Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	82.35	82.82	82.14	82.74	361,940	+0.39(+0.48%)
Mar 30, 2016	82.65	82.66	82.10	82.35	221,677	-0.23(-0.28%)
Mar 29, 2016	81.36	82.58	81.22	82.58	225,446	+1.33(+1.64%)
Mar 28, 2016	81.58	81.99	81.00	81.25	201,627	-0.22(-0.26%)
Mar 24, 2016	81.10	81.46	81.46	81.46	148,287	+0.31(+0.38%)
Mar 23, 2016	80.77	81.47	80.38	81.15	220,687	+0.44(+0.55%)
Mar 22, 2016	80.82	81.26	80.68	80.71	152,545	-0.21(-0.26%)
Mar 21, 2016	80.96	81.29	80.21	80.92	238,039	-0.12(-0.15%)
Mar 18, 2016	81.55	81.82	81.01	81.04	328,057	-0.53(-0.65%)
Mar 17, 2016	80.77	81.71	80.57	81.57	251,476	+0.88(+1.09%)
Mar 16, 2016	79.70	80.82	79.14	80.69	285,569	+0.74(+0.93%)
Mar 15, 2016	79.56	80.15	79.50	79.95	275,757	+0.19(+0.24%)
Mar 14, 2016	79.67	79.87	79.35	79.76	195,835	+0.01(+0.01%)
Mar 11, 2016	79.99	80.18	79.57	79.75	201,162	+0.18(+0.23%)
Mar 10, 2016	79.49	79.77	78.79	79.57	222,283	+0.05(+0.07%)
Mar 09, 2016	78.98	79.73	78.98	79.51	3,082,191	+0.47(+0.59%)
Mar 08, 2016	78.59	79.15	78.13	79.05	242,967	+0.64(+0.82%)
Mar 07, 2016	77.92	78.57	77.69	78.40	347,594	+0.41(+0.53%)
Mar 04, 2016	76.81	78.21	76.54	77.99	315,669	+0.83(+1.08%)
Mar 03, 2016	76.81	77.16	75.90	77.16	234,047	+0.43(+0.56%)
Mar 02, 2016	76.06	76.76	74.77	76.73	392,307	+0.54(+0.70%)
Mar 01, 2016	76.93	76.97	75.73	76.20	366,564	-0.30(-0.39%)
Feb 29, 2016	76.25	77.15	76.06	76.49	259,859	+0.21(+0.28%)
Feb 26, 2016	78.09	78.10	76.23	76.28	568,565	-2.12(-2.70%)
Feb 25, 2016	77.85	78.40	77.66	78.40	162,623	+0.72(+0.92%)
Feb 24, 2016	77.18	77.77	76.97	77.68	1,763,616	+0.43(+0.55%)
Feb 23, 2016	76.94	77.40	76.68	77.25	239,674	+0.02(+0.03%)
Feb 22, 2016	76.83	77.27	76.45	77.23	375,150	+0.78(+1.02%)
Feb 19, 2016	76.62	76.80	76.03	76.45	478,245	-0.48(-0.63%)
Feb 18, 2016	75.77	77.18	75.68	76.93	678,170	+1.15(+1.52%)
Feb 17, 2016	76.10	76.10	75.28	75.78	265,195	-0.13(-0.17%)
Feb 16, 2016	75.78	76.01	75.14	75.91	833,127	+0.53(+0.70%)
Feb 12, 2016	75.75	75.38	75.38	75.38	304,351	-0.29(-0.38%)
Feb 11, 2016	76.49	76.86	75.55	75.67	537,877	-1.23(-1.60%)
Feb 10, 2016	76.78	77.32	75.77	76.90	354,797	-0.06(-0.08%)
Feb 09, 2016	76.42	77.23	76.34	76.96	254,448	+0.30(+0.39%)
Feb 08, 2016	76.77	77.36	75.99	76.66	352,854	-0.23(-0.30%)
Feb 05, 2016	76.42	77.25	75.68	76.89	281,222	+0.11(+0.15%)
Feb 04, 2016	77.19	77.36	76.64	76.78	471,687	-0.41(-0.53%)
Feb 03, 2016	76.42	77.49	76.42	77.19	413,831	+0.99(+1.29%)
Feb 02, 2016	75.62	76.27	75.30	76.20	270,912	+0.26(+0.34%)
Feb 01, 2016	75.15	76.23	74.96	75.94	316,767	+0.79(+1.05%)
Jan 29, 2016	74.13	75.17	74.13	75.16	642,824	+1.55(+2.11%)
Jan 28, 2016	72.56	74.02	72.22	73.60	280,745	+1.20(+1.66%)
Jan 27, 2016	72.11	72.92	71.81	72.40	248,501	+0.15(+0.20%)
Jan 26, 2016	71.92	72.84	71.88	72.26	126,364	+0.61(+0.85%)
Jan 25, 2016	72.37	72.40	71.48	71.65	177,091	-0.77(-1.07%)
Jan 22, 2016	71.49	72.44	71.23	72.42	178,362	+1.40(+1.97%)
Jan 21, 2016	71.30	71.42	70.43	71.02	139,703	-0.05(-0.06%)
Jan 20, 2016	72.39	72.43	69.99	71.07	272,785	-1.55(-2.14%)
Jan 19, 2016	72.05	72.83	71.76	72.62	311,879	+0.95(+1.32%)
Jan 15, 2016	71.69	71.67	71.67	71.67	217,337	-0.70(-0.96%)
Jan 14, 2016	71.37	72.73	71.08	72.37	163,737	+1.15(+1.62%)
Jan 13, 2016	71.60	71.88	71.06	71.21	197,774	-0.14(-0.19%)
Jan 12, 2016	72.08	72.08	70.94	71.35	155,140	-0.47(-0.65%)
Jan 11, 2016	71.51	72.01	71.45	71.82	143,700	+0.43(+0.60%)
Jan 08, 2016	71.55	71.98	71.27	71.39	201,012	-0.03(-0.04%)
Jan 07, 2016	71.11	71.77	71.04	71.42	132,848	-0.53(-0.73%)
Jan 06, 2016	71.64	72.18	71.46	71.95	408,521	-0.10(-0.14%)
Jan 05, 2016	71.56	72.19	70.61	72.05	194,698	+0.50(+0.71%)