Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	51.89	51.89	51.57	51.57	130,272	-0.32(-0.61%)
Dec 29, 2011	51.75	51.94	51.66	51.89	218,994	+0.42(+0.81%)
Dec 28, 2011	51.89	51.89	51.44	51.47	183,001	-0.33(-0.63%)
Dec 27, 2011	51.47	51.83	51.26	51.80	159,929	+0.44(+0.86%)
Dec 23, 2011	51.19	51.48	51.14	51.36	105,811	+0.46(+0.90%)
Dec 21, 2011	50.33	50.93	50.24	50.90	142,146	+0.66(+1.32%)
Dec 20, 2011	49.69	50.24	49.64	50.24	126,869	+1.10(+2.25%)
Dec 19, 2011	49.79	49.85	49.05	49.13	160,352	-0.47(-0.94%)
Dec 16, 2011	49.84	50.00	49.41	49.60	132,518	-0.09(-0.19%)
Dec 15, 2011	49.40	49.75	49.35	49.69	59,775	+0.72(+1.48%)
Dec 14, 2011	49.19	49.40	48.97	48.97	59,695	-0.40(-0.80%)
Dec 13, 2011	49.49	49.93	49.25	49.36	124,090	+0.20(+0.40%)
Dec 12, 2011	49.44	49.46	48.80	49.17	251,572	-0.52(-1.04%)
Dec 09, 2011	49.08	49.70	49.08	49.68	66,275	+0.76(+1.55%)
Dec 08, 2011	49.70	49.70	48.84	48.93	130,478	-0.78(-1.56%)
Dec 07, 2011	49.81	49.86	49.37	49.70	122,408	-0.12(-0.23%)
Dec 06, 2011	49.78	50.04	49.62	49.82	152,064	+0.09(+0.18%)
Dec 05, 2011	49.92	50.01	49.45	49.73	140,059	+0.41(+0.82%)
Dec 02, 2011	49.95	49.98	49.30	49.33	135,244	-0.48(-0.96%)