Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	32.77	33.27	32.16	32.63	0	-0.51(-1.54%)
Feb 26, 2009	33.93	34.06	33.07	33.14	273,695	-0.55(-1.64%)
Feb 25, 2009	33.85	34.08	33.49	33.69	344,923	-0.28(-0.84%)
Feb 24, 2009	33.13	34.14	33.13	33.98	309,014	+0.99(+2.99%)
Feb 23, 2009	33.98	34.16	32.85	32.99	312,643	-0.85(-2.51%)
Feb 20, 2009	34.38	34.50	33.22	33.84	1,005,390	-0.84(-2.44%)
Feb 19, 2009	34.81	35.11	34.57	34.68	874,948	+0.12(+0.34%)
Feb 18, 2009	35.27	35.28	34.40	34.57	1,037,494	-0.52(-1.47%)
Feb 17, 2009	36.56	36.56	35.08	35.08	960,293	-1.70(-4.63%)
Feb 13, 2009	37.03	37.24	36.70	36.78	846,725	-0.12(-0.34%)
Feb 12, 2009	36.83	36.94	36.07	36.91	1,313,509	-0.30(-0.80%)
Feb 11, 2009	37.48	37.60	36.95	37.21	815,442	-0.29(-0.78%)
Feb 10, 2009	38.28	38.67	37.26	37.50	1,011,125	-1.07(-2.79%)
Feb 09, 2009	38.83	38.93	38.20	38.57	478,962	-0.34(-0.86%)
Feb 06, 2009	38.49	39.21	38.24	38.91	983,635	+0.38(+0.98%)
Feb 05, 2009	38.18	38.75	37.90	38.53	1,156,318	+0.24(+0.63%)
Feb 04, 2009	38.17	38.64	37.90	38.29	700,056	+0.29(+0.77%)
Feb 03, 2009	37.83	38.19	37.50	37.99	359,074	+0.25(+0.67%)
Feb 02, 2009	37.12	37.91	36.93	37.74	613,150	+0.29(+0.78%)
Jan 30, 2009	38.42	38.63	37.31	37.45	0	-0.87(-2.27%)
Jan 29, 2009	38.39	39.03	38.09	38.32	570,750	-0.24(-0.63%)
Jan 28, 2009	38.67	38.77	38.24	38.56	463,245	+0.24(+0.62%)
Jan 27, 2009	38.28	38.57	37.86	38.32	249,257	+0.21(+0.54%)
Jan 26, 2009	37.32	38.39	37.26	38.12	319,645	+0.87(+2.33%)
Jan 23, 2009	36.57	37.33	36.39	37.25	218,505	+0.09(+0.25%)
Jan 22, 2009	36.86	37.47	36.73	37.16	223,171	-0.01(-0.03%)
Jan 21, 2009	37.12	37.34	36.32	37.17	215,483	+0.40(+1.08%)
Jan 20, 2009	37.42	37.63	36.66	36.77	298,077	-0.72(-1.92%)
Jan 16, 2009	37.17	37.76	36.98	37.49	332,033	+0.80(+2.17%)
Jan 15, 2009	36.54	36.78	35.95	36.70	274,921	+0.19(+0.51%)
Jan 14, 2009	36.65	36.73	35.83	36.51	186,216	-0.58(-1.56%)
Jan 13, 2009	37.64	37.64	36.81	37.09	226,281	-0.59(-1.57%)
Jan 12, 2009	37.67	37.99	37.55	37.68	155,560	+0.01(+0.02%)
Jan 09, 2009	38.14	38.17	37.50	37.67	229,615	-0.39(-1.03%)
Jan 08, 2009	37.87	38.13	37.70	38.06	612,493	+0.14(+0.36%)
Jan 07, 2009	38.24	38.35	37.78	37.93	480,035	-0.65(-1.69%)
Jan 06, 2009	39.09	39.53	38.45	38.58	925,204	-0.41(-1.05%)
Jan 05, 2009	38.64	39.00	38.47	38.99	755,769	+0.32(+0.82%)
Jan 02, 2009	37.92	38.86	37.76	38.67	0	+0.75(+1.98%)
Jan 01, 2009	37.22	37.98	37.20	37.92	0	+0.00(+0.00%)
Dec 31, 2008	37.22	37.98	37.20	37.92	391,301	+0.78(+2.09%)
Dec 30, 2008	36.69	37.14	36.66	37.14	433,875	+0.61(+1.68%)
Dec 29, 2008	36.47	36.56	36.03	36.53	226,439	-0.02(-0.05%)
Dec 26, 2008	36.48	36.76	36.42	36.55	149,349	+0.31(+0.86%)
Dec 24, 2008	36.13	36.40	36.08	36.24	76,959	+0.14(+0.40%)
Dec 23, 2008	36.81	36.81	35.93	36.09	422,982	-0.53(-1.46%)
Dec 22, 2008	36.77	36.99	36.09	36.63	444,067	-0.57(-1.52%)
Dec 19, 2008	37.54	37.99	37.09	37.19	454,970	+0.04(+0.12%)
Dec 18, 2008	37.15	37.82	36.90	37.15	840,466	+0.08(+0.22%)
Dec 17, 2008	37.84	37.87	37.01	37.07	375,625	-0.93(-2.45%)
Dec 16, 2008	37.04	38.03	37.04	38.00	428,166	+1.27(+3.47%)
Dec 15, 2008	37.51	37.58	36.34	36.73	603,246	-0.58(-1.56%)
Dec 12, 2008	36.33	37.48	36.17	37.31	649,915	+0.20(+0.55%)
Dec 11, 2008	37.25	38.07	36.81	37.11	361,164	-0.33(-0.88%)
Dec 10, 2008	36.98	37.65	36.98	37.44	588,553	+0.61(+1.65%)
Dec 09, 2008	37.34	37.58	36.62	36.83	685,125	-0.64(-1.71%)
Dec 08, 2008	37.51	38.04	36.82	37.47	376,656	+0.45(+1.21%)
Dec 05, 2008	35.90	37.16	34.91	37.02	532,164	+0.76(+2.11%)
Dec 04, 2008	37.48	37.87	35.58	36.26	376,066	-1.58(-4.19%)
Dec 03, 2008	36.86	37.92	36.50	37.84	505,880	+0.75(+2.01%)
Dec 02, 2008	36.56	37.14	36.03	37.09	412,312	+0.81(+2.23%)