US Oil & Gas Explor & Prod Ishares ETF (NY: IEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	49.38	49.90	49.22	49.74	89,959	+0.41(+0.83%)
Oct 28, 2010	49.74	49.92	49.18	49.33	188,692	-0.17(-0.34%)
Oct 27, 2010	49.21	49.54	48.62	49.50	189,481	-0.46(-0.91%)
Oct 25, 2010	50.13	50.64	49.90	49.95	166,420	+0.12(+0.24%)
Oct 22, 2010	49.76	49.93	49.52	49.83	108,436	+0.18(+0.36%)
Oct 21, 2010	50.14	50.49	49.13	49.66	216,399	-0.41(-0.83%)
Oct 20, 2010	49.77	50.33	49.60	50.07	257,155	+0.41(+0.83%)
Oct 19, 2010	50.84	50.84	49.34	49.66	264,140	-1.76(-3.43%)
Oct 18, 2010	50.79	51.56	50.74	51.42	112,258	+0.48(+0.95%)
Oct 15, 2010	51.24	51.24	50.43	50.94	387,405	+0.11(+0.22%)
Oct 14, 2010	50.98	51.37	50.52	50.83	175,301	-0.19(-0.36%)
Oct 13, 2010	50.97	51.29	50.56	51.01	152,800	+0.64(+1.27%)
Oct 12, 2010	50.43	50.62	49.70	50.37	166,673	-0.24(-0.48%)
Oct 11, 2010	50.43	50.82	50.39	50.61	168,987	+0.29(+0.57%)
Oct 08, 2010	50.32	50.48	49.41	50.32	104,709	+0.84(+1.69%)
Oct 07, 2010	50.09	50.09	49.14	49.49	94,236	-0.17(-0.34%)
Oct 06, 2010	49.28	49.95	49.28	49.66	172,379	+0.26(+0.53%)
Oct 05, 2010	48.83	49.56	48.71	49.40	358,433	+1.13(+2.35%)
Oct 04, 2010	48.94	49.02	48.01	48.26	236,749	-0.69(-1.40%)
Oct 01, 2010	48.95	49.13	48.50	48.95	177,574	+0.74(+1.54%)
Sep 30, 2010	48.62	48.69	47.58	48.21	229,874	+0.08(+0.17%)
Sep 29, 2010	47.15	48.25	47.06	48.12	149,329	+0.92(+1.95%)
Sep 28, 2010	47.10	47.32	46.38	47.20	215,698	+0.15(+0.32%)
Sep 27, 2010	47.28	47.42	46.98	47.06	136,538	-0.20(-0.43%)
Sep 24, 2010	46.56	47.39	46.43	47.26	155,552	+1.21(+2.62%)
Sep 23, 2010	45.83	46.49	45.74	46.05	106,187	-0.29(-0.63%)
Sep 22, 2010	46.78	47.29	46.22	46.34	220,090	-0.43(-0.91%)
Sep 21, 2010	46.89	47.03	46.25	46.77	340,938	-0.15(-0.32%)
Sep 20, 2010	46.22	47.03	46.06	46.92	265,637	+0.84(+1.83%)
Sep 17, 2010	46.07	46.71	45.97	46.07	405,879	-0.73(-1.57%)
Sep 15, 2010	46.57	46.87	46.40	46.81	114,431	-0.09(-0.20%)
Sep 14, 2010	47.05	47.42	46.71	46.90	199,065	-0.26(-0.55%)
Sep 13, 2010	47.27	47.27	46.66	47.16	182,706	+0.54(+1.15%)
Sep 10, 2010	46.42	46.80	46.42	46.62	89,678	+0.47(+1.03%)
Sep 09, 2010	46.86	46.86	45.94	46.15	206,947	+0.01(+0.02%)
Sep 08, 2010	45.71	46.27	45.71	46.14	171,407	+0.44(+0.95%)
Sep 07, 2010	46.38	46.38	45.49	45.70	390,435	-0.84(-1.79%)
Sep 03, 2010	46.21	46.70	46.07	46.54	339,387	+0.73(+1.60%)
Sep 02, 2010	45.42	45.82	45.02	45.80	135,657	+0.45(+1.00%)
Sep 01, 2010	44.40	45.47	44.40	45.35	212,347	+1.58(+3.60%)
Aug 31, 2010	43.74	44.27	43.42	43.77	431	-0.23(-0.53%)
Aug 30, 2010	44.35	44.73	43.98	44.00	92,972	-0.35(-0.79%)
Aug 27, 2010	44.36	44.44	42.72	44.36	250,385	+1.21(+2.80%)
Aug 26, 2010	43.61	43.95	42.95	43.15	234,086	-0.07(-0.15%)
Aug 25, 2010	43.14	43.43	42.42	43.22	676,962	-0.34(-0.79%)
Aug 24, 2010	43.88	44.07	43.15	43.56	189,887	-0.92(-2.07%)
Aug 23, 2010	44.89	45.00	44.43	44.48	135,381	-0.06(-0.13%)
Aug 20, 2010	45.15	45.15	44.21	44.53	341,897	-0.58(-1.28%)
Aug 19, 2010	45.52	45.65	44.96	45.11	316,867	-0.71(-1.56%)
Aug 18, 2010	46.12	46.12	45.47	45.82	165,078	-0.35(-0.76%)
Aug 17, 2010	46.15	46.39	45.67	46.18	142,362	+0.74(+1.63%)
Aug 16, 2010	45.38	45.54	45.01	45.43	200,072	-0.19(-0.43%)
Aug 13, 2010	45.63	46.24	45.59	45.63	184,351	-0.24(-0.53%)
Aug 12, 2010	45.70	46.30	45.28	45.87	375,678	-0.39(-0.84%)
Aug 11, 2010	46.97	46.97	46.06	46.26	493,719	-1.75(-3.65%)
Aug 10, 2010	47.48	48.21	47.44	48.01	258,027	-0.37(-0.77%)
Aug 09, 2010	48.63	48.63	47.86	48.38	131,762	+0.18(+0.37%)
Aug 06, 2010	48.21	48.25	47.33	48.21	468,016	-0.53(-1.09%)
Aug 05, 2010	48.21	48.89	47.96	48.74	107,856	+0.05(+0.10%)
Aug 04, 2010	48.38	48.83	48.18	48.69	2,694	+0.58(+1.22%)
Aug 03, 2010	48.02	48.37	47.49	48.11	439,762	+0.03(+0.06%)