MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	35.91	36.04	35.76	35.83	4,543,897	-0.03(-0.09%)
Nov 27, 2013	35.86	35.98	35.82	35.87	3,505,712	+0.02(+0.07%)
Nov 26, 2013	35.97	35.97	35.73	35.84	2,565,744	-0.09(-0.25%)
Nov 25, 2013	36.04	36.20	35.85	35.93	6,994,117	-0.23(-0.63%)
Nov 22, 2013	36.02	36.17	35.85	36.16	2,947,148	+0.19(+0.52%)
Nov 21, 2013	35.95	35.99	35.75	35.97	4,116,690	+0.29(+0.82%)
Nov 20, 2013	35.93	36.04	35.60	35.68	5,827,791	-0.29(-0.81%)
Nov 19, 2013	35.99	36.12	35.86	35.97	4,434,899	-0.11(-0.31%)
Nov 18, 2013	36.39	36.42	35.97	36.08	7,040,609	-0.22(-0.61%)
Nov 15, 2013	36.10	36.33	36.10	36.31	5,647,509	+0.23(+0.64%)
Nov 14, 2013	35.88	36.09	35.77	36.08	6,409,329	+0.30(+0.84%)
Nov 13, 2013	35.45	35.78	35.41	35.78	5,804,845	+0.19(+0.55%)
Nov 12, 2013	35.52	35.68	35.48	35.58	5,301,973	-0.11(-0.32%)
Nov 11, 2013	35.70	35.72	35.57	35.70	3,088,271	-0.01(-0.03%)
Nov 08, 2013	34.97	35.71	34.97	35.71	6,571,566	+0.65(+1.86%)
Nov 07, 2013	35.59	35.61	35.03	35.06	7,343,348	-0.47(-1.32%)
Nov 06, 2013	35.50	35.61	35.36	35.53	4,916,035	+0.24(+0.69%)
Nov 05, 2013	35.30	35.36	35.15	35.28	3,675,942	-0.15(-0.42%)
Nov 04, 2013	35.45	35.45	35.26	35.43	6,891,903	+0.14(+0.40%)
Nov 01, 2013	35.41	35.49	35.10	35.29	6,394,251	-0.08(-0.23%)
Oct 31, 2013	35.42	35.61	35.35	35.37	6,899,402	-0.06(-0.16%)
Oct 30, 2013	35.62	35.85	35.21	35.43	6,805,150	-0.22(-0.61%)
Oct 29, 2013	35.57	35.66	35.42	35.65	5,300,027	+0.07(+0.20%)
Oct 28, 2013	35.73	35.79	35.47	35.57	7,813,305	-0.18(-0.50%)
Oct 25, 2013	35.72	35.75	35.41	35.75	7,141,520	+0.11(+0.29%)
Oct 24, 2013	35.51	35.67	35.32	35.65	4,010,815	+0.18(+0.50%)
Oct 23, 2013	35.56	35.58	35.42	35.47	6,670,896	-0.23(-0.66%)
Oct 22, 2013	35.38	35.78	35.36	35.70	6,827,855	+0.51(+1.45%)
Oct 21, 2013	35.23	35.27	35.07	35.19	4,824,742	-0.01(-0.02%)
Oct 18, 2013	35.32	35.32	35.04	35.20	9,162,739	+0.11(+0.31%)
Oct 17, 2013	34.53	35.13	34.53	35.09	5,725,375	+0.45(+1.29%)
Oct 16, 2013	34.51	34.75	34.38	34.65	5,284,688	+0.35(+1.01%)
Oct 15, 2013	34.39	34.56	34.22	34.30	6,641,406	-0.21(-0.61%)
Oct 14, 2013	34.11	34.55	34.11	34.51	7,622,710	+0.12(+0.35%)
Oct 11, 2013	34.19	34.39	34.07	34.39	6,261,611	+0.20(+0.59%)
Oct 10, 2013	33.93	34.24	33.85	34.18	6,672,433	+0.71(+2.12%)
Oct 09, 2013	33.52	33.66	33.20	33.47	7,670,047	+0.05(+0.15%)
Oct 08, 2013	33.98	33.98	33.40	33.42	10,561,854	-0.54(-1.59%)
Oct 07, 2013	33.99	34.28	33.94	33.97	7,417,665	-0.42(-1.22%)
Oct 04, 2013	33.90	34.40	33.83	34.39	6,393,678	+0.49(+1.45%)
Oct 03, 2013	34.14	34.14	33.65	33.89	8,764,901	-0.29(-0.85%)
Oct 02, 2013	33.90	34.19	33.79	34.18	5,293,259	+0.09(+0.26%)
Oct 01, 2013	33.95	34.12	33.77	34.10	6,205,540	+0.15(+0.43%)
Sep 30, 2013	33.74	34.07	33.64	33.95	7,019,315	-0.12(-0.36%)
Sep 27, 2013	34.23	34.34	34.04	34.07	4,697,573	-0.41(-1.20%)
Sep 26, 2013	34.40	34.63	34.31	34.48	7,232,788	+0.23(+0.66%)
Sep 25, 2013	34.26	34.46	34.17	34.26	5,270,024	+0.09(+0.26%)
Sep 24, 2013	34.18	34.43	34.09	34.17	4,316,526	-0.02(-0.05%)
Sep 23, 2013	34.35	34.45	34.17	34.18	8,112,797	-0.26(-0.75%)
Sep 20, 2013	34.94	34.94	34.40	34.44	13,599,516	-0.40(-1.16%)
Sep 19, 2013	35.11	35.20	34.77	34.85	7,715,458	-0.12(-0.36%)
Sep 18, 2013	34.23	35.02	34.10	34.97	12,427,146	+0.79(+2.31%)
Sep 17, 2013	34.23	34.34	34.12	34.18	5,783,252	-0.10(-0.28%)
Sep 16, 2013	34.34	34.44	34.17	34.28	10,495,275	+0.38(+1.12%)
Sep 13, 2013	33.77	33.96	33.67	33.90	9,220,642	+0.23(+0.67%)
Sep 12, 2013	33.88	33.97	33.62	33.68	7,412,801	-0.35(-1.04%)
Sep 11, 2013	33.84	34.05	33.68	34.03	7,677,863	+0.21(+0.61%)
Sep 10, 2013	33.76	33.94	33.64	33.82	8,985,327	+0.30(+0.90%)
Sep 09, 2013	33.13	33.56	33.12	33.52	6,762,992	+0.50(+1.51%)
Sep 06, 2013	33.31	33.34	32.89	33.02	6,202,372	-0.04(-0.12%)
Sep 05, 2013	33.02	33.17	32.98	33.07	6,845,476	+0.06(+0.17%)
Sep 04, 2013	32.63	33.05	32.55	33.01	5,371,315	+0.30(+0.93%)