Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	40.70	40.87	40.46	40.70	71,568	-0.25(-0.60%)
Jul 29, 2010	41.80	41.88	40.80	40.95	75,435	-0.61(-1.48%)
Jul 28, 2010	41.73	41.76	41.47	41.56	52,302	-0.32(-0.76%)
Jul 27, 2010	41.46	41.88	41.34	41.88	129,607	+0.62(+1.50%)
Jul 26, 2010	41.00	41.26	40.93	41.26	122,556	+0.34(+0.84%)
Jul 23, 2010	40.84	40.93	40.49	40.92	44,398	+0.10(+0.24%)
Jul 22, 2010	40.58	40.96	40.51	40.82	72,093	+0.75(+1.88%)
Jul 21, 2010	40.77	40.84	39.89	40.06	64,661	-0.60(-1.48%)
Jul 20, 2010	39.72	40.66	39.69	40.66	35,598	+0.41(+1.01%)
Jul 19, 2010	39.90	40.39	39.74	40.26	39,495	+0.56(+1.41%)
Jul 16, 2010	39.70	40.36	39.64	39.70	60,537	-0.74(-1.82%)
Jul 15, 2010	40.17	40.53	40.01	40.44	41,177	+0.20(+0.50%)
Jul 14, 2010	40.16	40.31	39.84	40.23	87,474	-0.01(-0.02%)
Jul 13, 2010	40.27	40.44	39.99	40.24	58,804	+0.22(+0.54%)
Jul 12, 2010	39.84	40.07	39.75	40.03	47,754	+0.06(+0.14%)
Jul 09, 2010	39.97	39.99	39.51	39.97	33,169	+0.27(+0.67%)
Jul 08, 2010	39.64	39.70	39.35	39.70	44,058	+0.36(+0.92%)
Jul 07, 2010	38.25	39.37	38.24	39.34	37,345	+1.20(+3.14%)
Jul 06, 2010	38.28	38.42	37.89	38.15	100,925	+0.40(+1.06%)
Jul 02, 2010	37.75	37.99	37.66	37.75	98,840	+0.04(+0.12%)
Jul 01, 2010	37.84	37.90	37.44	37.70	187,134	-0.22(-0.58%)
Jun 30, 2010	38.16	38.58	37.83	37.92	90,505	-0.25(-0.66%)
Jun 29, 2010	38.71	38.71	38.02	38.17	55,119	-0.56(-1.45%)
Jun 25, 2010	38.74	38.84	38.28	38.74	57,476	+0.22(+0.57%)
Jun 24, 2010	38.66	39.01	38.51	38.52	82,658	-0.16(-0.40%)
Jun 23, 2010	39.17	39.17	38.55	38.67	65,766	-0.42(-1.07%)
Jun 22, 2010	40.08	40.08	39.04	39.09	84,466	-0.93(-2.33%)
Jun 21, 2010	40.75	40.75	39.89	40.03	41,947	-0.32(-0.80%)
Jun 18, 2010	40.35	40.40	40.13	40.35	58,834	+0.07(+0.17%)
Jun 17, 2010	40.06	40.29	39.75	40.28	61,733	+0.29(+0.72%)
Jun 16, 2010	39.56	40.15	39.54	40.00	65,055	+0.23(+0.57%)
Jun 15, 2010	39.23	39.77	39.22	39.77	73,078	+0.80(+2.06%)
Jun 14, 2010	39.14	39.28	38.93	38.97	63,767	+0.17(+0.44%)
Jun 11, 2010	38.47	38.80	38.32	38.80	83,841	+0.04(+0.10%)
Jun 10, 2010	38.39	38.77	38.37	38.76	72,679	+0.98(+2.59%)
Jun 09, 2010	38.37	38.37	37.70	37.78	89,476	-0.24(-0.64%)
Jun 08, 2010	37.66	38.03	37.39	38.03	162,103	+0.47(+1.25%)
Jun 07, 2010	37.46	38.06	37.46	37.56	144,271	+0.18(+0.47%)
Jun 04, 2010	37.38	38.20	37.29	37.38	138,564	-1.23(-3.20%)
Jun 03, 2010	38.34	38.63	38.22	38.62	80,747	+0.43(+1.13%)
Jun 02, 2010	37.72	38.18	37.39	38.18	108,064	+0.81(+2.16%)
Jun 01, 2010	38.02	38.20	37.37	37.38	187,806	-0.86(-2.25%)
May 28, 2010	38.23	38.56	38.15	38.23	106,798	+0.03(+0.07%)
May 27, 2010	38.01	38.21	37.84	38.21	83,358	+0.76(+2.02%)
May 26, 2010	37.72	37.91	37.33	37.45	114,995	-0.01(-0.03%)
May 25, 2010	37.13	37.46	36.42	37.46	309,819	-0.24(-0.64%)
May 24, 2010	38.02	38.27	37.70	37.71	111,680	-0.30(-0.79%)
May 21, 2010	37.33	38.01	37.31	38.01	217,899	+0.15(+0.40%)
May 20, 2010	38.15	38.55	37.86	37.86	148,221	-1.37(-3.48%)
May 19, 2010	39.33	39.52	38.85	39.22	130,735	-0.33(-0.84%)
May 18, 2010	40.25	40.30	39.48	39.56	113,248	-0.44(-1.10%)
May 17, 2010	40.05	40.13	39.40	40.00	105,405	+0.09(+0.22%)
May 14, 2010	39.91	40.26	39.71	39.91	82,560	-0.36(-0.89%)
May 13, 2010	40.37	40.74	40.18	40.27	72,783	-0.16(-0.39%)
May 12, 2010	40.28	40.47	39.91	40.42	73,589	+0.46(+1.15%)
May 11, 2010	40.01	40.42	39.96	39.96	101,005	+0.09(+0.24%)
May 10, 2010	39.81	39.89	39.38	39.87	190,633	+1.23(+3.18%)
May 07, 2010	38.52	39.21	38.13	38.64	123,175	-0.36(-0.92%)
May 06, 2010	39.97	39.98	37.24	39.00	210,630	-1.05(-2.61%)
May 05, 2010	40.34	40.35	39.93	40.05	91,930	-0.33(-0.82%)
May 04, 2010	40.87	40.87	40.20	40.38	127,943	-0.73(-1.78%)