Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	52.07	52.48	52.03	52.45	83,797	+0.44(+0.85%)
Nov 29, 2012	51.96	52.01	51.60	52.01	107,134	+0.32(+0.63%)
Nov 28, 2012	51.35	51.69	51.06	51.69	127,119	+0.24(+0.47%)
Nov 27, 2012	51.37	51.69	51.32	51.45	196,065	+0.13(+0.25%)
Nov 26, 2012	50.62	51.49	50.62	51.32	177,344	+0.70(+1.37%)
Nov 23, 2012	51.04	51.04	50.39	50.62	40,670	-0.13(-0.26%)
Nov 21, 2012	50.91	50.94	50.36	50.76	68,923	-0.18(-0.35%)
Nov 20, 2012	50.97	51.01	50.51	50.94	116,594	-0.08(-0.15%)
Nov 19, 2012	51.03	51.17	50.74	51.01	161,382	+0.03(+0.07%)
Nov 16, 2012	50.44	50.98	50.21	50.98	310,749	+0.60(+1.19%)
Nov 15, 2012	50.72	50.98	50.14	50.38	174,253	-0.32(-0.64%)
Nov 14, 2012	51.18	51.18	50.62	50.70	147,030	-0.45(-0.88%)
Nov 13, 2012	50.74	51.46	50.29	51.15	139,447	+0.21(+0.41%)
Nov 12, 2012	51.47	51.47	50.86	50.94	231,118	-0.48(-0.93%)
Nov 09, 2012	51.55	51.77	51.36	51.42	275,658	-0.32(-0.63%)
Nov 08, 2012	51.98	52.42	51.73	51.74	228,360	-0.09(-0.17%)
Nov 07, 2012	52.71	52.76	51.60	51.83	234,425	-1.17(-2.21%)
Nov 06, 2012	52.85	53.20	52.84	53.01	397,765	+0.12(+0.22%)
Nov 05, 2012	53.67	53.67	52.85	52.89	158,894	-0.81(-1.52%)
Nov 02, 2012	54.13	54.23	53.64	53.70	108,416	-0.38(-0.70%)
Nov 01, 2012	54.59	54.65	54.03	54.08	145,614	-0.45(-0.82%)
Oct 31, 2012	54.18	54.61	54.18	54.53	112,523	+0.43(+0.80%)
Oct 26, 2012	54.08	54.10	54.10	54.10	38,245	+0.03(+0.05%)
Oct 25, 2012	53.99	54.15	53.68	54.07	86,962	+0.18(+0.33%)
Oct 24, 2012	54.19	54.23	53.78	53.89	108,296	-0.28(-0.52%)
Oct 23, 2012	54.43	54.44	53.94	54.17	138,032	-0.72(-1.31%)
Oct 19, 2012	55.24	55.31	54.76	54.89	57,416	-0.38(-0.69%)
Oct 18, 2012	55.05	55.28	54.99	55.27	98,578	+0.19(+0.34%)
Oct 17, 2012	54.53	55.15	54.53	55.08	66,628	+0.67(+1.23%)
Oct 16, 2012	54.52	54.52	54.22	54.41	38,428	+0.21(+0.39%)
Oct 15, 2012	53.93	54.21	53.70	54.20	66,535	+0.28(+0.51%)
Oct 12, 2012	54.30	54.41	53.83	53.92	60,832	-0.33(-0.61%)
Oct 11, 2012	54.28	54.51	54.15	54.26	295,297	+0.07(+0.13%)
Oct 10, 2012	54.40	54.50	54.05	54.19	70,838	-0.12(-0.23%)
Oct 09, 2012	54.31	54.48	54.15	54.31	72,747	-0.08(-0.14%)
Oct 08, 2012	54.31	54.41	54.12	54.39	59,729	+0.04(+0.08%)
Oct 05, 2012	54.73	54.73	54.29	54.35	73,718	-0.08(-0.14%)
Oct 04, 2012	54.19	54.57	54.15	54.42	93,225	+0.33(+0.61%)
Oct 03, 2012	53.88	54.20	53.77	54.09	129,519	+0.29(+0.54%)
Oct 02, 2012	53.70	53.88	53.55	53.80	90,998	+0.26(+0.48%)
Oct 01, 2012	53.85	54.06	53.54	53.54	77,412	-0.28(-0.53%)
Sep 28, 2012	53.57	53.90	53.36	53.83	114,692	+0.23(+0.44%)
Sep 27, 2012	53.99	53.99	53.52	53.59	73,239	-0.25(-0.46%)
Sep 26, 2012	53.79	54.19	53.77	53.84	153,694	+0.12(+0.23%)
Sep 25, 2012	54.05	54.13	53.71	53.72	98,927	-0.19(-0.35%)
Sep 24, 2012	53.28	53.97	53.23	53.90	124,265	+0.59(+1.10%)
Sep 21, 2012	53.26	53.39	53.19	53.32	122,135	+0.04(+0.08%)
Sep 20, 2012	53.04	53.34	52.96	53.27	55,839	+0.19(+0.36%)
Sep 19, 2012	53.06	53.26	52.96	53.08	72,846	+0.04(+0.08%)
Sep 18, 2012	53.13	53.20	52.92	53.04	74,955	-0.14(-0.26%)
Sep 17, 2012	53.38	53.60	53.10	53.18	88,807	-0.29(-0.54%)
Sep 14, 2012	53.85	53.93	53.38	53.47	122,084	-0.40(-0.74%)
Sep 13, 2012	53.14	53.88	53.14	53.86	97,906	+0.72(+1.36%)
Sep 12, 2012	53.52	53.52	53.09	53.14	200,042	-0.28(-0.52%)
Sep 11, 2012	53.65	53.65	53.40	53.42	231,940	-0.16(-0.31%)
Sep 10, 2012	53.63	53.74	53.56	53.58	141,656	-0.01(-0.01%)
Sep 07, 2012	54.03	54.03	53.53	53.59	219,818	-0.21(-0.38%)
Sep 06, 2012	53.25	53.81	53.25	53.79	63,612	+0.64(+1.21%)
Sep 05, 2012	53.42	53.47	53.14	53.15	83,043	-0.19(-0.36%)