MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	26.15	26.64	26.11	26.62	25,957,682	+1.44(+5.73%)
Nov 29, 2011	25.23	25.41	25.05	25.18	15,042,788	+0.05(+0.18%)
Nov 28, 2011	25.15	25.31	24.91	25.13	16,061,553	+0.91(+3.76%)
Nov 25, 2011	24.24	24.58	24.22	24.22	5,762,453	-0.12(-0.51%)
Nov 23, 2011	24.73	24.80	24.32	24.34	18,755,584	-0.66(-2.65%)
Nov 22, 2011	25.22	25.39	24.91	25.01	19,479,130	-0.19(-0.77%)
Nov 21, 2011	25.11	25.37	24.93	25.20	20,529,726	-0.45(-1.74%)
Nov 18, 2011	25.75	25.94	25.47	25.65	18,130,666	+0.14(+0.54%)
Nov 17, 2011	26.23	26.30	25.33	25.51	25,943,792	-0.75(-2.85%)
Nov 16, 2011	26.54	26.80	26.23	26.26	15,486,241	-0.63(-2.35%)
Nov 15, 2011	26.72	27.07	26.54	26.89	11,822,824	+0.05(+0.20%)
Nov 14, 2011	26.87	27.14	26.66	26.83	12,421,505	-0.29(-1.05%)
Nov 11, 2011	26.83	27.21	26.81	27.12	13,674,978	+0.62(+2.33%)
Nov 10, 2011	26.60	26.72	26.06	26.50	16,532,433	+0.32(+1.21%)
Nov 09, 2011	26.80	26.95	26.13	26.19	29,822,578	-1.34(-4.87%)
Nov 08, 2011	27.26	27.55	26.98	27.53	19,686,764	+0.32(+1.19%)
Nov 07, 2011	26.99	27.23	26.66	27.20	12,146,979	+0.23(+0.86%)
Nov 04, 2011	26.80	27.07	26.44	26.97	13,151,089	-0.06(-0.23%)
Nov 03, 2011	26.90	27.07	26.30	27.04	19,454,768	+0.54(+2.04%)
Nov 02, 2011	26.36	26.66	26.06	26.50	16,934,724	+0.64(+2.48%)
Nov 01, 2011	25.52	26.39	25.29	25.86	29,877,552	-0.71(-2.67%)
Oct 31, 2011	27.24	27.25	26.53	26.56	18,170,340	-1.19(-4.28%)
Oct 28, 2011	27.29	27.87	27.23	27.75	12,886,706	+0.19(+0.70%)
Oct 27, 2011	27.07	27.82	26.88	27.56	26,990,738	+1.42(+5.43%)
Oct 26, 2011	26.09	26.33	25.49	26.14	16,672,069	+0.46(+1.80%)
Oct 25, 2011	26.23	26.30	25.63	25.68	16,913,366	-0.67(-2.55%)
Oct 24, 2011	25.99	26.36	25.88	26.35	12,917,104	+0.62(+2.40%)
Oct 21, 2011	25.42	25.73	25.35	25.73	16,577,733	+0.66(+2.65%)
Oct 20, 2011	24.81	25.18	24.55	25.07	19,521,392	+0.23(+0.93%)
Oct 19, 2011	25.53	25.53	24.73	24.84	14,534,791	-0.74(-2.89%)
Oct 18, 2011	24.87	25.72	24.49	25.58	22,443,498	+0.64(+2.57%)
Oct 17, 2011	25.69	25.70	24.92	24.94	12,470,337	-0.88(-3.41%)
Oct 14, 2011	25.59	25.82	25.34	25.82	12,253,679	+0.66(+2.64%)
Oct 13, 2011	25.05	25.24	24.68	25.15	11,988,213	-0.13(-0.52%)
Oct 12, 2011	25.22	25.61	25.11	25.28	16,142,637	+0.25(+0.99%)
Oct 11, 2011	24.71	25.24	24.66	25.04	13,072,609	+0.03(+0.12%)
Oct 10, 2011	24.42	25.01	24.41	25.01	13,866,464	+1.01(+4.21%)
Oct 07, 2011	24.56	24.58	23.69	24.00	22,915,890	-0.37(-1.52%)
Oct 06, 2011	24.23	24.41	24.09	24.37	27,073,580	+0.60(+2.53%)
Oct 05, 2011	22.90	23.84	22.73	23.77	27,277,308	+0.91(+3.98%)
Oct 04, 2011	21.68	22.88	21.41	22.86	32,535,416	+0.86(+3.89%)
Oct 03, 2011	22.61	23.02	22.00	22.00	25,045,544	-0.64(-2.81%)
Sep 30, 2011	23.13	23.28	22.61	22.64	23,496,490	-0.87(-3.69%)
Sep 29, 2011	24.00	24.04	23.06	23.50	26,025,930	+0.02(+0.10%)
Sep 28, 2011	24.68	24.68	23.44	23.48	29,134,758	-1.09(-4.42%)
Sep 27, 2011	24.86	25.11	24.40	24.57	26,164,284	+0.50(+2.08%)
Sep 26, 2011	23.53	24.07	22.99	24.07	24,627,582	+0.75(+3.21%)
Sep 23, 2011	23.22	23.67	23.09	23.32	30,765,032	-0.04(-0.17%)
Sep 22, 2011	23.85	23.87	23.00	23.36	40,045,400	-1.39(-5.61%)
Sep 21, 2011	25.85	25.88	24.71	24.74	35,036,780	-1.17(-4.52%)
Sep 20, 2011	26.26	26.51	25.90	25.92	18,383,532	-0.31(-1.18%)
Sep 19, 2011	26.06	26.34	25.76	26.23	14,387,025	-0.39(-1.48%)
Sep 16, 2011	26.62	26.83	26.36	26.62	16,089,341	+0.09(+0.33%)
Sep 15, 2011	26.43	26.56	26.10	26.53	16,923,746	+0.44(+1.71%)
Sep 14, 2011	25.77	26.40	25.35	26.09	23,459,444	+0.40(+1.55%)
Sep 13, 2011	25.34	25.79	25.13	25.69	17,620,378	+0.42(+1.65%)
Sep 12, 2011	25.15	25.56	24.74	25.27	17,945,486	-0.17(-0.68%)
Sep 09, 2011	25.99	25.99	25.29	25.44	24,663,626	-0.87(-3.29%)
Sep 08, 2011	26.48	26.73	26.20	26.31	15,117,299	-0.35(-1.32%)
Sep 07, 2011	26.35	26.66	26.21	26.66	16,625,185	+0.74(+2.87%)
Sep 06, 2011	25.32	25.96	25.28	25.92	17,731,716	-0.14(-0.53%)
Sep 02, 2011	26.16	26.38	25.95	26.06	17,178,826	-0.68(-2.55%)