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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	50.77	50.02	50.02	50.02	195,677	-0.52(-1.03%)
Dec 30, 2009	50.71	50.75	50.29	50.54	120,824	-0.24(-0.47%)
Dec 29, 2009	51.46	51.52	50.73	50.78	210,453	-0.48(-0.94%)
Dec 28, 2009	51.72	51.80	50.96	51.26	149,337	-0.03(-0.05%)
Dec 24, 2009	51.08	51.50	51.04	51.29	78,780	+0.31(+0.60%)
Dec 23, 2009	50.51	51.04	50.27	50.99	130,529	+0.68(+1.35%)
Dec 22, 2009	50.12	50.39	49.87	50.31	306,582	+0.39(+0.78%)
Dec 21, 2009	49.55	50.06	49.39	49.92	195,805	+0.73(+1.49%)
Dec 18, 2009	49.00	49.46	48.89	49.19	316,800	+0.61(+1.26%)
Dec 17, 2009	48.55	48.93	48.06	48.58	300,157	-0.17(-0.34%)
Dec 16, 2009	48.36	49.07	48.36	48.74	263,876	+0.53(+1.10%)
Dec 15, 2009	47.66	48.31	47.58	48.22	239,123	+0.44(+0.91%)
Dec 14, 2009	47.81	47.85	47.67	47.78	595,726	+2.30(+5.05%)
Dec 11, 2009	45.79	45.96	45.28	45.48	349,098	-0.15(-0.32%)
Dec 10, 2009	45.14	45.78	44.87	45.63	340,777	+0.91(+2.03%)
Dec 09, 2009	44.94	45.30	44.10	44.72	223,483	-0.13(-0.29%)
Dec 08, 2009	45.22	45.48	44.70	44.85	321,744	-0.87(-1.90%)
Dec 07, 2009	45.62	46.39	45.33	45.72	298,523	-0.01(-0.02%)
Dec 04, 2009	46.59	47.22	45.18	45.73	367,128	-0.13(-0.28%)
Dec 03, 2009	46.48	46.91	45.81	45.86	467,309	-0.72(-1.55%)
Dec 02, 2009	46.87	47.34	46.38	46.59	268,437	-0.31(-0.65%)
Dec 01, 2009	46.67	47.35	46.67	46.89	274,726	+0.77(+1.67%)
Nov 30, 2009	46.33	46.78	45.77	46.12	267,907	-0.27(-0.58%)
Nov 27, 2009	46.12	46.69	45.61	46.39	117,328	-1.33(-2.80%)
Nov 25, 2009	46.72	47.82	46.34	47.73	481,786	+1.13(+2.43%)
Nov 24, 2009	46.25	46.63	45.59	46.59	364,102	+0.30(+0.64%)
Nov 23, 2009	46.49	47.27	46.13	46.30	664,419	+0.57(+1.26%)
Nov 20, 2009	45.90	46.05	45.33	45.72	667,004	-0.51(-1.10%)
Nov 19, 2009	47.11	47.11	45.86	46.23	557,339	-1.25(-2.63%)
Nov 18, 2009	48.15	48.15	47.25	47.48	472,259	-0.48(-1.00%)
Nov 17, 2009	48.36	48.36	47.62	47.97	307,943	-0.42(-0.86%)
Nov 16, 2009	47.79	48.74	47.73	48.38	392,972	+1.13(+2.39%)
Nov 13, 2009	47.16	47.58	46.73	47.25	387,860	+0.09(+0.20%)
Nov 12, 2009	48.55	48.55	46.97	47.16	491,897	-1.30(-2.68%)
Nov 11, 2009	49.43	49.54	48.18	48.46	230,629	-0.40(-0.82%)
Nov 10, 2009	48.91	49.14	48.15	48.86	555,751	-0.06(-0.13%)
Nov 09, 2009	48.23	48.99	48.23	48.92	353,703	+1.32(+2.78%)
Nov 06, 2009	47.50	48.37	47.29	47.60	325,917	-0.50(-1.04%)
Nov 05, 2009	47.74	48.11	46.97	48.10	370,842	+0.84(+1.78%)
Nov 04, 2009	47.72	48.28	47.11	47.25	627,273	+0.09(+0.20%)
Nov 03, 2009	45.45	47.31	45.03	47.16	525,376	+1.13(+2.46%)
Nov 02, 2009	46.07	46.99	45.15	46.03	330,465	+0.17(+0.36%)
Oct 30, 2009	48.01	48.07	45.49	45.86	471,095	-2.42(-5.01%)
Oct 29, 2009	47.01	48.40	47.00	48.28	374,353	+1.75(+3.77%)
Oct 28, 2009	48.76	48.76	46.43	46.53	681,957	-2.43(-4.96%)
Oct 27, 2009	48.99	49.80	48.55	48.96	345,981	+0.10(+0.21%)
Oct 26, 2009	50.01	51.26	48.73	48.86	543,844	-1.03(-2.06%)
Oct 23, 2009	50.29	50.38	49.53	49.88	440,316	-1.36(-2.66%)
Oct 22, 2009	51.18	51.33	50.11	51.25	249,946	-0.06(-0.13%)
Oct 21, 2009	51.48	52.80	51.27	51.31	438,824	-0.49(-0.95%)
Oct 20, 2009	51.01	51.83	51.01	51.80	317,368	-0.12(-0.23%)
Oct 19, 2009	51.43	52.02	51.06	51.92	237,112	+0.60(+1.17%)
Oct 16, 2009	51.15	51.51	50.82	51.32	286,221	-0.13(-0.25%)
Oct 15, 2009	49.95	51.47	49.95	51.45	344,198	+0.95(+1.89%)
Oct 14, 2009	50.63	50.65	49.95	50.50	211,772	+0.66(+1.32%)
Oct 13, 2009	49.75	49.93	48.63	49.84	321,352	+0.14(+0.28%)
Oct 12, 2009	50.27	50.42	49.50	49.70	282,383	+0.49(+1.00%)
Oct 09, 2009	49.11	49.58	48.74	49.21	258,655	-0.06(-0.13%)
Oct 08, 2009	47.94	49.44	47.92	49.27	261,162	+1.71(+3.60%)
Oct 07, 2009	47.48	47.81	46.94	47.56	169,705	-0.01(-0.02%)
Oct 06, 2009	46.82	47.72	46.82	47.57	140,144	+1.33(+2.89%)
Oct 05, 2009	44.95	46.34	44.74	46.23	213,813	+1.39(+3.10%)
Oct 02, 2009	44.44	45.16	43.92	44.84	283,196	-0.23(-0.51%)