US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	10.41	10.68	10.36	10.57	268,843	+0.06(+0.53%)
Nov 29, 2010	10.43	10.54	10.39	10.52	340,114	+0.03(+0.27%)
Nov 26, 2010	10.49	10.57	10.49	10.49	60,145	-0.14(-1.31%)
Nov 24, 2010	10.51	10.63	10.63	10.63	321,276	+0.20(+1.96%)
Nov 23, 2010	10.51	10.57	10.40	10.42	515,906	-0.22(-2.10%)
Nov 22, 2010	10.60	10.67	10.52	10.65	141,008	-0.03(-0.26%)
Nov 19, 2010	10.66	10.67	10.57	10.67	259,348	-0.01(-0.09%)
Nov 18, 2010	10.75	10.83	10.67	10.68	2,003,112	+0.06(+0.53%)
Nov 17, 2010	10.76	10.76	10.59	10.63	312,958	-0.13(-1.21%)
Nov 16, 2010	10.89	10.98	10.67	10.76	216,332	-0.16(-1.45%)
Nov 15, 2010	11.23	11.28	10.91	10.92	180,761	-0.26(-2.33%)
Nov 12, 2010	11.28	11.42	11.12	11.18	233,244	-0.25(-2.20%)
Nov 11, 2010	11.30	11.47	11.17	11.43	249,553	+0.04(+0.33%)
Nov 10, 2010	11.28	11.39	11.18	11.39	260,298	+0.17(+1.49%)
Nov 09, 2010	11.41	11.50	11.17	11.22	863,877	-0.20(-1.71%)
Nov 08, 2010	11.39	11.44	11.28	11.42	474,724	+0.02(+0.16%)
Nov 05, 2010	11.27	11.52	11.22	11.40	539,912	+0.10(+0.91%)
Nov 04, 2010	10.92	11.30	10.91	11.30	2,791,262	+0.49(+4.56%)
Nov 03, 2010	10.94	10.94	10.68	10.80	329,896	-0.11(-1.02%)
Nov 02, 2010	10.63	10.94	10.58	10.92	537,261	+0.36(+3.44%)
Nov 01, 2010	10.60	10.68	10.47	10.55	218,017	-0.03(-0.26%)
Oct 29, 2010	10.53	10.63	10.52	10.58	486,818	+0.00(+0.00%)
Oct 28, 2010	10.72	10.74	10.53	10.58	185,898	-0.09(-0.87%)
Oct 27, 2010	10.66	10.75	10.57	10.67	1,623,371	-0.16(-1.46%)
Oct 25, 2010	10.88	11.09	10.83	10.83	249,082	+0.01(+0.09%)
Oct 22, 2010	10.92	10.92	10.80	10.82	685,060	-0.04(-0.34%)
Oct 21, 2010	10.89	11.01	10.77	10.86	474,505	+0.09(+0.82%)
Oct 20, 2010	10.87	10.91	10.61	10.77	666,217	-0.04(-0.39%)
Oct 19, 2010	10.80	11.15	10.78	10.81	2,653,526	-0.05(-0.43%)
Oct 18, 2010	10.85	10.89	10.79	10.86	362,330	+0.01(+0.09%)
Oct 15, 2010	11.06	11.13	10.84	10.85	490,150	-0.15(-1.35%)
Oct 14, 2010	11.12	11.15	10.91	11.00	3,403,722	-0.08(-0.76%)
Oct 13, 2010	11.14	11.17	10.99	11.08	154,560	+0.03(+0.25%)
Oct 12, 2010	11.01	11.09	10.91	11.06	349,499	-0.01(-0.08%)
Oct 11, 2010	11.19	11.19	11.04	11.07	172,561	-0.10(-0.92%)
Oct 08, 2010	11.17	11.20	11.01	11.17	173,460	+0.11(+1.01%)
Oct 07, 2010	11.22	11.22	10.99	11.06	118,894	-0.08(-0.75%)
Oct 06, 2010	11.21	11.23	11.10	11.14	166,144	-0.04(-0.33%)
Oct 05, 2010	11.21	11.21	11.05	11.18	221,011	+0.14(+1.26%)
Oct 04, 2010	11.12	11.21	10.99	11.04	224,336	-0.14(-1.25%)
Oct 01, 2010	11.18	11.34	11.15	11.18	414,585	-0.04(-0.33%)
Sep 30, 2010	11.19	11.30	11.07	11.21	390,360	+0.08(+0.75%)
Sep 29, 2010	11.19	11.21	11.09	11.13	562,407	-0.13(-1.16%)
Sep 28, 2010	11.13	11.28	10.96	11.26	404,606	+0.13(+1.17%)
Sep 27, 2010	11.09	11.19	10.96	11.13	465,242	+0.03(+0.25%)
Sep 24, 2010	10.98	11.13	10.93	11.10	266,725	+0.32(+2.93%)
Sep 23, 2010	10.85	10.98	10.74	10.79	697,182	-0.17(-1.51%)
Sep 22, 2010	11.01	11.19	10.88	10.95	679,540	-0.10(-0.88%)
Sep 21, 2010	11.19	11.24	11.02	11.05	905,736	-0.01(-0.08%)
Sep 20, 2010	10.74	11.08	10.68	11.06	3,172,949	+0.41(+3.84%)
Sep 17, 2010	10.65	10.75	10.61	10.65	289,513	-0.30(-2.72%)
Sep 15, 2010	10.98	11.02	10.90	10.95	260,083	-0.11(-1.01%)
Sep 14, 2010	11.07	11.17	10.98	11.06	396,761	-0.04(-0.34%)
Sep 13, 2010	11.01	11.13	10.96	11.10	470,217	+0.18(+1.62%)
Sep 10, 2010	10.93	11.02	10.88	10.92	105,413	+0.04(+0.34%)
Sep 09, 2010	10.92	10.99	10.77	10.88	1,439,599	+0.10(+0.95%)
Sep 08, 2010	10.77	10.93	10.74	10.78	424,934	+0.04(+0.35%)
Sep 07, 2010	10.97	10.98	10.74	10.74	322,858	-0.23(-2.12%)
Sep 03, 2010	10.95	11.11	10.85	10.98	390,436	+0.15(+1.37%)
Sep 02, 2010	10.60	10.83	10.58	10.83	217,329	+0.24(+2.28%)