Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	55.68	55.68	55.12	55.13	85,419	-0.46(-0.84%)
Jul 30, 2012	55.37	55.71	55.16	55.59	72,986	+0.21(+0.38%)
Jul 27, 2012	54.96	55.44	54.96	55.38	85,159	+0.65(+1.19%)
Jul 26, 2012	54.32	54.79	54.32	54.73	59,845	+0.83(+1.55%)
Jul 25, 2012	54.22	54.23	53.69	53.90	117,789	-0.14(-0.25%)
Jul 24, 2012	54.44	54.46	53.74	54.03	112,123	-0.49(-0.89%)
Jul 23, 2012	54.59	54.87	54.35	54.52	71,685	-0.36(-0.65%)
Jul 20, 2012	54.57	55.01	54.50	54.87	77,540	+0.13(+0.24%)
Jul 19, 2012	54.77	54.83	54.33	54.74	76,299	+0.06(+0.11%)
Jul 18, 2012	54.44	54.68	54.27	54.68	59,067	+0.20(+0.38%)
Jul 17, 2012	54.45	54.61	54.14	54.48	49,079	+0.14(+0.26%)
Jul 16, 2012	54.42	54.44	54.24	54.33	62,156	-0.12(-0.23%)
Jul 13, 2012	53.97	54.46	53.97	54.46	76,272	+0.60(+1.12%)
Jul 12, 2012	53.66	53.99	53.61	53.86	104,665	+0.04(+0.07%)
Jul 11, 2012	53.66	53.84	53.53	53.82	247,620	+0.27(+0.50%)
Jul 10, 2012	53.44	53.66	53.43	53.55	67,225	+0.14(+0.26%)
Jul 09, 2012	53.55	53.55	53.18	53.41	525,271	-0.18(-0.34%)
Jul 06, 2012	53.42	53.65	53.34	53.60	64,203	-0.18(-0.33%)
Jul 05, 2012	54.09	54.11	53.66	53.77	70,396	-0.24(-0.44%)
Jul 03, 2012	54.15	54.16	53.84	54.01	66,747	-0.14(-0.25%)