.42(+1.01%)
Aug 12, 2016	41.81	41.86	41.28	41.37	3,958,651	-0.44(-1.06%)
Aug 11, 2016	41.84	41.89	41.59	41.81	3,155,180	+0.18(+0.43%)
Aug 10, 2016	41.70	41.82	41.57	41.63	2,640,215	+0.01(+0.02%)
Aug 09, 2016	41.77	41.92	41.54	41.63	4,672,260	-0.13(-0.31%)
Aug 08, 2016	41.71	41.87	41.65	41.75	5,538,252	+0.09(+0.20%)
Aug 05, 2016	41.59	41.75	41.52	41.67	3,693,921	+0.14(+0.33%)
Aug 04, 2016	41.36	41.64	41.27	41.53	4,158,007	+0.17(+0.41%)
Aug 03, 2016	41.33	41.52	41.06	41.36	4,067,718	+0.10(+0.25%)
Aug 02, 2016	41.33	41.46	40.98	41.26	7,083,040	-0.11(-0.27%)