MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	28.85	29.00	28.82	28.91	7,201,733	+0.02(+0.08%)
Nov 29, 2012	28.81	28.98	28.75	28.89	7,841,889	+0.20(+0.69%)
Nov 28, 2012	28.31	28.71	28.15	28.69	11,307,776	+0.12(+0.43%)
Nov 27, 2012	28.68	28.82	28.56	28.57	6,460,697	-0.13(-0.45%)
Nov 26, 2012	28.60	28.70	28.42	28.70	7,344,257	+0.02(+0.08%)
Nov 23, 2012	28.47	28.69	28.40	28.68	3,967,128	+0.36(+1.28%)
Nov 21, 2012	28.23	28.34	28.16	28.31	6,002,725	+0.05(+0.17%)
Nov 20, 2012	28.15	28.42	28.07	28.27	8,572,785	+0.03(+0.10%)
Nov 19, 2012	27.97	28.27	27.86	28.24	22,593,016	+0.78(+2.83%)
Nov 16, 2012	27.49	27.56	27.13	27.46	11,119,934	+0.06(+0.23%)
Nov 15, 2012	27.49	27.62	27.19	27.40	10,380,797	-0.09(-0.33%)
Nov 14, 2012	27.97	28.04	27.44	27.49	13,132,423	-0.48(-1.70%)
Nov 13, 2012	27.86	28.23	27.77	27.97	7,292,991	-0.05(-0.17%)
Nov 12, 2012	28.15	28.19	27.97	28.01	5,888,996	+0.00(+0.00%)
Nov 09, 2012	27.94	28.39	27.92	28.01	11,320,455	-0.06(-0.20%)
Nov 08, 2012	28.51	28.55	28.00	28.07	8,799,887	-0.39(-1.36%)
Nov 07, 2012	28.57	28.67	28.17	28.45	12,301,187	-0.46(-1.58%)
Nov 06, 2012	28.68	29.08	28.64	28.91	7,167,914	+0.30(+1.05%)
Nov 05, 2012	28.34	28.68	28.30	28.61	6,725,104	+0.20(+0.69%)
Nov 02, 2012	29.14	29.15	28.40	28.42	8,474,548	-0.52(-1.80%)