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%)