Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	41.77	42.16	41.77	42.00	102,918	-0.10(-0.23%)
Nov 29, 2010	42.16	42.16	41.68	42.10	115,069	-0.15(-0.36%)
Nov 26, 2010	42.34	42.48	42.14	42.25	34,162	-0.20(-0.48%)
Nov 24, 2010	42.54	42.45	42.45	42.45	57,573	+0.25(+0.59%)
Nov 23, 2010	42.33	42.33	42.03	42.20	71,844	-0.38(-0.89%)
Nov 22, 2010	42.47	42.62	42.15	42.58	46,587	+0.10(+0.24%)
Nov 19, 2010	42.52	42.59	42.19	42.48	41,403	-0.12(-0.29%)
Nov 18, 2010	42.72	42.72	42.45	42.60	116,790	+0.27(+0.63%)
Nov 17, 2010	42.43	42.46	42.22	42.33	107,135	-0.02(-0.05%)
Nov 16, 2010	42.68	42.72	42.06	42.35	170,176	-0.63(-1.47%)
Nov 15, 2010	42.98	43.12	42.87	42.98	82,471	+0.25(+0.58%)
Nov 12, 2010	42.90	42.90	42.59	42.74	87,945	-0.34(-0.79%)
Nov 11, 2010	42.96	43.07	42.88	43.07	37,469	+0.03(+0.06%)
Nov 10, 2010	43.31	43.31	42.83	43.05	67,802	-0.17(-0.38%)
Nov 09, 2010	43.53	43.60	43.12	43.21	71,478	-0.15(-0.35%)
Nov 08, 2010	43.57	43.57	43.20	43.37	94,408	-0.29(-0.67%)
Nov 05, 2010	43.69	43.69	43.45	43.66	76,128	+0.04(+0.09%)
Nov 04, 2010	43.42	43.62	43.42	43.62	101,421	+0.48(+1.11%)
Nov 03, 2010	43.29	43.34	42.83	43.14	58,011	-0.08(-0.18%)
Nov 02, 2010	43.00	43.27	43.00	43.22	38,470	+0.51(+1.20%)
Nov 01, 2010	43.23	43.29	42.45	42.71	210,434	-0.33(-0.76%)
Oct 29, 2010	42.97	43.13	42.75	43.04	45,029	+0.06(+0.15%)
Oct 28, 2010	43.18	43.18	42.79	42.97	40,075	+0.12(+0.28%)
Oct 27, 2010	42.90	42.90	42.39	42.85	44,422	-0.17(-0.40%)
Oct 25, 2010	43.52	43.52	42.98	43.02	44,683	-0.09(-0.21%)
Oct 22, 2010	43.40	43.43	42.96	43.11	127,662	-0.22(-0.52%)
Oct 21, 2010	43.78	43.78	43.13	43.34	65,616	-0.24(-0.56%)
Oct 20, 2010	43.49	43.80	43.37	43.58	58,394	+0.34(+0.78%)
Oct 19, 2010	43.30	43.55	43.11	43.24	69,547	-0.27(-0.63%)
Oct 18, 2010	43.13	43.55	43.13	43.52	70,850	+0.34(+0.78%)
Oct 15, 2010	43.35	43.35	42.99	43.18	69,891	+0.17(+0.39%)
Oct 14, 2010	43.14	43.21	42.86	43.01	42,507	-0.10(-0.24%)
Oct 13, 2010	43.36	43.36	42.98	43.11	54,594	+0.16(+0.37%)
Oct 12, 2010	43.03	43.04	42.75	42.95	70,428	-0.14(-0.33%)
Oct 11, 2010	43.16	43.24	43.02	43.09	47,367	+0.03(+0.06%)
Oct 08, 2010	43.07	43.14	42.83	43.07	76,920	+0.13(+0.31%)
Oct 07, 2010	43.13	43.13	42.79	42.93	46,036	+0.06(+0.15%)
Oct 06, 2010	43.05	43.07	42.74	42.87	57,427	-0.15(-0.34%)
Oct 05, 2010	42.88	43.08	42.80	43.02	123,208	+0.45(+1.05%)
Oct 04, 2010	42.78	42.91	42.36	42.57	84,065	-0.17(-0.40%)
Oct 01, 2010	42.74	42.81	42.42	42.74	136,251	+0.27(+0.65%)
Sep 30, 2010	42.76	42.83	42.33	42.47	155,950	-0.03(-0.06%)
Sep 29, 2010	42.56	42.64	42.24	42.49	112,460	-0.18(-0.42%)
Sep 28, 2010	42.70	42.72	42.23	42.67	165,558	+0.12(+0.29%)
Sep 27, 2010	42.51	42.72	42.39	42.55	168,948	+0.08(+0.20%)
Sep 24, 2010	42.29	42.55	42.19	42.47	76,751	+0.69(+1.65%)
Sep 23, 2010	41.93	42.23	41.75	41.78	86,965	-0.44(-1.04%)
Sep 22, 2010	41.91	42.38	41.91	42.22	98,851	+0.24(+0.57%)
Sep 21, 2010	42.32	42.32	41.92	41.98	192,579	-0.20(-0.47%)
Sep 20, 2010	41.77	42.22	41.63	42.17	136,107	+0.58(+1.39%)
Sep 17, 2010	41.60	41.92	41.49	41.60	94,937	-0.30(-0.73%)
Sep 15, 2010	41.96	42.05	41.75	41.90	88,496	-0.20(-0.48%)
Sep 14, 2010	42.09	42.25	41.90	42.10	164,020	-0.08(-0.20%)
Sep 13, 2010	42.37	42.37	42.08	42.18	81,175	+0.22(+0.53%)
Sep 10, 2010	42.17	42.17	41.84	41.96	93,833	-0.18(-0.42%)
Sep 09, 2010	42.24	42.24	42.04	42.14	60,295	+0.32(+0.76%)
Sep 08, 2010	42.09	42.17	41.76	41.82	98,728	-0.13(-0.32%)
Sep 07, 2010	42.12	42.28	41.94	41.96	86,259	-0.26(-0.61%)
Sep 03, 2010	42.24	42.24	41.88	42.21	78,995	+0.26(+0.62%)
Sep 02, 2010	42.15	42.15	41.69	41.96	71,391	-0.09(-0.23%)