Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	53.59	53.59	53.01	53.22	24,151	-0.07(-0.14%)
May 29, 2008	52.87	53.52	52.87	53.29	9,497	+0.30(+0.57%)
May 28, 2008	53.11	53.19	52.67	52.99	16,790	+0.06(+0.11%)
May 27, 2008	52.64	53.05	52.64	52.93	89,948	+0.29(+0.54%)
May 26, 2008	53.71	53.71	52.56	52.65	0	+0.00(+0.00%)
May 23, 2008	53.71	53.71	52.56	52.65	52,843	-0.88(-1.64%)
May 22, 2008	53.29	53.77	53.20	53.52	107,188	+0.27(+0.50%)
May 21, 2008	53.57	53.96	53.26	53.26	78,005	-0.06(-0.12%)
May 20, 2008	52.86	53.63	52.86	53.32	29,979	+0.18(+0.34%)
May 19, 2008	52.70	53.33	52.70	53.14	27,826	+0.45(+0.85%)
May 16, 2008	52.44	52.72	52.22	52.69	40,744	+0.37(+0.70%)
May 15, 2008	52.39	52.39	52.03	52.32	63,854	-0.12(-0.24%)
May 14, 2008	52.41	52.57	52.14	52.45	38,577	+0.36(+0.69%)
May 13, 2008	52.09	52.13	51.81	52.09	83,238	-0.04(-0.08%)
May 12, 2008	51.88	52.13	51.64	52.13	17,944	+0.49(+0.95%)
May 09, 2008	51.08	51.88	51.06	51.64	18,213	+0.05(+0.10%)
May 08, 2008	51.65	51.71	51.13	51.59	143,940	+0.19(+0.37%)
May 07, 2008	52.18	52.18	51.40	51.40	29,244	-0.72(-1.37%)
May 06, 2008	51.77	52.15	51.44	52.11	15,545	+0.02(+0.03%)
May 05, 2008	52.52	52.52	51.86	52.10	54,162	-0.39(-0.74%)
May 02, 2008	52.75	52.94	52.36	52.48	22,289	+0.38(+0.72%)
May 01, 2008	51.57	52.25	51.57	52.11	26,013	+0.86(+1.68%)
Apr 30, 2008	51.48	52.14	51.24	51.24	54,991	-0.29(-0.57%)
Apr 29, 2008	51.70	51.86	51.46	51.54	32,295	-0.33(-0.63%)
Apr 28, 2008	51.80	52.18	51.80	51.86	23,936	-0.01(-0.02%)
Apr 25, 2008	52.17	52.17	51.77	51.88	13,246	+0.15(+0.29%)
Apr 24, 2008	52.18	52.18	51.55	51.73	24,584	-0.28(-0.54%)
Apr 23, 2008	51.66	52.08	51.66	52.01	19,739	+0.26(+0.51%)
Apr 22, 2008	51.68	51.86	51.44	51.75	23,532	-0.26(-0.51%)
Apr 21, 2008	52.18	52.18	51.57	52.01	11,657	-0.31(-0.60%)
Apr 18, 2008	52.68	52.68	52.03	52.32	35,486	+0.24(+0.47%)
Apr 17, 2008	51.64	52.42	51.64	52.08	27,395	+0.02(+0.05%)
Apr 16, 2008	51.09	52.09	51.03	52.06	31,643	+1.15(+2.26%)
Apr 15, 2008	50.55	50.95	50.54	50.91	22,718	+0.58(+1.15%)
Apr 14, 2008	50.24	50.55	50.17	50.33	28,026	-0.02(-0.04%)
Apr 11, 2008	50.38	50.52	50.18	50.35	31,650	-0.04(-0.07%)
Apr 10, 2008	50.68	50.73	50.16	50.39	23,859	-0.24(-0.48%)
Apr 09, 2008	50.67	50.91	50.47	50.63	21,090	-0.02(-0.04%)
Apr 08, 2008	50.19	50.73	50.19	50.65	37,753	+0.30(+0.59%)
Apr 07, 2008	50.77	50.77	50.10	50.35	30,267	+0.19(+0.38%)
Apr 04, 2008	50.06	50.87	50.06	50.16	60,365	+0.09(+0.19%)
Apr 03, 2008	50.40	50.40	49.88	50.06	74,058	-0.25(-0.49%)
Apr 02, 2008	50.31	50.57	50.00	50.31	49,747	+0.42(+0.85%)
Apr 01, 2008	48.92	49.96	48.92	49.89	114,629	+1.24(+2.55%)
Mar 31, 2008	47.83	48.84	47.83	48.65	47,976	+0.47(+0.97%)
Mar 28, 2008	49.68	49.68	48.18	48.18	146,302	-0.53(-1.09%)
Mar 27, 2008	49.05	49.16	48.64	48.71	22,539	+0.44(+0.91%)
Mar 26, 2008	48.05	48.69	48.05	48.27	150,898	+0.15(+0.31%)
Mar 25, 2008	48.12	48.56	48.07	48.12	112,858	-0.37(-0.77%)
Mar 24, 2008	48.63	48.91	48.19	48.49	100,187	-0.11(-0.23%)
Mar 21, 2008	47.99	48.74	47.77	48.60	91,445	+0.00(+0.00%)
Mar 20, 2008	47.99	48.74	47.77	48.60	91,445	+0.10(+0.20%)
Mar 19, 2008	49.68	50.12	48.51	48.51	77,117	-0.91(-1.83%)
Mar 18, 2008	49.08	49.49	48.61	49.41	165,826	+0.90(+1.86%)
Mar 17, 2008	47.27	48.60	47.21	48.51	65,765	-0.24(-0.50%)
Mar 14, 2008	49.52	49.52	48.11	48.75	72,770	-0.40(-0.81%)
Mar 13, 2008	48.49	49.32	48.33	49.15	99,656	+0.04(+0.09%)
Mar 12, 2008	50.38	50.38	49.11	49.11	42,020	-0.50(-1.00%)
Mar 11, 2008	48.87	49.67	48.87	49.60	37,739	+1.25(+2.60%)
Mar 10, 2008	48.57	48.68	48.08	48.35	93,843	-0.31(-0.64%)
Mar 07, 2008	48.40	48.78	48.14	48.66	121,391	-0.16(-0.32%)
Mar 06, 2008	49.80	49.80	48.77	48.81	77,456	-1.01(-2.02%)
Mar 05, 2008	50.00	50.00	49.29	49.82	128,313	+0.06(+0.11%)
Mar 04, 2008	49.09	49.95	48.94	49.77	82,913	+0.76(+1.55%)