Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	47.73	48.04	47.46	47.49	230,311	-0.45(-0.93%)
Sep 29, 2011	47.89	48.02	47.41	47.94	126,243	+0.67(+1.42%)
Sep 28, 2011	48.05	48.05	47.14	47.27	102,258	-0.53(-1.11%)
Sep 27, 2011	48.30	48.30	47.60	47.80	104,194	+0.23(+0.49%)
Sep 26, 2011	47.33	47.58	47.04	47.56	111,722	+0.42(+0.89%)
Sep 23, 2011	46.59	47.30	46.53	47.15	172,186	+0.43(+0.91%)
Sep 22, 2011	47.01	47.01	46.21	46.72	154,260	-0.91(-1.92%)
Sep 21, 2011	48.61	48.71	47.63	47.63	234,114	-0.84(-1.74%)
Sep 20, 2011	48.21	49.15	48.05	48.48	108,231	+0.53(+1.11%)
Sep 19, 2011	47.72	48.05	47.39	47.94	78,521	-0.24(-0.49%)
Sep 16, 2011	47.95	48.36	47.85	48.18	70,646	+0.43(+0.91%)
Sep 15, 2011	47.64	47.81	47.28	47.75	50,315	+0.63(+1.33%)
Sep 14, 2011	47.03	47.52	46.45	47.12	53,312	+0.40(+0.86%)
Sep 13, 2011	46.74	46.78	46.15	46.72	81,085	+0.33(+0.71%)
Sep 12, 2011	45.61	46.41	45.61	46.39	465,911	+0.28(+0.61%)
Sep 09, 2011	46.81	46.81	45.82	46.11	96,629	-1.01(-2.14%)
Sep 08, 2011	47.16	47.56	46.90	47.11	54,031	+0.00(+0.00%)
Sep 07, 2011	46.99	47.15	46.70	47.11	131,510	+0.53(+1.14%)
Sep 06, 2011	46.07	46.59	45.57	46.58	75,909	-0.24(-0.52%)
Sep 02, 2011	46.99	47.18	46.80	46.82	222,514	-0.62(-1.31%)