MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	32.59	32.66	32.44	32.51	6,964,642	-0.06(-0.17%)
Aug 29, 2013	32.35	32.76	32.31	32.57	5,080,837	+0.10(+0.32%)
Aug 28, 2013	32.49	32.63	32.41	32.46	4,346,359	-0.06(-0.19%)
Aug 27, 2013	32.84	32.94	32.45	32.52	7,333,200	-0.58(-1.76%)
Aug 26, 2013	33.19	33.43	33.07	33.11	7,074,947	+0.00(+0.00%)
Aug 23, 2013	32.90	33.17	32.75	33.11	5,550,027	+0.27(+0.81%)
Aug 22, 2013	32.58	32.89	32.53	32.84	5,742,064	+0.39(+1.19%)
Aug 21, 2013	32.61	32.77	32.40	32.45	6,032,326	-0.25(-0.76%)
Aug 20, 2013	32.52	32.80	32.45	32.70	4,052,967	+0.18(+0.57%)
Aug 19, 2013	32.74	32.84	32.49	32.52	5,775,891	-0.26(-0.79%)
Aug 16, 2013	32.98	32.99	32.69	32.78	8,792,880	-0.26(-0.78%)
Aug 15, 2013	32.97	33.09	32.75	33.03	6,965,386	-0.24(-0.72%)
Aug 14, 2013	33.36	33.52	33.26	33.27	4,921,674	-0.07(-0.22%)
Aug 13, 2013	33.31	33.44	33.13	33.35	4,939,233	+0.12(+0.36%)
Aug 12, 2013	33.21	33.31	33.14	33.23	5,032,388	-0.05(-0.14%)
Aug 09, 2013	32.99	33.38	32.99	33.27	9,181,825	+0.19(+0.58%)
Aug 08, 2013	32.88	33.20	32.81	33.08	5,222,286	+0.48(+1.48%)
Aug 07, 2013	32.47	32.70	32.47	32.60	3,661,966	+0.01(+0.04%)
Aug 06, 2013	32.89	32.91	32.50	32.58	4,192,582	-0.30(-0.92%)
Aug 05, 2013	32.89	33.01	32.83	32.89	3,157,496	-0.09(-0.27%)
Aug 02, 2013	32.74	33.00	32.65	32.98	3,533,669	+0.18(+0.56%)