Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	59.00	59.69	58.97	59.63	160,693	+0.68(+1.16%)
Mar 27, 2013	58.60	58.97	58.40	58.95	87,260	+0.23(+0.38%)
Mar 26, 2013	58.21	58.73	58.21	58.72	61,387	+0.59(+1.02%)
Mar 25, 2013	58.40	58.65	57.96	58.13	158,873	-0.11(-0.18%)
Mar 22, 2013	58.40	58.41	58.15	58.24	79,982	+0.05(+0.09%)
Mar 21, 2013	58.33	58.42	58.10	58.19	216,578	-0.26(-0.44%)
Mar 20, 2013	58.12	58.51	58.12	58.44	144,520	+0.47(+0.81%)
Mar 19, 2013	57.94	58.19	57.69	57.98	92,665	+0.12(+0.20%)
Mar 18, 2013	57.98	58.13	57.71	57.86	235,611	-0.35(-0.60%)
Mar 15, 2013	57.75	58.22	57.68	58.21	118,626	+0.40(+0.70%)
Mar 14, 2013	57.60	57.84	57.58	57.80	126,443	+0.12(+0.21%)
Mar 13, 2013	57.47	57.72	57.33	57.68	69,771	+0.24(+0.41%)
Mar 12, 2013	57.54	57.67	57.26	57.45	78,933	-0.21(-0.36%)
Mar 11, 2013	57.54	57.66	57.42	57.66	113,720	+0.18(+0.32%)
Mar 08, 2013	57.68	57.68	57.04	57.47	83,759	+0.16(+0.28%)
Mar 07, 2013	57.58	57.65	57.29	57.31	145,019	-0.18(-0.32%)
Mar 06, 2013	57.57	57.68	57.36	57.50	228,811	-0.06(-0.10%)
Mar 05, 2013	57.36	57.64	57.29	57.55	188,473	+0.36(+0.62%)
Mar 04, 2013	56.59	57.26	56.51	57.20	177,195	+0.51(+0.90%)
Mar 01, 2013	56.34	56.69	56.04	56.69	87,677	+0.16(+0.28%)
Feb 28, 2013	56.48	56.73	56.30	56.53	58,648	+0.15(+0.27%)
Feb 27, 2013	55.94	56.46	55.90	56.37	53,480	+0.55(+0.99%)
Feb 26, 2013	55.85	56.09	55.57	55.82	150,266	+0.22(+0.39%)
Feb 25, 2013	56.32	56.70	55.61	55.61	197,655	-0.63(-1.13%)
Feb 22, 2013	55.80	56.25	55.80	56.24	83,303	+0.58(+1.04%)
Feb 21, 2013	55.83	55.98	55.61	55.66	97,305	-0.24(-0.44%)
Feb 20, 2013	56.15	56.38	55.88	55.91	89,100	-0.20(-0.35%)
Feb 19, 2013	55.74	56.11	55.74	56.10	155,225	+0.53(+0.95%)
Feb 15, 2013	55.45	55.63	55.31	55.57	83,130	+0.12(+0.21%)
Feb 14, 2013	55.73	55.79	55.31	55.45	58,912	-0.39(-0.70%)
Feb 13, 2013	55.82	56.02	55.72	55.84	82,105	-0.02(-0.04%)
Feb 12, 2013	55.65	55.86	55.52	55.86	88,708	+0.24(+0.44%)
Feb 11, 2013	55.50	55.63	55.40	55.62	67,706	+0.12(+0.21%)
Feb 08, 2013	55.48	55.50	55.25	55.50	85,523	+0.03(+0.05%)
Feb 07, 2013	55.38	55.66	55.17	55.47	80,361	+0.13(+0.24%)
Feb 06, 2013	55.13	55.34	54.85	55.34	72,942	+0.29(+0.52%)
Feb 04, 2013	55.31	55.31	55.00	55.05	160,154	-0.38(-0.68%)
Feb 01, 2013	55.37	55.52	55.34	55.43	128,053	+0.18(+0.33%)
Jan 31, 2013	55.08	55.26	54.94	55.25	153,195	+0.17(+0.32%)
Jan 30, 2013	55.08	55.17	54.96	55.08	92,895	+0.01(+0.03%)
Jan 29, 2013	54.57	55.07	54.57	55.06	83,584	+0.49(+0.89%)
Jan 28, 2013	54.78	54.78	54.31	54.57	124,775	-0.06(-0.11%)
Jan 25, 2013	54.51	54.64	54.18	54.64	72,503	+0.22(+0.41%)
Jan 24, 2013	54.19	54.48	54.19	54.41	108,863	+0.26(+0.48%)
Jan 23, 2013	54.33	54.33	53.92	54.15	148,131	-0.19(-0.35%)
Jan 22, 2013	53.90	54.34	53.74	54.34	130,933	+0.54(+1.00%)
Jan 18, 2013	53.45	53.81	53.36	53.80	64,095	+0.39(+0.74%)
Jan 17, 2013	53.15	53.55	53.15	53.41	120,663	+0.31(+0.58%)
Jan 16, 2013	53.42	53.44	53.10	53.10	196,049	-0.32(-0.60%)
Jan 15, 2013	53.17	53.43	53.07	53.42	92,938	+0.17(+0.33%)
Jan 14, 2013	53.32	53.46	53.20	53.25	83,166	-0.07(-0.13%)
Jan 11, 2013	53.24	53.32	53.15	53.32	86,842	+0.10(+0.20%)
Jan 10, 2013	53.05	53.26	53.01	53.21	86,179	+0.24(+0.45%)
Jan 09, 2013	53.19	53.19	52.83	52.98	226,856	-0.13(-0.24%)
Jan 08, 2013	53.12	53.23	52.90	53.10	230,905	-0.08(-0.16%)
Jan 07, 2013	53.74	53.74	53.16	53.18	399,568	-0.62(-1.15%)
Jan 04, 2013	53.39	53.82	53.39	53.81	140,182	+0.30(+0.56%)
Jan 03, 2013	53.49	53.68	53.36	53.51	236,192	-0.06(-0.10%)