Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	43.36	43.54	43.32	43.34	33,866	-0.06(-0.13%)
Dec 30, 2010	43.55	43.57	43.35	43.40	76,907	-0.09(-0.21%)
Dec 29, 2010	43.63	43.63	43.38	43.49	151,398	-0.04(-0.09%)
Dec 28, 2010	43.46	43.54	43.18	43.53	73,118	+0.10(+0.22%)
Dec 27, 2010	43.43	43.55	43.24	43.43	80,823	-0.01(-0.03%)
Dec 23, 2010	43.50	43.52	43.37	43.45	63,162	+0.01(+0.03%)
Dec 22, 2010	43.26	43.48	43.21	43.43	49,649	+0.23(+0.53%)
Dec 21, 2010	43.44	43.44	43.13	43.20	61,264	-0.01(-0.01%)
Dec 20, 2010	43.24	43.27	43.02	43.21	75,784	+0.17(+0.40%)
Dec 17, 2010	42.82	43.06	42.69	43.04	58,719	+0.13(+0.30%)
Dec 16, 2010	42.60	42.93	42.40	42.91	58,525	+0.36(+0.86%)
Dec 15, 2010	42.86	42.90	42.54	42.54	81,253	-0.33(-0.76%)
Dec 14, 2010	42.86	43.03	42.79	42.87	213,835	+0.10(+0.24%)
Dec 13, 2010	42.77	42.84	42.64	42.77	149,998	+0.17(+0.39%)
Dec 10, 2010	42.54	42.63	42.50	42.60	67,131	+0.20(+0.47%)
Dec 09, 2010	42.54	42.54	42.22	42.40	105,477	+0.15(+0.36%)
Dec 08, 2010	42.51	42.56	42.15	42.25	63,170	-0.14(-0.33%)
Dec 07, 2010	43.00	43.00	42.33	42.39	101,854	-0.23(-0.54%)
Dec 06, 2010	42.85	42.85	42.60	42.62	69,195	-0.15(-0.34%)
Dec 03, 2010	42.51	42.79	42.40	42.77	73,722	+0.14(+0.33%)
Dec 02, 2010	42.68	42.68	42.33	42.63	96,656	+0.15(+0.35%)