Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	73.81	73.89	73.32	73.66	126,404	-0.07(-0.09%)
Feb 26, 2015	74.36	74.55	73.64	73.73	146,739	-0.51(-0.69%)
Feb 25, 2015	75.31	75.31	74.13	74.24	265,260	-1.09(-1.44%)
Feb 24, 2015	74.80	75.71	74.67	75.32	160,525	+0.46(+0.62%)
Feb 23, 2015	74.32	74.86	74.28	74.86	306,568	+0.48(+0.64%)
Feb 20, 2015	74.38	74.46	73.41	74.38	334,349	+0.06(+0.08%)
Feb 19, 2015	74.81	75.04	74.08	74.32	240,708	-0.72(-0.96%)
Feb 18, 2015	73.29	75.09	73.24	75.04	427,419	+1.72(+2.35%)
Feb 17, 2015	72.64	74.03	72.64	73.32	3,364,628	-0.12(-0.16%)
Feb 13, 2015	74.43	73.44	73.44	73.44	632,191	-1.07(-1.44%)
Feb 12, 2015	74.96	74.98	74.28	74.51	349,800	-0.27(-0.36%)
Feb 11, 2015	76.17	76.17	74.66	74.78	263,701	-1.59(-2.09%)
Feb 10, 2015	74.96	76.45	74.96	76.37	188,581	+1.44(+1.92%)
Feb 09, 2015	75.56	75.95	74.66	74.93	340,872	-0.70(-0.92%)
Feb 06, 2015	78.62	78.62	75.20	75.63	279,364	-3.20(-4.06%)
Feb 05, 2015	78.31	78.96	78.03	78.83	150,677	+0.73(+0.94%)
Feb 04, 2015	79.02	79.17	77.97	78.09	174,420	-1.02(-1.29%)
Feb 03, 2015	78.72	79.29	78.35	79.11	266,215	+0.40(+0.50%)
Feb 02, 2015	78.54	78.96	77.54	78.72	193,553	+0.40(+0.52%)
Jan 30, 2015	80.06	80.06	78.26	78.31	186,010	-1.83(-2.29%)
Jan 29, 2015	79.17	80.24	78.68	80.15	137,696	+1.04(+1.32%)
Jan 28, 2015	79.95	80.72	78.96	79.11	207,864	-0.78(-0.97%)
Jan 27, 2015	79.57	80.24	79.57	79.88	171,842	+0.07(+0.08%)
Jan 26, 2015	80.02	80.02	79.01	79.82	246,942	+0.02(+0.03%)
Jan 23, 2015	79.52	80.09	79.52	79.79	166,299	+0.28(+0.35%)
Jan 22, 2015	80.12	80.15	79.01	79.52	248,172	-0.28(-0.35%)
Jan 21, 2015	79.00	79.86	78.42	79.79	234,124	+0.76(+0.96%)
Jan 20, 2015	79.28	79.28	78.33	79.04	737,246	+0.13(+0.16%)
Jan 16, 2015	78.13	78.96	77.99	78.91	216,252	+0.74(+0.95%)
Jan 15, 2015	77.93	78.39	77.67	78.17	186,515	+0.43(+0.55%)
Jan 14, 2015	76.67	77.77	76.53	77.74	308,796	+0.72(+0.93%)
Jan 13, 2015	77.06	78.09	76.57	77.02	146,905	+0.30(+0.39%)
Jan 12, 2015	77.02	77.16	76.24	76.72	279,335	-0.20(-0.26%)
Jan 09, 2015	77.56	77.56	76.51	76.93	182,200	-0.55(-0.72%)
Jan 08, 2015	77.36	77.71	77.19	77.48	333,955	+0.60(+0.78%)
Jan 07, 2015	76.40	77.08	75.98	76.88	202,477	+0.81(+1.06%)
Jan 06, 2015	76.18	77.34	76.00	76.07	448,319	+0.04(+0.06%)
Jan 05, 2015	76.94	77.10	75.75	76.03	424,503	-1.04(-1.35%)
Jan 02, 2015	76.86	77.20	76.19	77.07	434,938	+0.43(+0.56%)
Dec 31, 2014	78.12	76.64	76.64	76.64	256,802	-1.43(-1.83%)
Dec 30, 2014	79.66	79.66	78.01	78.07	221,948	-1.67(-2.09%)
Dec 29, 2014	78.63	80.00	78.57	79.74	2,396,291	+1.15(+1.46%)
Dec 26, 2014	77.73	78.86	77.73	78.60	220,596	+0.90(+1.16%)
Dec 24, 2014	76.31	77.70	77.70	77.70	238,507	+1.29(+1.69%)
Dec 23, 2014	76.15	76.70	76.10	76.41	138,357	+0.31(+0.40%)
Dec 22, 2014	75.92	76.13	75.51	76.10	124,150	+0.22(+0.29%)
Dec 19, 2014	76.01	76.40	75.49	75.89	438,284	+0.01(+0.01%)
Dec 18, 2014	74.88	75.88	74.56	75.88	182,649	+1.40(+1.88%)
Dec 17, 2014	73.19	74.56	73.19	74.47	150,607	+1.43(+1.96%)
Dec 16, 2014	73.00	74.23	72.49	73.04	359,631	-0.11(-0.16%)
Dec 15, 2014	73.90	74.20	72.74	73.16	190,682	-0.67(-0.90%)
Dec 12, 2014	74.33	74.90	73.82	73.82	129,594	-0.79(-1.06%)
Dec 11, 2014	73.94	75.17	73.94	74.61	242,204	+0.71(+0.95%)
Dec 10, 2014	74.84	75.38	73.90	73.90	179,549	-1.05(-1.41%)
Dec 09, 2014	74.07	75.05	74.07	74.96	268,237	+0.51(+0.68%)
Dec 08, 2014	73.96	74.82	73.96	74.45	194,243	+0.50(+0.67%)
Dec 05, 2014	73.84	74.27	73.76	73.96	312,966	-0.53(-0.71%)
Dec 04, 2014	74.53	74.82	74.16	74.48	256,753	+0.00(+0.00%)
Dec 03, 2014	74.63	74.66	74.10	74.48	236,061	-0.13(-0.18%)
Dec 02, 2014	74.50	74.83	73.67	74.62	446,290	+0.51(+0.69%)