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%)
Nov 01, 2012	28.45	28.96	28.39	28.94	7,692,312	+0.55(+1.94%)
Oct 31, 2012	28.42	28.63	28.12	28.38	17,924,176	-0.06(-0.22%)
Oct 26, 2012	28.34	28.45	28.45	28.45	11,407,913	+0.06(+0.19%)
Oct 25, 2012	28.66	28.68	28.20	28.39	10,059,862	-0.06(-0.22%)
Oct 24, 2012	28.70	28.74	28.40	28.45	12,841,537	-0.01(-0.05%)
Oct 23, 2012	28.65	28.73	28.27	28.47	19,616,890	-0.75(-2.57%)
Oct 19, 2012	29.70	29.70	29.12	29.22	11,649,772	-0.62(-2.09%)
Oct 18, 2012	29.70	29.97	29.64	29.84	8,748,364	+0.01(+0.04%)
Oct 17, 2012	29.69	29.86	29.56	29.83	15,408,855	+0.24(+0.81%)
Oct 16, 2012	29.01	29.61	29.00	29.59	15,598,136	+0.69(+2.40%)
Oct 15, 2012	28.67	28.92	28.56	28.90	7,149,678	+0.24(+0.85%)
Oct 12, 2012	28.79	28.96	28.56	28.65	7,741,351	-0.13(-0.44%)
Oct 11, 2012	28.92	29.07	28.78	28.78	8,403,822	+0.12(+0.41%)
Oct 10, 2012	28.93	28.96	28.59	28.66	10,947,605	-0.32(-1.09%)
Oct 09, 2012	29.27	29.40	28.95	28.97	10,908,319	-0.28(-0.94%)
Oct 08, 2012	29.11	29.34	29.07	29.25	4,645,122	-0.06(-0.19%)
Oct 05, 2012	29.31	29.56	29.21	29.31	7,837,850	+0.14(+0.49%)
Oct 04, 2012	29.01	29.27	28.94	29.16	7,613,364	+0.37(+1.29%)
Oct 03, 2012	28.89	28.94	28.66	28.79	10,203,920	-0.13(-0.46%)
Oct 02, 2012	29.14	29.18	28.75	28.93	6,950,548	-0.16(-0.54%)
Oct 01, 2012	29.18	29.40	29.01	29.08	7,150,986	+0.09(+0.33%)
Sep 28, 2012	28.98	29.05	28.83	28.99	5,927,627	-0.17(-0.57%)
Sep 27, 2012	29.05	29.21	28.83	29.16	5,759,214	+0.35(+1.23%)
Sep 26, 2012	28.82	28.96	28.60	28.80	7,296,875	-0.14(-0.49%)
Sep 25, 2012	29.54	29.54	28.93	28.94	9,390,121	-0.47(-1.59%)
Sep 24, 2012	29.24	29.52	29.20	29.41	6,346,183	-0.09(-0.29%)
Sep 21, 2012	29.86	29.94	29.42	29.50	12,143,587	-0.13(-0.45%)
Sep 20, 2012	29.40	29.66	29.25	29.63	6,619,872	-0.05(-0.16%)
Sep 19, 2012	29.65	29.80	29.56	29.68	8,423,627	+0.16(+0.56%)
Sep 18, 2012	29.52	29.57	29.32	29.51	11,101,618	-0.08(-0.26%)
Sep 17, 2012	29.86	29.87	29.51	29.59	7,718,318	-0.46(-1.54%)
Sep 14, 2012	29.92	30.23	29.89	30.05	12,115,917	+0.37(+1.24%)
Sep 13, 2012	28.96	29.83	28.89	29.69	16,786,640	+0.71(+2.46%)
Sep 12, 2012	29.11	29.15	28.80	28.97	9,459,459	-0.04(-0.14%)
Sep 11, 2012	29.00	29.19	28.90	29.01	8,468,803	+0.10(+0.35%)
Sep 10, 2012	28.86	29.18	28.86	28.91	9,953,400	-0.05(-0.16%)
Sep 07, 2012	28.60	28.98	28.57	28.96	14,604,389	+0.56(+1.97%)
Sep 06, 2012	27.90	28.44	27.88	28.40	10,972,249	+0.69(+2.50%)
Sep 05, 2012	27.56	27.75	27.48	27.70	9,020,564	+0.13(+0.45%)