Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	49.46	49.91	49.31	49.38	141,037	-0.40(-0.79%)
Oct 28, 2011	49.97	49.97	49.45	49.77	190,343	-0.24(-0.47%)
Oct 27, 2011	49.88	50.29	49.64	50.01	248,873	+1.17(+2.39%)
Oct 26, 2011	49.17	49.17	48.59	48.84	84,852	+0.25(+0.51%)
Oct 25, 2011	49.27	49.27	48.51	48.59	136,370	-0.68(-1.38%)
Oct 24, 2011	49.39	49.39	49.09	49.27	175,489	-0.08(-0.16%)
Oct 21, 2011	48.87	49.35	48.87	49.35	233,143	+0.83(+1.71%)
Oct 20, 2011	48.50	48.68	48.21	48.52	150,198	+0.16(+0.33%)
Oct 19, 2011	48.14	48.97	48.14	48.36	112,209	+0.09(+0.19%)
Oct 18, 2011	47.88	48.49	47.59	48.27	82,276	+0.40(+0.83%)
Oct 17, 2011	48.02	48.18	47.84	47.87	90,650	-0.26(-0.54%)
Oct 14, 2011	48.11	48.13	47.78	48.13	104,699	+0.41(+0.85%)
Oct 13, 2011	47.41	47.75	47.07	47.72	64,488	+0.09(+0.20%)
Oct 12, 2011	47.93	47.94	47.58	47.63	77,175	-0.05(-0.10%)
Oct 11, 2011	48.10	48.10	47.50	47.68	220,610	-0.42(-0.87%)
Oct 10, 2011	47.90	48.10	47.60	48.10	80,692	+0.98(+2.09%)
Oct 07, 2011	47.33	47.48	46.87	47.11	128,275	+0.10(+0.21%)
Oct 06, 2011	46.45	47.05	46.26	47.01	150,719	+0.75(+1.62%)
Oct 05, 2011	46.46	46.46	45.59	46.26	84,687	+0.11(+0.23%)
Oct 04, 2011	46.06	46.20	45.01	46.16	187,192	-0.10(-0.22%)