Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	36.58	36.74	35.80	36.29	389,813	-0.11(-0.29%)
Jun 29, 2009	36.09	36.45	35.88	36.40	157,257	+0.50(+1.38%)
Jun 26, 2009	35.95	36.06	35.73	35.90	194,428	-0.15(-0.41%)
Jun 25, 2009	35.52	36.17	35.44	36.05	385,875	+0.60(+1.68%)
Jun 24, 2009	35.42	36.27	35.19	35.45	386,186	-0.12(-0.33%)
Jun 23, 2009	35.97	35.97	35.39	35.57	470,171	-0.33(-0.92%)
Jun 22, 2009	35.84	36.21	35.75	35.90	334,448	-0.09(-0.26%)
Jun 19, 2009	36.65	36.68	35.95	35.99	393,292	-0.58(-1.58%)
Jun 18, 2009	35.70	36.57	35.70	36.57	346,182	+0.78(+2.19%)
Jun 17, 2009	35.63	35.99	35.45	35.79	448,858	+0.11(+0.31%)
Jun 16, 2009	36.01	36.09	35.46	35.68	393,400	-0.20(-0.55%)
Jun 15, 2009	36.38	36.39	35.52	35.88	339,539	-0.76(-2.09%)
Jun 12, 2009	36.27	36.78	35.68	36.64	459,286	+0.50(+1.37%)
Jun 11, 2009	35.53	36.52	35.49	36.14	483,997	+0.77(+2.18%)
Jun 10, 2009	35.11	35.50	34.99	35.37	448,353	+0.46(+1.32%)
Jun 09, 2009	35.14	35.26	34.85	34.91	351,667	-0.16(-0.44%)
Jun 08, 2009	35.02	35.36	34.68	35.07	527,724	-0.25(-0.70%)
Jun 05, 2009	35.49	35.75	34.94	35.32	888,471	+0.10(+0.28%)
Jun 04, 2009	35.01	35.27	34.96	35.22	512,296	+0.32(+0.93%)
Jun 03, 2009	35.42	35.55	34.53	34.90	209,267	-0.66(-1.85%)
Jun 02, 2009	35.85	36.03	35.53	35.55	356,904	-0.33(-0.91%)