MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	41.69	41.76	41.39	41.49	4,904,346	-0.42(-1.00%)
Aug 30, 2016	41.99	42.21	41.83	41.91	4,407,699	-0.10(-0.24%)
Aug 29, 2016	41.57	42.10	41.57	42.01	3,492,330	+0.38(+0.90%)
Aug 26, 2016	42.04	42.31	41.46	41.63	7,004,885	-0.24(-0.57%)
Aug 25, 2016	41.63	41.92	41.62	41.87	3,965,632	+0.20(+0.49%)
Aug 24, 2016	42.10	42.10	41.62	41.67	4,569,303	-0.49(-1.16%)
Aug 23, 2016	42.16	42.35	42.06	42.16	4,833,598	+0.36(+0.86%)
Aug 22, 2016	41.70	41.86	41.48	41.80	3,569,476	-0.06(-0.14%)
Aug 19, 2016	41.69	41.92	41.45	41.86	5,742,304	+0.06(+0.14%)
Aug 18, 2016	41.55	41.80	41.53	41.80	3,953,661	+0.26(+0.64%)
Aug 17, 2016	41.53	41.62	41.19	41.53	3,600,721	-0.03(-0.08%)
Aug 16, 2016	41.86	42.02	41.55	41.57	3,961,525	-0.22(-0.53%)
Aug 15, 2016	41.51	41.89	41.49	41.79	2,711,998	+0.42(+1.01%)
Aug 12, 2016	41.81	41.86	41.28	41.37	3,958,651	-0.44(-1.06%)
Aug 11, 2016	41.84	41.89	41.59	41.81	3,155,180	+0.18(+0.43%)
Aug 10, 2016	41.70	41.82	41.57	41.63	2,640,215	+0.01(+0.02%)
Aug 09, 2016	41.77	41.92	41.54	41.63	4,672,260	-0.13(-0.31%)
Aug 08, 2016	41.71	41.87	41.65	41.75	5,538,252	+0.09(+0.20%)
Aug 05, 2016	41.59	41.75	41.52	41.67	3,693,921	+0.14(+0.33%)
Aug 04, 2016	41.36	41.64	41.27	41.53	4,158,007	+0.17(+0.41%)
Aug 03, 2016	41.33	41.52	41.06	41.36	4,067,718	+0.10(+0.25%)
Aug 02, 2016	41.33	41.46	40.98	41.26	7,083,040	-0.11(-0.27%)
Aug 01, 2016	41.60	41.61	41.20	41.37	4,173,602	-0.23(-0.55%)
Jul 29, 2016	41.69	41.73	41.31	41.60	5,001,074	-0.21(-0.51%)
Jul 28, 2016	41.78	41.95	41.57	41.81	4,290,425	-0.06(-0.14%)
Jul 27, 2016	41.86	42.02	41.57	41.87	4,982,651	+0.05(+0.12%)
Jul 26, 2016	41.50	41.85	41.46	41.82	4,883,226	+0.32(+0.76%)
Jul 25, 2016	41.53	41.53	41.22	41.51	5,663,958	-0.07(-0.16%)
Jul 22, 2016	41.51	41.67	41.39	41.57	4,552,298	+0.11(+0.27%)
Jul 21, 2016	41.74	41.75	41.31	41.46	4,243,173	-0.26(-0.61%)
Jul 20, 2016	41.60	41.83	41.41	41.72	4,696,073	+0.02(+0.04%)
Jul 19, 2016	41.73	41.88	41.53	41.70	4,113,816	-0.25(-0.59%)
Jul 18, 2016	41.68	41.99	41.41	41.95	3,459,230	+0.27(+0.66%)
Jul 15, 2016	41.68	41.80	41.57	41.68	4,250,038	+0.15(+0.35%)
Jul 14, 2016	41.33	41.61	41.28	41.53	5,823,561	+0.37(+0.89%)
Jul 13, 2016	41.12	41.22	40.92	41.16	4,600,324	+0.11(+0.27%)
Jul 12, 2016	40.63	41.27	40.60	41.05	7,905,442	+0.73(+1.82%)
Jul 11, 2016	40.26	40.43	40.16	40.32	5,410,076	+0.20(+0.49%)
Jul 08, 2016	39.42	40.20	39.15	40.12	6,134,842	+0.97(+2.49%)
Jul 07, 2016	38.91	39.46	38.91	39.15	4,984,468	+0.10(+0.26%)
Jul 06, 2016	38.75	39.10	38.46	39.05	6,832,947	+0.15(+0.40%)
Jul 05, 2016	39.40	39.56	38.75	38.89	6,519,489	-0.72(-1.81%)
Jul 01, 2016	39.59	39.61	39.61	39.61	5,810,186	+0.02(+0.04%)
Jun 30, 2016	39.08	39.61	38.87	39.59	6,996,643	+0.62(+1.60%)
Jun 29, 2016	38.79	39.10	38.69	38.97	7,789,825	+0.65(+1.69%)
Jun 28, 2016	38.30	38.54	37.92	38.32	12,138,131	+0.32(+0.85%)
Jun 27, 2016	39.02	39.02	37.78	37.99	10,603,172	-1.32(-3.37%)
Jun 24, 2016	39.71	40.22	39.22	39.32	14,569,074	-1.79(-4.36%)
Jun 23, 2016	40.89	41.13	40.84	41.11	4,164,698	+0.62(+1.54%)
Jun 22, 2016	40.48	40.63	40.42	40.49	3,560,177	+0.04(+0.11%)
Jun 21, 2016	40.59	40.65	40.30	40.45	3,585,508	-0.11(-0.27%)
Jun 20, 2016	40.71	41.06	40.53	40.56	6,982,818	+0.23(+0.57%)
Jun 17, 2016	40.07	40.41	39.98	40.33	6,937,308	+0.18(+0.44%)
Jun 16, 2016	39.85	40.17	39.50	40.15	6,908,027	+0.14(+0.34%)
Jun 15, 2016	39.99	40.30	39.92	40.02	4,902,701	+0.18(+0.45%)
Jun 14, 2016	40.02	40.14	39.57	39.84	8,895,809	-0.30(-0.74%)
Jun 13, 2016	40.60	40.75	40.13	40.13	6,256,596	-0.45(-1.11%)
Jun 10, 2016	40.64	40.82	40.48	40.58	5,656,699	-0.31(-0.75%)
Jun 09, 2016	40.98	40.99	40.70	40.89	4,664,712	-0.30(-0.72%)
Jun 08, 2016	41.21	41.32	41.04	41.19	4,637,245	+0.24(+0.58%)
Jun 07, 2016	40.97	41.09	40.77	40.95	4,282,530	+0.02(+0.04%)
Jun 06, 2016	40.70	40.98	40.63	40.93	8,157,346	+0.42(+1.03%)
Jun 03, 2016	40.36	40.61	40.10	40.52	5,851,135	+0.34(+0.85%)
Jun 02, 2016	39.91	40.20	39.73	40.18	3,978,309	+0.22(+0.55%)