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%)
Jul 02, 2012	53.58	54.16	53.58	54.15	196,108	+0.50(+0.93%)
Jun 29, 2012	54.04	54.04	53.40	53.65	94,908	+0.28(+0.52%)
Jun 28, 2012	53.14	53.38	52.78	53.37	55,155	+0.15(+0.27%)
Jun 27, 2012	52.82	53.29	52.82	53.23	60,552	+0.56(+1.06%)
Jun 26, 2012	52.56	52.77	52.39	52.67	79,030	+0.16(+0.30%)
Jun 25, 2012	52.41	52.57	52.24	52.51	93,222	-0.18(-0.35%)
Jun 22, 2012	52.77	52.77	52.55	52.69	70,468	+0.12(+0.23%)
Jun 21, 2012	53.27	53.45	52.54	52.57	110,795	-0.58(-1.08%)
Jun 20, 2012	53.69	53.69	52.96	53.15	133,989	-0.56(-1.03%)
Jun 19, 2012	53.78	54.01	53.60	53.70	138,227	-0.03(-0.06%)
Jun 18, 2012	53.32	53.76	53.32	53.74	731,054	+0.21(+0.39%)
Jun 15, 2012	53.37	53.59	53.24	53.53	141,224	+0.22(+0.41%)
Jun 14, 2012	52.94	53.37	52.94	53.31	49,648	+0.46(+0.87%)
Jun 13, 2012	52.82	53.12	52.59	52.85	46,411	-0.05(-0.09%)
Jun 12, 2012	52.82	52.95	52.46	52.90	133,663	+0.05(+0.09%)
Jun 11, 2012	53.27	53.41	52.82	52.85	134,473	-0.15(-0.28%)
Jun 08, 2012	52.83	53.00	52.56	53.00	92,528	+0.18(+0.35%)
Jun 07, 2012	52.85	52.99	52.71	52.82	76,487	+0.35(+0.67%)
Jun 06, 2012	52.03	52.46	51.90	52.46	88,750	+0.64(+1.23%)
Jun 05, 2012	51.49	51.99	51.45	51.83	194,043	+0.27(+0.53%)
Jun 04, 2012	51.50	51.58	51.36	51.56	131,902	+0.12(+0.24%)
Jun 01, 2012	51.12	51.70	51.12	51.43	101,095	-0.22(-0.42%)
May 31, 2012	51.22	51.91	51.20	51.65	77,878	+0.33(+0.63%)
May 30, 2012	51.44	51.84	51.26	51.33	71,619	-0.39(-0.76%)
May 29, 2012	51.75	51.75	51.44	51.72	72,521	+0.24(+0.47%)
May 25, 2012	51.38	51.66	51.38	51.47	44,659	+0.11(+0.21%)
May 24, 2012	51.05	51.58	51.01	51.37	50,367	+0.29(+0.57%)
May 23, 2012	51.10	51.43	50.84	51.08	62,818	-0.32(-0.63%)
May 22, 2012	51.26	51.51	51.22	51.40	58,539	+0.28(+0.56%)
May 21, 2012	50.98	51.13	50.78	51.12	92,119	+0.13(+0.25%)
May 18, 2012	51.22	51.41	50.90	50.99	65,125	-0.11(-0.21%)
May 17, 2012	51.43	51.52	51.09	51.10	59,707	-0.32(-0.63%)
May 16, 2012	51.56	51.57	51.32	51.42	94,169	+0.05(+0.09%)
May 15, 2012	51.66	51.74	51.25	51.37	103,451	-0.30(-0.59%)
May 14, 2012	51.57	51.88	51.41	51.68	172,215	-0.15(-0.29%)
May 11, 2012	51.67	52.08	51.67	51.83	48,517	+0.04(+0.08%)
May 10, 2012	51.50	51.96	51.50	51.78	77,135	+0.47(+0.92%)
May 09, 2012	51.06	51.53	50.92	51.31	123,700	-0.03(-0.05%)
May 08, 2012	51.05	51.36	51.01	51.34	157,726	+0.17(+0.33%)
May 07, 2012	51.22	51.24	51.01	51.17	48,069	-0.13(-0.25%)
May 04, 2012	51.18	51.54	51.15	51.30	66,333	+0.03(+0.07%)
May 03, 2012	51.45	51.73	51.20	51.26	64,273	-0.22(-0.43%)
May 02, 2012	51.60	51.60	51.39	51.49	77,086	-0.29(-0.56%)