Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	73.67	72.96	72.96	72.96	114,196	-0.82(-1.12%)
Dec 30, 2015	73.87	74.06	73.67	73.78	76,776	-0.12(-0.17%)
Dec 29, 2015	73.72	74.08	73.72	73.91	68,917	+0.42(+0.57%)
Dec 28, 2015	73.02	73.54	72.88	73.49	98,545	+0.18(+0.24%)
Dec 24, 2015	73.24	73.31	73.31	73.31	66,174	-0.02(-0.02%)
Dec 23, 2015	72.31	73.42	72.31	73.32	207,862	+1.17(+1.63%)
Dec 22, 2015	71.65	72.30	71.07	72.15	221,259	+0.61(+0.86%)
Dec 21, 2015	71.80	71.94	71.16	71.54	209,857	+0.07(+0.10%)
Dec 18, 2015	72.09	72.10	70.95	71.47	231,929	-0.79(-1.10%)
Dec 17, 2015	72.22	72.69	71.86	72.26	198,205	+0.09(+0.13%)
Dec 16, 2015	70.56	72.24	70.56	72.17	247,056	+1.80(+2.56%)
Dec 15, 2015	69.89	70.69	69.79	70.37	196,845	+0.66(+0.95%)
Dec 14, 2015	69.41	69.75	68.98	69.71	155,497	+0.25(+0.35%)
Dec 11, 2015	69.55	70.04	69.02	69.46	269,651	-0.25(-0.36%)
Dec 10, 2015	70.84	70.91	69.63	69.71	212,007	-1.09(-1.54%)
Dec 09, 2015	70.61	71.56	70.41	70.81	145,811	+0.00(+0.00%)
Dec 08, 2015	70.59	70.91	70.27	70.81	233,845	-0.06(-0.09%)
Dec 07, 2015	70.61	70.87	70.19	70.87	206,595	+0.18(+0.25%)
Dec 04, 2015	69.93	70.74	69.93	70.69	225,906	+0.90(+1.29%)
Dec 03, 2015	70.47	70.47	69.61	69.79	303,255	-0.67(-0.95%)
Dec 02, 2015	71.83	71.83	70.41	70.46	238,097	-1.49(-2.07%)
Dec 01, 2015	71.65	72.13	71.32	71.95	245,344	+0.54(+0.75%)
Nov 30, 2015	71.25	71.86	71.25	71.41	108,650	+0.18(+0.25%)
Nov 27, 2015	71.17	71.51	71.17	71.24	66,026	+0.15(+0.21%)
Nov 25, 2015	71.44	71.09	71.09	71.09	97,730	-0.36(-0.50%)
Nov 24, 2015	71.32	71.58	70.87	71.44	145,142	-0.11(-0.15%)
Nov 23, 2015	72.04	72.24	71.44	71.55	63,052	-0.52(-0.72%)
Nov 20, 2015	71.94	72.51	71.81	72.07	93,595	+0.32(+0.45%)
Nov 19, 2015	71.11	71.88	71.11	71.74	92,316	+0.65(+0.91%)
Nov 18, 2015	70.65	71.17	70.01	71.10	108,977	+0.58(+0.83%)
Nov 17, 2015	71.81	72.13	70.34	70.51	124,964	-1.31(-1.82%)
Nov 16, 2015	70.57	71.83	70.55	71.82	130,837	+1.23(+1.74%)
Nov 13, 2015	70.94	71.45	70.42	70.59	110,724	-0.31(-0.43%)
Nov 12, 2015	71.53	72.12	70.87	70.90	129,672	-0.84(-1.17%)
Nov 11, 2015	71.26	71.81	71.26	71.74	101,588	+0.56(+0.79%)
Nov 10, 2015	70.50	71.27	70.50	71.17	187,565	+0.68(+0.97%)
Nov 09, 2015	70.02	70.78	69.64	70.49	252,070	+0.10(+0.14%)
Nov 06, 2015	71.99	72.08	69.84	70.39	459,471	-2.63(-3.60%)
Nov 05, 2015	73.66	73.66	73.00	73.02	118,104	-0.61(-0.83%)
Nov 04, 2015	73.31	73.83	73.30	73.63	288,026	+0.38(+0.51%)
Nov 03, 2015	72.82	73.31	72.61	73.25	205,593	+0.24(+0.33%)
Nov 02, 2015	73.01	73.14	72.48	73.01	218,281	+0.05(+0.06%)
Oct 30, 2015	72.68	73.20	72.44	72.97	148,570	+0.38(+0.53%)
Oct 29, 2015	72.63	72.82	71.69	72.58	300,543	-0.40(-0.55%)
Oct 28, 2015	73.65	73.89	72.13	72.98	487,952	-0.63(-0.86%)
Oct 27, 2015	73.85	73.90	73.37	73.61	86,607	-0.29(-0.40%)
Oct 26, 2015	74.09	74.25	73.35	73.91	153,987	-0.09(-0.12%)
Oct 23, 2015	75.31	75.31	73.89	74.00	144,983	-1.25(-1.67%)
Oct 22, 2015	74.63	75.41	74.53	75.25	133,864	+0.82(+1.10%)
Oct 21, 2015	74.73	75.21	74.38	74.44	139,468	-0.22(-0.30%)
Oct 20, 2015	74.36	75.01	74.20	74.66	107,732	+0.16(+0.22%)
Oct 19, 2015	74.21	74.50	73.78	74.50	128,828	+0.09(+0.12%)
Oct 16, 2015	74.36	74.76	74.14	74.41	122,298	+0.15(+0.21%)
Oct 15, 2015	73.24	74.33	73.09	74.25	101,145	+1.08(+1.47%)
Oct 14, 2015	73.27	73.63	73.07	73.18	112,473	-0.02(-0.03%)
Oct 13, 2015	73.23	73.56	73.10	73.20	105,857	-0.22(-0.29%)
Oct 12, 2015	72.88	73.73	72.88	73.41	137,994	+0.62(+0.85%)
Oct 09, 2015	73.09	73.14	72.60	72.80	149,478	-0.25(-0.35%)
Oct 08, 2015	72.01	73.17	71.86	73.05	79,746	+0.91(+1.26%)
Oct 07, 2015	72.42	72.53	72.02	72.14	110,077	-0.15(-0.21%)
Oct 06, 2015	72.78	72.81	71.97	72.30	205,566	-0.55(-0.75%)
Oct 05, 2015	72.08	72.91	71.84	72.84	358,942	+1.05(+1.47%)
Oct 02, 2015	71.11	71.79	70.69	71.79	164,606	+0.95(+1.35%)