Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	38.48	38.73	38.38	38.72	236,459	+0.30(+0.79%)
Nov 27, 2009	38.42	38.79	38.23	38.42	83,376	-0.62(-1.60%)
Nov 25, 2009	38.73	39.12	38.65	39.04	159,777	+0.35(+0.92%)
Nov 24, 2009	38.56	38.69	38.35	38.69	160,414	+0.15(+0.40%)
Nov 23, 2009	38.40	38.72	38.34	38.54	199,392	+0.50(+1.31%)
Nov 20, 2009	37.90	38.06	37.83	38.04	203,312	+0.07(+0.20%)
Nov 19, 2009	38.39	38.41	37.81	37.96	180,425	-0.48(-1.26%)
Nov 18, 2009	38.58	38.71	38.42	38.45	114,949	-0.16(-0.42%)
Nov 17, 2009	38.69	38.72	38.51	38.61	130,041	-0.12(-0.32%)
Nov 16, 2009	38.42	38.75	38.39	38.73	247,708	+0.54(+1.41%)
Nov 13, 2009	37.90	38.34	37.79	38.19	240,190	+0.34(+0.89%)
Nov 12, 2009	38.39	38.50	37.81	37.86	235,930	-0.51(-1.33%)
Nov 11, 2009	38.67	38.74	38.31	38.37	249,922	-0.13(-0.34%)
Nov 10, 2009	38.32	38.57	38.14	38.50	216,997	+0.18(+0.47%)
Nov 09, 2009	37.88	38.32	37.84	38.32	247,122	+0.69(+1.83%)
Nov 06, 2009	37.57	37.87	37.50	37.63	158,710	-0.11(-0.28%)
Nov 05, 2009	37.41	37.77	37.33	37.73	152,770	+0.67(+1.81%)
Nov 04, 2009	37.05	37.57	36.98	37.06	365,171	+0.21(+0.56%)
Nov 03, 2009	36.72	37.00	36.67	36.86	556,956	-0.04(-0.10%)
Nov 02, 2009	37.06	37.35	36.61	36.90	429,429	-0.12(-0.32%)
Oct 30, 2009	37.69	37.74	36.93	37.01	1,069,851	-0.75(-1.99%)
Oct 29, 2009	37.60	37.76	37.31	37.76	290,651	+0.34(+0.91%)
Oct 28, 2009	37.75	37.92	37.37	37.42	805,294	-0.34(-0.89%)
Oct 27, 2009	37.96	38.40	37.71	37.76	599,470	-0.15(-0.39%)
Oct 26, 2009	38.45	38.91	37.77	37.91	574,833	-0.50(-1.31%)
Oct 23, 2009	38.54	38.55	38.27	38.41	390,282	-0.63(-1.61%)
Oct 22, 2009	38.87	39.05	38.63	39.04	315,626	+0.09(+0.24%)
Oct 21, 2009	38.92	39.42	38.91	38.95	438,223	+0.01(+0.02%)
Oct 20, 2009	38.81	38.99	38.80	38.94	195,829	-0.40(-1.03%)
Oct 19, 2009	38.89	39.48	38.68	39.34	137,629	+0.54(+1.39%)
Oct 16, 2009	38.57	38.96	38.42	38.80	173,909	+0.04(+0.10%)
Oct 15, 2009	38.35	38.78	38.35	38.76	165,571	+0.32(+0.82%)
Oct 14, 2009	38.57	38.63	38.31	38.45	155,362	+0.13(+0.34%)
Oct 13, 2009	38.42	38.45	38.23	38.32	109,005	-0.18(-0.47%)
Oct 12, 2009	38.47	38.67	38.42	38.50	88,354	+0.20(+0.52%)
Oct 09, 2009	38.10	38.35	37.90	38.30	68,788	+0.22(+0.57%)
Oct 08, 2009	38.13	38.27	37.97	38.08	86,591	+0.09(+0.25%)
Oct 07, 2009	37.96	38.03	37.75	37.99	57,694	-0.05(-0.13%)
Oct 06, 2009	37.93	38.16	37.75	38.04	82,001	+0.28(+0.74%)
Oct 05, 2009	37.32	37.79	37.06	37.76	99,811	+0.50(+1.33%)
Oct 02, 2009	37.38	37.42	37.10	37.26	93,516	-0.32(-0.86%)
Oct 01, 2009	38.20	38.29	37.58	37.58	143,130	-0.68(-1.79%)
Sep 30, 2009	38.88	38.88	38.10	38.27	150,000	-0.35(-0.90%)
Sep 29, 2009	38.58	38.70	38.33	38.62	272,259	+0.14(+0.35%)
Sep 28, 2009	38.23	38.71	38.08	38.48	58,184	+0.36(+0.95%)
Sep 25, 2009	38.25	38.30	38.10	38.12	44,209	-0.11(-0.29%)
Sep 24, 2009	38.63	38.63	38.17	38.23	117,789	-0.48(-1.24%)
Sep 23, 2009	38.88	39.29	38.70	38.71	87,053	-0.20(-0.53%)
Sep 22, 2009	39.13	39.13	38.82	38.91	133,576	-0.06(-0.14%)
Sep 21, 2009	39.14	39.16	38.67	38.97	99,418	-0.19(-0.48%)
Sep 18, 2009	39.24	39.27	39.05	39.16	58,514	+0.09(+0.24%)
Sep 17, 2009	39.15	39.33	39.00	39.06	211,887	+0.27(+0.70%)
Sep 16, 2009	38.73	39.26	38.49	38.79	139,298	+0.17(+0.43%)
Sep 15, 2009	38.31	38.67	38.14	38.62	121,259	+0.29(+0.76%)
Sep 14, 2009	37.65	38.34	37.65	38.33	210,201	+0.56(+1.48%)
Sep 11, 2009	37.89	37.99	37.77	37.77	193,045	-0.11(-0.29%)
Sep 10, 2009	37.85	37.90	37.55	37.88	86,514	+0.06(+0.16%)
Sep 09, 2009	37.91	37.95	37.73	37.82	119,291	+0.00(+0.00%)
Sep 08, 2009	37.95	37.95	37.62	37.82	84,447	+0.13(+0.35%)
Sep 04, 2009	37.64	37.73	37.42	37.69	258,476	+0.12(+0.31%)
Sep 03, 2009	37.55	37.59	37.27	37.57	160,633	+0.14(+0.36%)
Sep 02, 2009	37.58	37.67	37.34	37.44	96,538	-0.32(-0.84%)