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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	57.49	57.72	57.42	57.43	232,962	-0.06(-0.10%)
Dec 29, 2011	57.30	57.55	56.96	57.49	217,769	+0.62(+1.09%)
Dec 28, 2011	58.04	58.42	56.75	56.87	63,744	-1.38(-2.38%)
Dec 27, 2011	57.80	58.52	57.80	58.25	120,990	+0.33(+0.56%)
Dec 23, 2011	57.92	58.22	57.49	57.93	111,025	+0.80(+1.41%)
Dec 21, 2011	56.55	57.28	55.88	57.12	155,594	+0.58(+1.02%)
Dec 20, 2011	55.45	56.66	55.45	56.54	532,806	+2.41(+4.45%)
Dec 19, 2011	55.65	55.78	53.97	54.14	238,382	-1.39(-2.50%)
Dec 16, 2011	55.19	55.84	54.83	55.53	227,133	+0.77(+1.41%)
Dec 15, 2011	55.84	55.87	54.43	54.75	322,711	-0.07(-0.14%)
Dec 14, 2011	56.34	56.54	54.71	54.83	632,729	-2.33(-4.08%)
Dec 13, 2011	58.48	59.41	56.55	57.16	344,830	-1.00(-1.72%)
Dec 12, 2011	59.24	59.24	57.33	58.16	160,633	-1.85(-3.08%)
Dec 09, 2011	58.81	60.17	58.66	60.01	178,644	+1.60(+2.73%)
Dec 08, 2011	60.27	60.43	58.24	58.41	485,145	-2.20(-3.63%)
Dec 07, 2011	61.07	61.07	59.90	60.61	222,252	-0.74(-1.20%)
Dec 06, 2011	61.18	61.91	60.69	61.35	226,360	+0.08(+0.14%)
Dec 05, 2011	61.84	62.16	60.73	61.27	294,365	+0.64(+1.06%)
Dec 02, 2011	61.57	61.81	60.48	60.62	205,247	-0.04(-0.06%)
Dec 01, 2011	61.01	61.77	60.50	60.66	201,856	-0.54(-0.88%)
Nov 30, 2011	60.41	61.29	60.31	61.20	182,645	+3.26(+5.62%)
Nov 29, 2011	57.09	58.43	56.95	57.94	140,137	+1.03(+1.80%)
Nov 28, 2011	56.47	57.39	56.37	56.92	140,460	+2.56(+4.70%)
Nov 25, 2011	54.60	55.29	54.33	54.36	163,888	-0.48(-0.87%)
Nov 23, 2011	56.22	56.24	54.84	54.84	919,291	-2.24(-3.92%)
Nov 22, 2011	57.60	57.97	56.46	57.08	108,670	-0.71(-1.23%)
Nov 21, 2011	57.52	57.98	56.64	57.79	108,750	-1.06(-1.81%)
Nov 18, 2011	59.30	59.51	58.27	58.85	345,164	+0.07(+0.13%)
Nov 17, 2011	60.80	61.08	58.26	58.77	260,300	-2.18(-3.58%)
Nov 16, 2011	61.29	62.77	60.82	60.96	843,193	-1.04(-1.67%)
Nov 15, 2011	61.59	62.40	61.07	61.99	108,216	+0.31(+0.50%)
Nov 14, 2011	62.16	62.43	61.04	61.69	91,637	-1.01(-1.61%)
Nov 11, 2011	62.59	63.10	62.47	62.69	194,389	+1.17(+1.90%)
Nov 10, 2011	61.32	62.05	60.07	61.53	278,437	+1.30(+2.15%)
Nov 09, 2011	61.10	62.06	60.15	60.23	195,288	-3.15(-4.96%)
Nov 08, 2011	62.85	63.48	62.02	63.38	213,812	+0.92(+1.48%)
Nov 07, 2011	62.38	63.01	61.41	62.45	146,168	+0.08(+0.13%)
Nov 04, 2011	61.53	62.52	60.84	62.37	127,350	+0.35(+0.56%)
Nov 03, 2011	61.52	62.17	60.13	62.02	527,859	+1.58(+2.61%)
Nov 02, 2011	59.33	60.55	59.33	60.45	99,148	+2.66(+4.60%)
Nov 01, 2011	56.95	58.71	56.52	57.79	314,154	-1.88(-3.14%)
Oct 31, 2011	61.80	61.80	59.63	59.66	132,918	-3.15(-5.01%)
Oct 28, 2011	60.91	62.88	60.91	62.81	157,610	+1.05(+1.71%)
Oct 27, 2011	60.65	62.54	60.20	61.75	351,307	+3.43(+5.87%)
Oct 26, 2011	57.89	58.63	56.45	58.33	129,167	+1.59(+2.80%)
Oct 25, 2011	58.62	58.62	56.54	56.74	189,592	-2.08(-3.54%)
Oct 24, 2011	58.64	59.24	58.39	58.82	154,850	+0.58(+0.99%)
Oct 21, 2011	57.49	58.37	57.31	58.24	144,402	+1.54(+2.72%)
Oct 20, 2011	56.51	57.08	55.38	56.70	271,152	+0.18(+0.31%)
Oct 19, 2011	56.69	57.77	56.15	56.52	189,568	-0.40(-0.71%)
Oct 18, 2011	54.88	57.23	54.05	56.93	210,883	+1.93(+3.51%)
Oct 17, 2011	55.73	56.04	54.77	54.99	213,296	-0.69(-1.24%)
Oct 14, 2011	54.02	55.69	54.02	55.69	135,458	+2.54(+4.78%)
Oct 13, 2011	52.43	53.44	51.50	53.15	200,208	+0.18(+0.35%)
Oct 12, 2011	53.06	53.96	52.74	52.96	178,494	+0.60(+1.14%)
Oct 11, 2011	51.81	53.13	51.79	52.36	311,328	-0.15(-0.28%)
Oct 10, 2011	50.78	52.60	50.78	52.51	135,997	+2.60(+5.22%)
Oct 07, 2011	51.47	51.53	49.64	49.91	314,129	-1.20(-2.36%)
Oct 06, 2011	50.87	51.34	50.51	51.11	318,329	+1.37(+2.76%)
Oct 05, 2011	47.86	49.95	47.22	49.74	522,034	+2.20(+4.63%)
Oct 04, 2011	44.52	47.66	43.41	47.54	400,937	+2.07(+4.56%)