Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	72.96	73.86	72.96	73.50	104,149	+0.64(+0.88%)
Nov 26, 2014	72.53	72.86	72.86	72.86	125,001	+0.31(+0.43%)
Nov 25, 2014	72.62	72.65	72.15	72.55	152,783	-0.02(-0.03%)
Nov 24, 2014	73.24	73.30	72.51	72.57	160,885	-0.55(-0.76%)
Nov 21, 2014	73.19	73.50	72.54	73.13	139,152	+0.31(+0.43%)
Nov 20, 2014	72.72	73.05	72.56	72.82	116,399	-0.18(-0.24%)
Nov 19, 2014	73.09	73.16	72.58	72.99	128,770	-0.05(-0.07%)
Nov 18, 2014	72.86	73.38	72.65	73.05	413,811	+0.22(+0.30%)
Nov 17, 2014	72.05	72.89	71.84	72.83	188,505	+0.87(+1.21%)
Nov 14, 2014	72.29	72.35	71.81	71.95	144,566	-0.32(-0.44%)
Nov 13, 2014	73.07	73.31	72.16	72.27	135,623	-0.69(-0.95%)
Nov 12, 2014	74.09	74.09	72.65	72.96	342,559	-1.20(-1.62%)
Nov 11, 2014	74.44	74.49	73.93	74.17	93,508	-0.29(-0.39%)
Nov 10, 2014	74.14	74.52	73.81	74.45	265,893	+0.35(+0.48%)
Nov 07, 2014	73.45	74.11	73.30	74.10	141,761	+0.77(+1.04%)
Nov 06, 2014	74.33	74.44	72.91	73.33	227,470	-1.15(-1.54%)
Nov 05, 2014	72.99	74.53	72.99	74.48	300,299	+1.55(+2.12%)
Nov 04, 2014	73.38	73.70	72.63	72.93	213,845	-0.44(-0.60%)
Nov 03, 2014	73.02	73.60	72.92	73.38	545,601	+0.46(+0.64%)
Oct 31, 2014	73.21	73.21	72.40	72.91	240,207	+0.07(+0.10%)
Oct 30, 2014	71.28	72.85	71.28	72.84	153,098	+1.50(+2.11%)
Oct 29, 2014	71.81	71.95	70.64	71.34	176,670	-0.37(-0.51%)
Oct 28, 2014	71.22	71.70	70.88	71.70	173,455	+0.59(+0.83%)
Oct 27, 2014	71.14	71.23	70.95	71.11	243,801	-0.12(-0.17%)
Oct 24, 2014	70.72	71.43	70.69	71.23	164,250	+0.57(+0.80%)
Oct 23, 2014	70.80	71.06	70.41	70.67	186,533	+0.22(+0.31%)
Oct 22, 2014	70.10	70.97	70.06	70.44	329,880	+0.41(+0.58%)
Oct 21, 2014	69.92	70.14	69.59	70.04	345,645	+0.35(+0.51%)
Oct 20, 2014	68.71	69.74	68.71	69.69	142,008	+0.97(+1.42%)
Oct 17, 2014	68.88	68.89	68.04	68.71	173,401	+0.43(+0.64%)
Oct 16, 2014	67.40	68.43	67.06	68.28	199,337	+0.13(+0.19%)
Oct 15, 2014	69.06	69.25	66.91	68.15	262,039	-0.91(-1.32%)
Oct 14, 2014	68.72	69.76	68.45	69.06	237,655	+0.69(+1.00%)
Oct 13, 2014	68.53	69.27	68.35	68.37	173,816	-0.08(-0.12%)
Oct 10, 2014	68.18	68.99	68.18	68.46	433,296	+0.34(+0.50%)
Oct 09, 2014	69.24	69.61	68.09	68.12	136,119	-1.19(-1.71%)
Oct 08, 2014	67.86	69.35	67.86	69.30	203,328	+1.49(+2.19%)
Oct 07, 2014	67.73	68.54	67.70	67.81	73,418	-0.12(-0.17%)
Oct 06, 2014	68.11	68.27	67.63	67.93	126,626	+0.01(+0.02%)
Oct 03, 2014	67.62	68.02	67.15	67.92	95,445	+0.46(+0.68%)
Oct 02, 2014	67.41	67.84	67.30	67.46	175,024	-0.10(-0.15%)
Oct 01, 2014	67.28	68.15	67.28	67.56	161,295	+0.28(+0.42%)
Sep 30, 2014	67.31	67.93	67.02	67.28	1,068,713	+0.08(+0.12%)
Sep 29, 2014	66.61	67.22	66.50	67.20	78,117	+0.33(+0.50%)
Sep 26, 2014	66.79	67.07	66.24	66.87	163,134	+0.10(+0.14%)
Sep 25, 2014	67.12	67.34	66.69	66.78	182,392	-0.36(-0.54%)
Sep 24, 2014	67.33	67.44	66.86	67.14	87,584	-0.21(-0.32%)
Sep 23, 2014	67.60	67.64	67.31	67.35	96,126	-0.32(-0.48%)
Sep 22, 2014	68.15	68.15	67.55	67.67	166,224	-0.52(-0.77%)
Sep 19, 2014	67.77	68.26	67.77	68.20	110,771	+0.53(+0.79%)
Sep 18, 2014	68.32	68.38	67.47	67.66	92,210	-0.49(-0.72%)
Sep 17, 2014	68.55	68.60	67.89	68.15	140,380	-0.19(-0.28%)
Sep 16, 2014	67.42	68.48	67.42	68.34	127,110	+0.81(+1.20%)
Sep 15, 2014	67.54	67.83	67.34	67.53	114,534	+0.11(+0.16%)
Sep 12, 2014	68.39	68.47	67.25	67.42	288,013	-1.29(-1.88%)
Sep 11, 2014	68.05	68.73	68.01	68.72	103,747	+0.61(+0.89%)
Sep 10, 2014	68.38	68.42	67.89	68.11	171,358	-0.31(-0.45%)
Sep 09, 2014	69.12	69.12	68.34	68.42	124,380	-0.79(-1.14%)
Sep 08, 2014	69.59	69.59	68.92	69.20	119,132	-0.42(-0.61%)
Sep 05, 2014	68.91	69.63	68.88	69.63	76,095	+0.82(+1.19%)
Sep 04, 2014	68.73	68.94	68.45	68.81	86,436	-0.04(-0.05%)
Sep 03, 2014	68.65	68.98	68.65	68.85	106,635	+0.40(+0.59%)