Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	63.14	63.70	63.14	63.56	108,912	+0.43(+0.68%)
Feb 27, 2014	63.27	63.50	62.94	63.13	106,756	-0.17(-0.27%)
Feb 26, 2014	63.68	63.79	63.22	63.30	114,238	-0.22(-0.35%)
Feb 25, 2014	63.64	64.01	63.37	63.52	152,061	-0.01(-0.02%)
Feb 24, 2014	63.84	64.28	63.53	63.54	220,908	-0.17(-0.27%)
Feb 21, 2014	63.84	64.21	63.67	63.71	87,500	+0.07(+0.11%)
Feb 20, 2014	63.04	63.78	63.04	63.64	82,917	+0.53(+0.84%)
Feb 19, 2014	63.48	63.83	63.04	63.11	181,941	-0.37(-0.58%)
Feb 18, 2014	63.37	63.66	63.36	63.47	126,925	+0.21(+0.33%)
Feb 14, 2014	62.87	63.27	63.27	63.27	116,283	+0.39(+0.62%)
Feb 13, 2014	61.98	62.90	61.98	62.88	89,547	+0.75(+1.22%)
Feb 12, 2014	62.09	62.20	61.80	62.12	113,273	+0.09(+0.15%)
Feb 11, 2014	61.58	62.24	61.44	62.03	117,612	+0.50(+0.81%)
Feb 10, 2014	61.15	61.53	60.75	61.53	123,295	+0.45(+0.73%)
Feb 07, 2014	60.92	61.10	60.73	61.09	94,784	+0.40(+0.65%)
Feb 06, 2014	60.28	60.74	60.19	60.69	83,996	+0.46(+0.76%)
Feb 05, 2014	60.51	60.51	60.11	60.23	88,862	-0.29(-0.48%)
Feb 04, 2014	61.13	61.13	60.32	60.52	598,741	-0.36(-0.59%)
Feb 03, 2014	61.65	62.19	60.81	60.88	306,619	-0.64(-1.04%)
Jan 31, 2014	60.53	61.64	60.40	61.52	100,500	+0.42(+0.69%)
Jan 30, 2014	60.39	61.14	60.34	61.09	67,103	+1.03(+1.71%)
Jan 29, 2014	60.03	60.40	59.96	60.07	1,741,534	-0.11(-0.19%)
Jan 28, 2014	60.10	60.20	59.88	60.18	61,019	+0.19(+0.32%)
Jan 27, 2014	59.98	60.21	59.79	59.99	83,017	+0.06(+0.10%)
Jan 24, 2014	60.35	60.71	59.93	59.93	123,759	-0.63(-1.03%)
Jan 23, 2014	60.62	60.67	60.20	60.56	71,625	-0.16(-0.26%)
Jan 22, 2014	60.67	60.86	60.56	60.71	84,952	+0.12(+0.19%)
Jan 21, 2014	60.16	60.63	60.12	60.60	107,645	+0.68(+1.13%)
Jan 17, 2014	59.95	59.92	59.92	59.92	99,591	-0.01(-0.01%)
Jan 16, 2014	59.53	59.93	59.53	59.93	83,203	+0.32(+0.54%)
Jan 15, 2014	59.67	59.76	59.51	59.61	187,641	-0.06(-0.11%)
Jan 14, 2014	59.72	59.92	59.52	59.67	77,840	+0.06(+0.10%)
Jan 13, 2014	60.25	60.25	59.51	59.61	138,984	-0.56(-0.93%)
Jan 10, 2014	59.78	60.55	59.66	60.17	290,794	+0.81(+1.37%)
Jan 09, 2014	59.24	59.43	59.02	59.36	85,109	+0.28(+0.47%)
Jan 08, 2014	59.33	59.33	58.92	59.08	104,001	-0.31(-0.52%)
Jan 07, 2014	59.01	59.41	58.99	59.39	158,520	+0.54(+0.91%)
Jan 06, 2014	58.77	59.04	58.69	58.85	145,363	+0.01(+0.02%)
Jan 03, 2014	58.95	59.12	58.59	58.84	128,513	-0.12(-0.21%)
Jan 02, 2014	59.78	59.83	58.88	58.96	170,898	-0.91(-1.52%)
Dec 31, 2013	59.86	59.87	59.87	59.87	80,396	+0.10(+0.17%)
Dec 30, 2013	59.68	59.85	59.55	59.77	114,718	+0.13(+0.22%)
Dec 27, 2013	59.53	59.79	59.43	59.64	126,085	+0.19(+0.31%)
Dec 26, 2013	59.75	59.81	59.37	59.46	100,003	-0.22(-0.36%)
Dec 24, 2013	59.43	59.83	59.28	59.67	54,074	+0.19(+0.33%)
Dec 23, 2013	59.81	59.95	59.45	59.48	96,828	-0.15(-0.25%)
Dec 20, 2013	59.05	59.87	59.05	59.63	101,416	+0.54(+0.92%)
Dec 19, 2013	59.36	59.36	58.57	59.09	84,651	-0.39(-0.66%)
Dec 18, 2013	58.79	59.53	58.20	59.48	187,506	+0.74(+1.25%)
Dec 17, 2013	58.84	58.93	58.58	58.74	74,899	-0.09(-0.16%)
Dec 16, 2013	58.61	59.19	58.61	58.84	148,091	+0.33(+0.56%)
Dec 13, 2013	58.52	58.73	58.35	58.51	65,043	+0.00(+0.00%)
Dec 12, 2013	58.39	58.81	58.33	58.51	66,766	+0.19(+0.33%)
Dec 11, 2013	58.84	58.84	58.25	58.32	88,838	-0.51(-0.87%)
Dec 10, 2013	59.40	59.46	58.80	58.83	86,986	-0.61(-1.03%)
Dec 09, 2013	59.83	59.83	59.19	59.44	94,779	-0.29(-0.48%)
Dec 06, 2013	59.25	59.89	59.25	59.73	104,920	+0.75(+1.27%)
Dec 05, 2013	59.29	59.29	58.92	58.98	68,585	-0.39(-0.66%)
Dec 04, 2013	58.92	59.44	58.78	59.37	111,628	+0.16(+0.26%)
Dec 03, 2013	58.79	59.32	58.92	59.21	71,067	+0.30(+0.51%)