Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	49.55	49.91	49.40	49.91	98,367	+1.38(+2.85%)
Nov 29, 2011	48.08	48.66	48.08	48.52	106,935	+0.57(+1.18%)
Nov 28, 2011	48.30	48.36	47.78	47.95	115,119	+0.63(+1.33%)
Nov 25, 2011	47.04	47.62	47.04	47.33	30,506	+0.17(+0.35%)
Nov 23, 2011	47.58	47.58	47.00	47.16	165,782	-0.76(-1.58%)
Nov 22, 2011	48.47	48.51	47.80	47.92	82,585	-0.55(-1.14%)
Nov 21, 2011	48.87	48.87	48.10	48.47	161,054	-0.63(-1.29%)
Nov 18, 2011	48.95	49.27	48.95	49.10	69,653	+0.39(+0.79%)
Nov 17, 2011	49.11	49.29	48.50	48.71	116,431	-0.43(-0.87%)
Nov 16, 2011	49.46	49.69	49.06	49.14	147,065	-0.54(-1.08%)
Nov 15, 2011	49.52	49.78	49.31	49.68	160,601	+0.16(+0.32%)
Nov 14, 2011	50.14	50.14	49.45	49.52	195,073	-0.57(-1.14%)
Nov 11, 2011	49.96	50.09	49.84	50.09	84,450	+0.70(+1.43%)
Nov 10, 2011	49.55	49.60	49.03	49.39	85,839	+0.40(+0.81%)
Nov 09, 2011	49.58	49.65	48.90	48.99	185,910	-1.20(-2.38%)
Nov 08, 2011	50.02	50.19	49.48	50.18	109,818	+0.34(+0.68%)
Nov 07, 2011	49.75	49.84	49.24	49.84	151,223	+0.22(+0.44%)
Nov 04, 2011	49.67	49.70	49.05	49.62	115,754	-0.28(-0.56%)
Nov 03, 2011	49.55	49.99	49.27	49.90	129,782	+0.79(+1.61%)
Nov 02, 2011	48.90	49.55	48.86	49.11	334,356	+0.78(+1.61%)
Nov 01, 2011	48.74	49.01	48.24	48.34	158,900	-1.04(-2.11%)
Oct 31, 2011	49.46	49.91	49.31	49.38	141,037	-0.40(-0.79%)
Oct 28, 2011	49.97	49.97	49.45	49.77	190,343	-0.24(-0.47%)
Oct 27, 2011	49.88	50.29	49.64	50.01	248,873	+1.17(+2.39%)
Oct 26, 2011	49.17	49.17	48.59	48.84	84,852	+0.25(+0.51%)
Oct 25, 2011	49.27	49.27	48.51	48.59	136,370	-0.68(-1.38%)
Oct 24, 2011	49.39	49.39	49.09	49.27	175,489	-0.08(-0.16%)
Oct 21, 2011	48.87	49.35	48.87	49.35	233,143	+0.83(+1.71%)
Oct 20, 2011	48.50	48.68	48.21	48.52	150,198	+0.16(+0.33%)
Oct 19, 2011	48.14	48.97	48.14	48.36	112,209	+0.09(+0.19%)
Oct 18, 2011	47.88	48.49	47.59	48.27	82,276	+0.40(+0.83%)
Oct 17, 2011	48.02	48.18	47.84	47.87	90,650	-0.26(-0.54%)
Oct 14, 2011	48.11	48.13	47.78	48.13	104,699	+0.41(+0.85%)
Oct 13, 2011	47.41	47.75	47.07	47.72	64,488	+0.09(+0.20%)
Oct 12, 2011	47.93	47.94	47.58	47.63	77,175	-0.05(-0.10%)
Oct 11, 2011	48.10	48.10	47.50	47.68	220,610	-0.42(-0.87%)
Oct 10, 2011	47.90	48.10	47.60	48.10	80,692	+0.98(+2.09%)
Oct 07, 2011	47.33	47.48	46.87	47.11	128,275	+0.10(+0.21%)
Oct 06, 2011	46.45	47.05	46.26	47.01	150,719	+0.75(+1.62%)
Oct 05, 2011	46.46	46.46	45.59	46.26	84,687	+0.11(+0.23%)
Oct 04, 2011	46.06	46.20	45.01	46.16	187,192	-0.10(-0.22%)
Oct 03, 2011	47.46	47.78	46.26	46.26	217,641	-1.24(-2.60%)
Sep 30, 2011	47.73	48.04	47.46	47.49	230,311	-0.45(-0.93%)
Sep 29, 2011	47.89	48.02	47.41	47.94	126,243	+0.67(+1.42%)
Sep 28, 2011	48.05	48.05	47.14	47.27	102,258	-0.53(-1.11%)
Sep 27, 2011	48.30	48.30	47.60	47.80	104,194	+0.23(+0.49%)
Sep 26, 2011	47.33	47.58	47.04	47.56	111,722	+0.42(+0.89%)
Sep 23, 2011	46.59	47.30	46.53	47.15	172,186	+0.43(+0.91%)
Sep 22, 2011	47.01	47.01	46.21	46.72	154,260	-0.91(-1.92%)
Sep 21, 2011	48.61	48.71	47.63	47.63	234,114	-0.84(-1.74%)
Sep 20, 2011	48.21	49.15	48.05	48.48	108,231	+0.53(+1.11%)
Sep 19, 2011	47.72	48.05	47.39	47.94	78,521	-0.24(-0.49%)
Sep 16, 2011	47.95	48.36	47.85	48.18	70,646	+0.43(+0.91%)
Sep 15, 2011	47.64	47.81	47.28	47.75	50,315	+0.63(+1.33%)
Sep 14, 2011	47.03	47.52	46.45	47.12	53,312	+0.40(+0.86%)
Sep 13, 2011	46.74	46.78	46.15	46.72	81,085	+0.33(+0.71%)
Sep 12, 2011	45.61	46.41	45.61	46.39	465,911	+0.28(+0.61%)
Sep 09, 2011	46.81	46.81	45.82	46.11	96,629	-1.01(-2.14%)
Sep 08, 2011	47.16	47.56	46.90	47.11	54,031	+0.00(+0.00%)
Sep 07, 2011	46.99	47.15	46.70	47.11	131,510	+0.53(+1.14%)
Sep 06, 2011	46.07	46.59	45.57	46.58	75,909	-0.24(-0.52%)
Sep 02, 2011	46.99	47.18	46.80	46.82	222,514	-0.62(-1.31%)