US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	18.40	18.40	18.21	18.24	1,186,767	-0.23(-1.23%)
Sep 27, 2012	18.17	18.58	18.11	18.47	2,395,529	+0.30(+1.66%)
Sep 26, 2012	18.85	18.91	17.99	18.17	4,598,747	-0.65(-3.46%)
Sep 25, 2012	19.15	19.41	18.81	18.82	3,159,119	-0.31(-1.62%)
Sep 24, 2012	19.59	19.59	18.99	19.13	4,090,668	-0.25(-1.31%)
Sep 21, 2012	19.23	19.57	19.02	19.38	3,740,419	+0.36(+1.88%)
Sep 20, 2012	18.85	19.03	18.68	19.02	2,396,701	+0.10(+0.55%)
Sep 19, 2012	18.56	19.04	18.47	18.92	3,042,259	+0.48(+2.61%)
Sep 18, 2012	18.60	18.85	18.36	18.44	2,048,210	-0.23(-1.21%)
Sep 17, 2012	18.92	19.14	18.60	18.67	2,619,070	-0.36(-1.88%)
Sep 14, 2012	18.79	19.17	18.76	19.02	4,295,032	+0.47(+2.54%)
Sep 13, 2012	18.20	18.75	17.87	18.55	5,282,276	+0.37(+2.02%)
Sep 12, 2012	17.86	18.19	17.75	18.19	3,895,659	+0.45(+2.55%)
Sep 11, 2012	17.61	17.79	17.61	17.73	2,352,806	+0.14(+0.80%)
Sep 10, 2012	17.71	17.82	17.57	17.59	2,565,278	-0.14(-0.80%)
Sep 07, 2012	17.76	17.81	17.49	17.73	2,015,281	+0.07(+0.37%)
Sep 06, 2012	17.34	17.67	17.31	17.67	2,955,295	+0.43(+2.52%)
Sep 05, 2012	17.25	17.34	17.13	17.23	2,485,944	-0.08(-0.49%)
Sep 04, 2012	17.17	17.43	16.96	17.32	2,058,031	+0.20(+1.16%)
Aug 31, 2012	17.01	17.24	16.87	17.12	3,512,734	+0.24(+1.39%)
Aug 30, 2012	16.80	16.97	16.65	16.89	2,486,328	-0.04(-0.22%)
Aug 29, 2012	16.85	17.01	16.79	16.92	2,381,897	+0.10(+0.62%)
Aug 27, 2012	17.05	17.12	16.80	16.82	2,240,323	-0.18(-1.05%)
Aug 24, 2012	16.75	17.08	16.74	17.00	2,450,250	+0.23(+1.35%)
Aug 23, 2012	16.87	17.01	16.73	16.77	2,201,877	-0.08(-0.50%)
Aug 22, 2012	16.74	16.99	16.67	16.86	5,585,962	+0.38(+2.29%)
Aug 21, 2012	16.72	16.82	16.40	16.48	2,960,298	-0.16(-0.96%)
Aug 20, 2012	16.96	17.01	16.53	16.64	2,183,151	-0.34(-2.00%)
Aug 17, 2012	16.94	17.04	16.73	16.98	1,796,073	+0.10(+0.61%)
Aug 16, 2012	16.29	16.91	16.17	16.88	2,620,578	+0.62(+3.83%)
Aug 15, 2012	16.23	16.38	16.10	16.25	2,520,881	-0.02(-0.12%)
Aug 14, 2012	16.30	16.43	16.21	16.27	1,400,675	+0.09(+0.58%)
Aug 13, 2012	16.22	16.27	15.96	16.18	1,428,235	+0.04(+0.23%)
Aug 10, 2012	16.32	16.32	16.01	16.14	1,369,203	-0.20(-1.21%)
Aug 09, 2012	16.07	16.46	16.07	16.34	2,793,452	+0.29(+1.82%)
Aug 08, 2012	15.79	16.07	15.63	16.05	2,819,259	+0.22(+1.37%)
Aug 07, 2012	15.72	15.89	15.47	15.83	4,933,179	+0.26(+1.69%)
Aug 06, 2012	15.56	15.71	15.44	15.57	2,104,436	+0.09(+0.61%)
Aug 03, 2012	15.46	15.71	15.40	15.47	2,332,394	+0.13(+0.86%)
Aug 02, 2012	15.05	15.40	14.89	15.34	3,570,428	+0.24(+1.62%)
Aug 01, 2012	15.40	15.45	15.05	15.10	2,560,265	-0.17(-1.11%)
Jul 31, 2012	15.55	15.64	15.24	15.26	1,668,024	-0.36(-2.29%)
Jul 30, 2012	15.89	15.98	15.58	15.62	1,730,448	-0.25(-1.54%)
Jul 27, 2012	15.79	16.03	15.47	15.87	1,855,792	+0.10(+0.66%)
Jul 26, 2012	15.40	15.85	15.37	15.76	1,851,028	+0.75(+5.02%)
Jul 25, 2012	15.72	15.72	14.99	15.01	5,831,007	-0.56(-3.57%)
Jul 24, 2012	15.97	15.97	15.44	15.57	1,524,215	-0.32(-2.02%)
Jul 23, 2012	15.60	16.06	15.51	15.89	2,644,552	+0.04(+0.24%)
Jul 20, 2012	15.62	15.99	15.45	15.85	1,656,976	+0.23(+1.45%)
Jul 19, 2012	16.00	16.01	15.37	15.62	4,089,337	-0.27(-1.72%)
Jul 18, 2012	16.01	16.25	15.81	15.90	2,837,535	-0.13(-0.82%)
Jul 17, 2012	16.05	16.08	15.74	16.03	1,613,739	+0.03(+0.18%)
Jul 16, 2012	16.02	16.15	15.76	16.00	1,654,627	-0.07(-0.41%)
Jul 13, 2012	15.90	16.31	15.90	16.07	2,196,585	+0.20(+1.25%)
Jul 12, 2012	15.45	15.99	15.32	15.87	3,621,686	+0.32(+2.06%)
Jul 11, 2012	15.81	15.88	15.47	15.55	1,591,957	-0.27(-1.73%)
Jul 10, 2012	16.24	16.30	15.68	15.82	2,371,303	-0.34(-2.10%)
Jul 09, 2012	16.21	16.25	15.93	16.16	1,472,560	-0.03(-0.17%)
Jul 06, 2012	16.00	16.24	15.91	16.19	3,148,444	+0.00(+0.00%)
Jul 05, 2012	15.91	16.25	15.82	16.19	2,378,175	+0.26(+1.66%)
Jul 03, 2012	15.97	16.02	15.85	15.92	896,847	-0.05(-0.29%)