Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	49.15	49.51	49.01	49.51	99,153	+1.37(+2.85%)
Nov 29, 2011	47.70	48.28	47.70	48.14	107,789	+0.56(+1.18%)
Nov 28, 2011	47.92	47.97	47.40	47.57	116,038	+0.62(+1.33%)
Nov 25, 2011	46.67	47.24	46.67	46.95	30,749	+0.16(+0.35%)
Nov 23, 2011	47.20	47.20	46.63	46.79	167,105	-0.75(-1.58%)
Nov 22, 2011	48.08	48.13	47.43	47.54	83,244	-0.55(-1.14%)
Nov 21, 2011	48.48	48.48	47.72	48.08	162,340	-0.63(-1.29%)
Nov 18, 2011	48.56	48.88	48.56	48.71	70,209	+0.38(+0.79%)
Nov 17, 2011	48.72	48.90	48.12	48.33	117,361	-0.42(-0.87%)
Nov 16, 2011	49.07	49.30	48.67	48.75	148,239	-0.53(-1.08%)
Nov 15, 2011	49.13	49.38	48.92	49.28	161,883	+0.16(+0.32%)
Nov 14, 2011	49.75	49.75	49.06	49.13	196,630	-0.57(-1.14%)
Nov 11, 2011	49.57	49.69	49.44	49.69	85,125	+0.70(+1.43%)
Nov 10, 2011	49.15	49.21	48.64	48.99	86,524	+0.40(+0.81%)
Nov 09, 2011	49.19	49.25	48.51	48.60	187,394	-1.19(-2.38%)
Nov 08, 2011	49.62	49.79	49.09	49.79	110,695	+0.34(+0.68%)
Nov 07, 2011	49.36	49.45	48.85	49.45	152,430	+0.22(+0.44%)
Nov 04, 2011	49.28	49.30	48.66	49.23	116,678	-0.28(-0.56%)
Nov 03, 2011	49.15	49.60	48.88	49.51	130,818	+0.78(+1.61%)
Nov 02, 2011	48.51	49.16	48.47	48.72	337,025	+0.77(+1.61%)
Nov 01, 2011	48.35	48.62	47.85	47.95	160,168	-1.04(-2.11%)
Oct 31, 2011	49.07	49.52	48.92	48.99	142,163	-0.39(-0.79%)
Oct 28, 2011	49.57	49.57	49.05	49.38	191,863	-0.23(-0.47%)
Oct 27, 2011	49.48	49.89	49.24	49.61	250,859	+1.16(+2.39%)
Oct 26, 2011	48.78	48.78	48.21	48.45	85,530	+0.24(+0.51%)
Oct 25, 2011	48.88	48.88	48.13	48.21	137,458	-0.67(-1.38%)
Oct 24, 2011	49.00	49.00	48.70	48.88	176,890	-0.08(-0.16%)
Oct 21, 2011	48.48	48.96	48.48	48.96	235,004	+0.82(+1.71%)
Oct 20, 2011	48.12	48.30	47.83	48.14	151,397	+0.16(+0.33%)
Oct 19, 2011	47.76	48.58	47.76	47.98	113,105	+0.09(+0.19%)
Oct 18, 2011	47.50	48.11	47.21	47.89	82,933	+0.40(+0.83%)
Oct 17, 2011	47.64	47.80	47.46	47.49	91,373	-0.26(-0.54%)
Oct 14, 2011	47.73	47.75	47.40	47.75	105,535	+0.40(+0.85%)
Oct 13, 2011	47.04	47.37	46.70	47.35	65,002	+0.09(+0.20%)
Oct 12, 2011	47.55	47.56	47.20	47.25	77,791	-0.05(-0.10%)
Oct 11, 2011	47.72	47.72	47.12	47.30	222,371	-0.42(-0.87%)
Oct 10, 2011	47.52	47.72	47.22	47.72	81,336	+0.98(+2.09%)
Oct 07, 2011	46.96	47.11	46.50	46.74	129,299	+0.10(+0.21%)
Oct 06, 2011	46.09	46.68	45.90	46.64	151,922	+0.74(+1.62%)
Oct 05, 2011	46.09	46.09	45.23	45.90	85,363	+0.11(+0.23%)
Oct 04, 2011	45.70	45.83	44.66	45.79	188,687	-0.10(-0.22%)
Oct 03, 2011	47.08	47.40	45.89	45.89	219,379	-1.23(-2.60%)
Sep 30, 2011	47.35	47.66	47.08	47.12	232,149	-0.44(-0.93%)
Sep 29, 2011	47.51	47.64	47.03	47.56	127,251	+0.67(+1.42%)
Sep 28, 2011	47.67	47.67	46.77	46.89	103,075	-0.53(-1.11%)
Sep 27, 2011	47.92	47.92	47.22	47.42	105,025	+0.23(+0.49%)
Sep 26, 2011	46.95	47.21	46.67	47.19	112,613	+0.42(+0.89%)
Sep 23, 2011	46.22	46.93	46.16	46.77	173,561	+0.42(+0.91%)
Sep 22, 2011	46.64	46.64	45.84	46.35	155,491	-0.91(-1.92%)
Sep 21, 2011	48.22	48.33	47.26	47.26	235,982	-0.84(-1.74%)
Sep 20, 2011	47.82	48.76	47.67	48.09	109,095	+0.53(+1.11%)
Sep 19, 2011	47.34	47.67	47.01	47.56	79,147	-0.24(-0.49%)
Sep 16, 2011	47.57	47.97	47.47	47.80	71,210	+0.43(+0.91%)
Sep 15, 2011	47.26	47.43	46.90	47.37	50,716	+0.62(+1.33%)
Sep 14, 2011	46.66	47.14	46.08	46.75	53,738	+0.40(+0.86%)
Sep 13, 2011	46.37	46.41	45.79	46.35	81,733	+0.33(+0.71%)
Sep 12, 2011	45.25	46.04	45.25	46.02	469,630	+0.28(+0.61%)
Sep 09, 2011	46.44	46.44	45.45	45.74	97,401	-1.00(-2.14%)
Sep 08, 2011	46.79	47.18	46.53	46.74	54,462	+0.00(+0.00%)
Sep 07, 2011	46.62	46.78	46.33	46.74	132,560	+0.53(+1.14%)
Sep 06, 2011	45.71	46.22	45.21	46.21	76,515	-0.24(-0.52%)
Sep 02, 2011	46.62	46.81	46.43	46.45	224,290	-0.62(-1.31%)