Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	49.62	49.85	49.35	49.63	208,891	-0.01(-0.03%)
Feb 28, 2012	49.84	49.96	49.49	49.65	95,936	-0.25(-0.49%)
Feb 27, 2012	49.92	50.00	49.69	49.89	145,368	-0.11(-0.21%)
Feb 24, 2012	49.87	50.16	49.75	50.00	91,606	+0.16(+0.32%)
Feb 23, 2012	49.79	49.90	49.67	49.84	58,477	+0.03(+0.07%)
Feb 22, 2012	49.64	49.93	49.59	49.80	81,295	+0.10(+0.20%)
Feb 21, 2012	49.88	49.99	49.66	49.71	71,277	-0.15(-0.29%)
Feb 17, 2012	50.00	50.20	49.83	49.85	71,270	-0.06(-0.12%)
Feb 16, 2012	49.42	50.07	49.42	49.91	109,633	+0.55(+1.12%)
Feb 15, 2012	49.66	49.68	49.20	49.36	218,981	-0.19(-0.38%)
Feb 14, 2012	49.39	49.61	49.27	49.55	88,413	+0.02(+0.04%)
Feb 13, 2012	49.82	49.90	49.49	49.53	88,112	-0.05(-0.09%)
Feb 10, 2012	49.50	49.59	49.41	49.57	107,792	-0.13(-0.27%)
Feb 09, 2012	49.87	49.87	49.54	49.71	74,103	-0.11(-0.23%)
Feb 08, 2012	49.86	49.86	49.49	49.82	80,209	+0.01(+0.03%)
Feb 07, 2012	49.29	49.93	49.23	49.80	139,286	+0.37(+0.74%)
Feb 06, 2012	49.41	49.59	49.33	49.44	177,734	-0.19(-0.39%)
Feb 03, 2012	49.67	49.80	49.36	49.63	137,238	+0.18(+0.36%)
Feb 02, 2012	49.60	49.73	49.41	49.45	111,913	-0.06(-0.12%)
Feb 01, 2012	49.36	49.65	49.36	49.51	129,173	+0.19(+0.39%)
Jan 31, 2012	49.23	49.35	49.07	49.32	199,703	+0.22(+0.45%)
Jan 30, 2012	49.07	49.17	48.81	49.10	224,516	-0.28(-0.58%)
Jan 27, 2012	49.81	49.81	49.24	49.38	129,533	-0.54(-1.08%)
Jan 26, 2012	49.87	50.10	49.67	49.92	103,557	+0.13(+0.25%)
Jan 25, 2012	48.91	49.83	48.57	49.80	201,538	+0.79(+1.60%)
Jan 24, 2012	49.23	49.23	48.94	49.01	117,011	-0.39(-0.79%)
Jan 23, 2012	49.27	49.71	49.27	49.40	132,939	+0.12(+0.25%)
Jan 20, 2012	49.19	49.28	49.00	49.28	162,666	+0.14(+0.28%)
Jan 19, 2012	49.55	49.62	49.08	49.14	253,316	-0.44(-0.89%)
Jan 18, 2012	49.62	49.62	49.30	49.58	134,166	-0.01(-0.03%)
Jan 17, 2012	49.92	50.07	49.46	49.59	80,739	+0.01(+0.03%)
Jan 13, 2012	49.37	49.58	49.24	49.58	150,281	-0.09(-0.19%)
Jan 12, 2012	49.90	49.93	49.52	49.67	158,983	-0.08(-0.16%)
Jan 11, 2012	49.83	49.96	49.66	49.75	151,151	-0.21(-0.41%)
Jan 10, 2012	50.26	50.26	49.88	49.96	236,395	+0.09(+0.19%)
Jan 09, 2012	49.94	49.94	49.61	49.86	97,526	+0.11(+0.21%)
Jan 06, 2012	50.17	50.17	49.76	49.76	152,471	-0.33(-0.65%)
Jan 05, 2012	49.99	50.22	49.66	50.08	241,641	+0.05(+0.11%)
Jan 04, 2012	50.28	50.40	50.00	50.03	155,667	-1.13(-2.21%)
Dec 30, 2011	51.48	51.48	51.16	51.16	131,312	-0.31(-0.61%)
Dec 29, 2011	51.34	51.53	51.25	51.48	220,743	+0.41(+0.81%)
Dec 28, 2011	51.48	51.48	51.04	51.06	184,462	-0.33(-0.63%)
Dec 27, 2011	51.06	51.42	50.85	51.39	161,205	+0.44(+0.86%)
Dec 23, 2011	50.78	51.08	50.74	50.95	106,656	+0.45(+0.90%)
Dec 21, 2011	49.93	50.53	49.84	50.50	143,281	+0.66(+1.32%)
Dec 20, 2011	49.30	49.84	49.25	49.84	127,882	+1.09(+2.25%)
Dec 19, 2011	49.40	49.46	48.66	48.74	161,632	-0.46(-0.94%)
Dec 16, 2011	49.45	49.60	49.02	49.21	133,576	-0.09(-0.19%)
Dec 15, 2011	49.01	49.35	48.95	49.30	60,252	+0.72(+1.48%)
Dec 14, 2011	48.80	49.01	48.58	48.58	60,172	-0.39(-0.80%)
Dec 13, 2011	49.10	49.53	48.86	48.97	125,081	+0.20(+0.40%)
Dec 12, 2011	49.05	49.07	48.41	48.78	253,580	-0.52(-1.04%)
Dec 09, 2011	48.69	49.31	48.69	49.29	66,804	+0.75(+1.55%)
Dec 08, 2011	49.31	49.31	48.46	48.54	131,519	-0.77(-1.56%)
Dec 07, 2011	49.42	49.47	48.97	49.31	123,385	-0.11(-0.23%)
Dec 06, 2011	49.39	49.65	49.23	49.43	153,278	+0.09(+0.18%)
Dec 05, 2011	49.52	49.61	49.06	49.34	141,177	+0.40(+0.82%)
Dec 02, 2011	49.55	49.58	48.91	48.94	136,324	-0.48(-0.96%)