US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	10.58	10.79	10.52	10.76	931,767	+0.55(+5.42%)
Nov 29, 2011	10.02	10.26	9.992	10.21	1,493,726	+0.19(+1.87%)
Nov 28, 2011	10.10	10.20	9.964	10.02	321,081	+0.26(+2.69%)
Nov 25, 2011	9.795	9.955	9.748	9.758	422,709	+0.00(+0.00%)
Nov 23, 2011	10.02	10.02	9.739	9.758	989,606	-0.38(-3.70%)
Nov 22, 2011	10.04	10.23	9.983	10.13	606,882	+0.03(+0.28%)
Nov 21, 2011	10.06	10.17	9.945	10.10	546,882	-0.17(-1.64%)
Nov 18, 2011	10.44	10.44	10.23	10.27	501,356	-0.08(-0.72%)
Nov 17, 2011	10.44	10.65	10.30	10.35	864,238	-0.17(-1.61%)
Nov 16, 2011	10.36	10.76	10.32	10.52	666,816	+0.06(+0.54%)
Nov 15, 2011	10.34	10.52	10.25	10.46	280,040	+0.10(+1.00%)
Nov 14, 2011	10.42	10.52	10.31	10.36	313,172	-0.15(-1.43%)
Nov 11, 2011	10.34	10.52	10.29	10.51	1,257,051	+0.24(+2.38%)
Nov 10, 2011	10.26	10.29	10.07	10.26	1,020,869	+0.23(+2.34%)
Nov 09, 2011	10.28	10.39	10.01	10.03	1,815,364	-0.59(-5.57%)
Nov 08, 2011	10.34	10.63	10.30	10.62	1,809,516	+0.36(+3.47%)
Nov 07, 2011	10.12	10.30	9.992	10.26	696,555	+0.17(+1.67%)
Nov 04, 2011	10.02	10.17	9.945	10.10	726,541	-0.06(-0.55%)
Nov 03, 2011	10.09	10.17	9.797	10.15	1,281,336	+0.20(+1.98%)
Nov 02, 2011	9.870	10.07	9.795	9.955	864,661	+0.25(+2.61%)
Nov 01, 2011	9.711	9.927	9.600	9.701	803,143	-0.35(-3.45%)
Oct 31, 2011	10.24	10.29	10.05	10.05	546,592	-0.34(-3.25%)
Oct 28, 2011	10.41	10.53	10.30	10.39	609,076	-0.20(-1.86%)
Oct 27, 2011	10.42	10.71	10.24	10.58	1,986,710	+0.46(+4.54%)
Oct 26, 2011	10.04	10.19	9.844	10.12	1,514,967	+0.23(+2.37%)
Oct 25, 2011	10.19	10.21	9.870	9.889	520,469	-0.35(-3.39%)
Oct 24, 2011	9.983	10.27	9.870	10.24	1,016,098	+0.29(+2.92%)
Oct 21, 2011	9.683	9.992	9.683	9.945	2,239,765	+0.36(+3.72%)
Oct 20, 2011	9.392	9.589	9.204	9.589	799,511	+0.11(+1.19%)
Oct 19, 2011	9.617	9.711	9.411	9.476	1,252,212	-0.09(-0.98%)
Oct 18, 2011	8.923	9.683	8.810	9.570	1,296,153	+0.68(+7.59%)
Oct 17, 2011	9.157	9.181	8.885	8.895	702,436	-0.34(-3.66%)
Oct 14, 2011	9.270	9.354	9.017	9.232	839,962	+0.12(+1.34%)
Oct 13, 2011	9.120	9.260	8.960	9.110	661,369	-0.09(-1.02%)
Oct 12, 2011	9.120	9.318	9.072	9.204	340,002	+0.19(+2.08%)
Oct 11, 2011	8.970	9.054	8.904	9.017	187,796	+0.02(+0.21%)
Oct 10, 2011	8.848	8.998	8.820	8.998	305,170	+0.35(+4.01%)
Oct 07, 2011	8.904	8.904	8.519	8.651	424,547	-0.16(-1.81%)
Oct 06, 2011	8.763	8.810	8.688	8.810	177,939	+0.18(+2.07%)
Oct 05, 2011	8.238	8.651	8.219	8.632	556,315	+0.35(+4.19%)
Oct 04, 2011	7.825	8.303	7.703	8.285	389,585	+0.36(+4.50%)
Oct 03, 2011	8.360	8.463	7.928	7.928	295,372	-0.47(-5.59%)
Sep 30, 2011	8.576	8.594	8.397	8.397	175,799	-0.33(-3.76%)
Sep 29, 2011	8.707	8.744	8.519	8.726	289,024	+0.21(+2.42%)
Sep 28, 2011	8.913	8.913	8.519	8.519	234,821	-0.25(-2.89%)
Sep 27, 2011	8.876	9.035	8.707	8.773	886,606	+0.08(+0.86%)
Sep 26, 2011	8.491	8.707	8.350	8.698	228,268	+0.24(+2.89%)
Sep 23, 2011	8.257	8.539	8.257	8.454	402,728	+0.15(+1.82%)
Sep 22, 2011	8.490	8.564	8.200	8.303	790,739	-0.40(-4.62%)
Sep 21, 2011	9.097	9.107	8.705	8.705	1,526,848	-0.30(-3.32%)
Sep 20, 2011	9.116	9.219	9.004	9.004	750,632	-0.03(-0.31%)
Sep 19, 2011	8.901	9.097	8.882	9.032	253,896	-0.04(-0.41%)
Sep 16, 2011	8.938	9.209	8.938	9.069	201,973	-0.06(-0.61%)
Sep 15, 2011	8.976	9.125	8.910	9.125	341,677	+0.14(+1.56%)
Sep 14, 2011	8.798	9.107	8.723	8.985	156,272	+0.25(+2.89%)
Sep 13, 2011	8.789	8.882	8.686	8.733	334,601	-0.02(-0.21%)
Sep 12, 2011	8.602	8.761	8.546	8.751	246,213	+0.02(+0.21%)
Sep 09, 2011	8.957	8.957	8.630	8.733	433,277	-0.30(-3.31%)
Sep 08, 2011	9.209	9.303	8.976	9.032	257,469	-0.22(-2.42%)
Sep 07, 2011	9.051	9.266	9.022	9.256	359,098	+0.38(+4.32%)
Sep 06, 2011	8.770	8.938	8.620	8.873	489,701	-0.10(-1.15%)
Sep 02, 2011	9.125	9.136	8.929	8.976	490,429	-0.33(-3.52%)