Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	77.49	78.41	77.30	77.74	255,683	+0.22(+0.28%)
Feb 26, 2016	79.37	79.37	77.47	77.53	559,428	-2.15(-2.70%)
Feb 25, 2016	79.13	79.68	78.92	79.68	160,010	+0.73(+0.92%)
Feb 24, 2016	78.44	79.04	78.23	78.95	1,735,273	+0.43(+0.55%)
Feb 23, 2016	78.20	78.66	77.93	78.51	235,823	+0.02(+0.03%)
Feb 22, 2016	78.08	78.53	77.70	78.49	369,121	+0.79(+1.02%)
Feb 19, 2016	77.88	78.06	77.28	77.70	470,559	-0.49(-0.63%)
Feb 18, 2016	77.01	78.44	76.92	78.19	667,271	+1.17(+1.52%)
Feb 17, 2016	77.35	77.35	76.51	77.01	260,933	-0.13(-0.17%)
Feb 16, 2016	77.02	77.25	76.37	77.14	819,738	+0.54(+0.70%)
Feb 12, 2016	76.99	76.61	76.61	76.61	299,460	-0.30(-0.38%)
Feb 11, 2016	77.74	78.12	76.78	76.90	529,233	-1.25(-1.60%)
Feb 10, 2016	78.03	78.58	77.01	78.15	349,095	-0.06(-0.08%)
Feb 09, 2016	77.67	78.49	77.59	78.22	250,359	+0.30(+0.39%)
Feb 08, 2016	78.02	78.62	77.23	77.91	347,183	-0.23(-0.30%)
Feb 05, 2016	77.67	78.51	76.91	78.15	276,703	+0.12(+0.15%)
Feb 04, 2016	78.45	78.63	77.89	78.03	464,106	-0.42(-0.53%)
Feb 03, 2016	77.67	78.76	77.67	78.45	407,180	+1.00(+1.29%)
Feb 02, 2016	76.86	77.52	76.53	77.45	266,558	+0.26(+0.34%)
Feb 01, 2016	76.38	77.48	76.18	77.18	311,676	+0.80(+1.05%)
Jan 29, 2016	75.34	76.40	75.34	76.38	632,493	+1.58(+2.11%)
Jan 28, 2016	73.74	75.22	73.40	74.81	276,233	+1.22(+1.66%)
Jan 27, 2016	73.29	74.11	72.98	73.59	244,508	+0.15(+0.20%)
Jan 26, 2016	73.09	74.03	73.05	73.44	124,333	+0.62(+0.85%)
Jan 25, 2016	73.56	73.58	72.65	72.82	174,245	-0.78(-1.07%)
Jan 22, 2016	72.66	73.62	72.39	73.60	175,495	+1.42(+1.97%)
Jan 21, 2016	72.46	72.58	71.58	72.18	137,458	-0.05(-0.06%)
Jan 20, 2016	73.57	73.61	71.13	72.23	268,401	-1.58(-2.14%)
Jan 19, 2016	73.22	74.02	72.93	73.81	306,866	+0.96(+1.32%)
Jan 15, 2016	72.87	72.84	72.84	72.84	213,845	-0.71(-0.96%)
Jan 14, 2016	72.54	73.92	72.24	73.55	161,106	+1.17(+1.62%)
Jan 13, 2016	72.77	73.05	72.22	72.38	194,596	-0.14(-0.19%)
Jan 12, 2016	73.26	73.26	72.09	72.52	152,647	-0.47(-0.65%)
Jan 11, 2016	72.68	73.19	72.62	72.99	141,391	+0.44(+0.60%)
Jan 08, 2016	72.72	73.15	72.44	72.55	197,781	-0.03(-0.04%)
Jan 07, 2016	72.27	72.95	72.20	72.59	130,713	-0.54(-0.73%)
Jan 06, 2016	72.81	73.35	72.63	73.12	401,956	-0.10(-0.14%)
Jan 05, 2016	72.73	73.37	71.76	73.22	191,569	+0.51(+0.70%)
Jan 04, 2016	72.45	72.71	72.00	72.71	222,992	-0.25(-0.34%)
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%)