Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	50.01	50.25	49.75	50.03	207,237	-0.01(-0.03%)
Feb 28, 2012	50.24	50.36	49.88	50.04	95,176	-0.25(-0.49%)
Feb 27, 2012	50.32	50.40	50.08	50.29	144,217	-0.11(-0.21%)
Feb 24, 2012	50.27	50.56	50.14	50.40	90,881	+0.16(+0.32%)
Feb 23, 2012	50.18	50.30	50.07	50.24	58,014	+0.03(+0.07%)
Feb 22, 2012	50.03	50.33	49.99	50.20	80,651	+0.10(+0.20%)
Feb 21, 2012	50.28	50.39	50.05	50.10	70,713	-0.15(-0.29%)
Feb 17, 2012	50.40	50.60	50.22	50.25	70,705	-0.06(-0.12%)
Feb 16, 2012	49.81	50.47	49.81	50.31	108,765	+0.56(+1.12%)
Feb 15, 2012	50.05	50.07	49.59	49.75	217,247	-0.19(-0.38%)
Feb 14, 2012	49.79	50.01	49.67	49.94	87,713	+0.02(+0.04%)
Feb 13, 2012	50.22	50.30	49.88	49.92	87,414	-0.05(-0.09%)
Feb 10, 2012	49.89	49.99	49.81	49.97	106,939	-0.13(-0.27%)
Feb 09, 2012	50.27	50.27	49.94	50.10	73,516	-0.11(-0.23%)
Feb 08, 2012	50.26	50.26	49.88	50.22	79,573	+0.01(+0.03%)
Feb 07, 2012	49.68	50.33	49.63	50.20	138,183	+0.37(+0.74%)
Feb 06, 2012	49.80	49.99	49.72	49.83	176,326	-0.19(-0.39%)
Feb 03, 2012	50.06	50.20	49.75	50.03	136,151	+0.18(+0.36%)
Feb 02, 2012	49.99	50.13	49.80	49.85	111,027	-0.06(-0.12%)
Feb 01, 2012	49.75	50.04	49.75	49.91	128,150	+0.19(+0.39%)
Jan 31, 2012	49.63	49.74	49.46	49.71	198,121	+0.22(+0.45%)
Jan 30, 2012	49.46	49.56	49.20	49.49	222,738	-0.29(-0.58%)
Jan 27, 2012	50.21	50.21	49.63	49.78	128,507	-0.54(-1.08%)
Jan 26, 2012	50.27	50.50	50.06	50.32	102,737	+0.13(+0.25%)
Jan 25, 2012	49.30	50.23	48.96	50.20	199,942	+0.79(+1.60%)
Jan 24, 2012	49.63	49.63	49.33	49.40	116,084	-0.39(-0.79%)
Jan 23, 2012	49.67	50.10	49.67	49.80	131,887	+0.12(+0.25%)
Jan 20, 2012	49.58	49.67	49.39	49.67	161,378	+0.14(+0.28%)
Jan 19, 2012	49.94	50.01	49.47	49.53	251,310	-0.44(-0.89%)
Jan 18, 2012	50.01	50.01	49.69	49.97	133,103	-0.01(-0.03%)
Jan 17, 2012	50.32	50.47	49.85	49.99	80,100	+0.01(+0.03%)
Jan 13, 2012	49.76	49.97	49.63	49.97	149,091	-0.09(-0.19%)
Jan 12, 2012	50.30	50.33	49.91	50.07	157,724	-0.08(-0.16%)
Jan 11, 2012	50.23	50.36	50.06	50.15	149,954	-0.21(-0.41%)
Jan 10, 2012	50.66	50.67	50.28	50.36	234,523	+0.09(+0.19%)
Jan 09, 2012	50.34	50.34	50.01	50.26	96,754	+0.11(+0.21%)
Jan 06, 2012	50.57	50.57	50.16	50.16	151,263	-0.33(-0.65%)
Jan 05, 2012	50.39	50.62	50.06	50.48	239,728	+0.05(+0.11%)
Jan 04, 2012	50.69	50.81	50.40	50.43	154,434	-1.14(-2.21%)
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%)