US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	12.58	12.69	12.22	12.28	2,183,705	-0.24(-1.95%)
Jan 30, 2012	12.59	12.59	12.40	12.52	1,104,270	-0.20(-1.55%)
Jan 27, 2012	12.55	12.77	12.51	12.72	2,118,418	+0.08(+0.59%)
Jan 26, 2012	13.03	13.08	12.60	12.64	1,665,316	-0.26(-2.04%)
Jan 25, 2012	12.60	12.99	12.56	12.91	2,377,569	+0.27(+2.16%)
Jan 24, 2012	12.39	12.67	12.26	12.63	2,468,823	+0.21(+1.66%)
Jan 23, 2012	12.55	12.73	12.38	12.43	3,101,447	-0.16(-1.27%)
Jan 20, 2012	12.82	12.82	12.53	12.59	1,674,367	-0.27(-2.12%)
Jan 19, 2012	12.86	12.91	12.69	12.86	2,825,200	+0.01(+0.07%)
Jan 18, 2012	12.33	12.89	12.29	12.85	3,360,691	+0.50(+4.03%)
Jan 17, 2012	12.61	12.62	12.26	12.35	2,336,742	-0.08(-0.61%)
Jan 13, 2012	12.37	12.46	12.16	12.43	3,173,881	-0.07(-0.53%)
Jan 12, 2012	12.48	12.54	12.26	12.49	1,702,012	+0.03(+0.23%)
Jan 11, 2012	12.12	12.56	12.11	12.46	3,292,116	+0.41(+3.43%)
Jan 10, 2012	11.99	12.13	11.92	12.05	1,327,872	+0.25(+2.15%)
Jan 09, 2012	11.73	11.88	11.67	11.80	1,531,124	+0.08(+0.72%)
Jan 06, 2012	11.82	11.93	11.66	11.71	2,239,866	-0.11(-0.95%)
Jan 05, 2012	11.50	11.82	11.34	11.82	980,291	+0.30(+2.61%)
Jan 04, 2012	11.40	11.55	11.26	11.52	1,582,093	+0.36(+3.20%)
Dec 30, 2011	11.20	11.33	11.17	11.17	1,106,780	-0.08(-0.75%)
Dec 29, 2011	10.88	11.29	10.88	11.25	1,405,857	+0.41(+3.82%)
Dec 28, 2011	11.06	11.07	10.80	10.84	470,015	-0.22(-1.96%)
Dec 27, 2011	11.14	11.14	11.05	11.05	523,459	-0.06(-0.51%)
Dec 23, 2011	11.19	11.26	11.03	11.11	840,096	-0.09(-0.83%)
Dec 21, 2011	10.97	11.23	10.87	11.20	972,231	+0.17(+1.53%)
Dec 20, 2011	10.54	11.04	10.54	11.03	2,216,305	+0.69(+6.71%)
Dec 19, 2011	10.60	10.71	10.32	10.34	505,048	-0.21(-1.96%)
Dec 16, 2011	10.53	10.73	10.49	10.55	369,014	+0.11(+1.08%)
Dec 15, 2011	10.38	10.51	10.37	10.43	910,630	+0.19(+1.83%)
Dec 14, 2011	10.55	10.59	10.24	10.25	1,694,859	-0.34(-3.19%)
Dec 13, 2011	11.10	11.17	10.53	10.58	1,486,180	-0.41(-3.75%)
Dec 12, 2011	10.99	11.06	10.86	11.00	369,009	-0.18(-1.59%)
Dec 09, 2011	11.03	11.21	10.94	11.18	765,985	+0.25(+2.32%)
Dec 08, 2011	11.17	11.19	10.89	10.92	1,520,112	-0.35(-3.08%)
Dec 07, 2011	11.25	11.32	11.04	11.27	1,898,232	+0.08(+0.67%)
Dec 06, 2011	11.06	11.26	11.02	11.19	1,621,745	+0.10(+0.93%)
Dec 05, 2011	10.90	11.20	10.88	11.09	824,200	+0.25(+2.34%)
Dec 02, 2011	10.87	10.98	10.81	10.84	1,114,887	+0.05(+0.44%)
Dec 01, 2011	10.72	10.90	10.66	10.79	1,176,199	+0.03(+0.26%)
Nov 30, 2011	10.58	10.79	10.52	10.76	931,721	+0.55(+5.42%)
Nov 29, 2011	10.02	10.26	9.993	10.21	1,493,654	+0.19(+1.87%)
Nov 28, 2011	10.10	10.20	9.965	10.02	321,065	+0.26(+2.69%)
Nov 25, 2011	9.796	9.955	9.749	9.758	422,688	+0.00(+0.00%)
Nov 23, 2011	10.02	10.02	9.739	9.758	989,558	-0.38(-3.70%)
Nov 22, 2011	10.04	10.23	9.983	10.13	606,853	+0.03(+0.28%)
Nov 21, 2011	10.06	10.17	9.946	10.11	546,856	-0.17(-1.64%)
Nov 18, 2011	10.44	10.44	10.23	10.27	501,331	-0.07(-0.72%)
Nov 17, 2011	10.44	10.65	10.30	10.35	864,196	-0.17(-1.61%)
Nov 16, 2011	10.36	10.76	10.32	10.52	666,783	+0.06(+0.54%)
Nov 15, 2011	10.34	10.52	10.25	10.46	280,027	+0.10(+1.00%)
Nov 14, 2011	10.42	10.52	10.31	10.36	313,157	-0.15(-1.43%)
Nov 11, 2011	10.34	10.52	10.29	10.51	1,256,990	+0.24(+2.38%)
Nov 10, 2011	10.26	10.29	10.07	10.26	1,020,819	+0.23(+2.34%)
Nov 09, 2011	10.28	10.39	10.01	10.03	1,815,276	-0.59(-5.57%)
Nov 08, 2011	10.34	10.63	10.30	10.62	1,809,428	+0.36(+3.47%)
Nov 07, 2011	10.12	10.30	9.993	10.26	696,521	+0.17(+1.67%)
Nov 04, 2011	10.02	10.17	9.946	10.10	726,506	-0.06(-0.55%)
Nov 03, 2011	10.09	10.17	9.798	10.15	1,281,274	+0.20(+1.98%)
Nov 02, 2011	9.871	10.07	9.796	9.955	864,619	+0.25(+2.61%)