Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2014	74.09	74.67	73.52	74.10	449,772	+0.01(+0.02%)
Nov 28, 2014	73.54	74.45	73.54	74.09	103,324	+0.65(+0.88%)
Nov 26, 2014	73.11	73.44	73.44	73.44	124,011	+0.31(+0.43%)
Nov 25, 2014	73.20	73.23	72.72	73.13	151,573	-0.02(-0.03%)
Nov 24, 2014	73.82	73.88	73.09	73.15	159,611	-0.56(-0.76%)
Nov 21, 2014	73.78	74.09	73.12	73.71	138,050	+0.31(+0.42%)
Nov 20, 2014	73.30	73.64	73.14	73.40	115,477	-0.18(-0.24%)
Nov 19, 2014	73.67	73.74	73.16	73.58	127,751	-0.05(-0.07%)
Nov 18, 2014	73.44	73.97	73.23	73.63	410,534	+0.22(+0.30%)
Nov 17, 2014	72.63	73.47	72.41	73.41	187,012	+0.88(+1.21%)
Nov 14, 2014	72.87	72.92	72.39	72.53	143,421	-0.32(-0.44%)
Nov 13, 2014	73.66	73.90	72.74	72.85	134,549	-0.70(-0.95%)
Nov 12, 2014	74.68	74.68	73.23	73.55	339,846	-1.21(-1.62%)
Nov 11, 2014	75.03	75.08	74.52	74.76	92,767	-0.29(-0.39%)
Nov 10, 2014	74.73	75.11	74.40	75.05	263,787	+0.36(+0.48%)
Nov 07, 2014	74.04	74.70	73.89	74.69	140,638	+0.77(+1.04%)
Nov 06, 2014	74.92	75.03	73.49	73.92	225,669	-1.16(-1.54%)
Nov 05, 2014	73.58	75.12	73.58	75.08	297,920	+1.56(+2.12%)
Nov 04, 2014	73.96	74.29	73.20	73.52	212,151	-0.45(-0.60%)
Nov 03, 2014	73.61	74.18	73.50	73.96	541,280	+0.47(+0.64%)
Oct 31, 2014	73.80	73.80	72.98	73.49	238,304	+0.07(+0.10%)
Oct 30, 2014	71.85	73.43	71.85	73.42	151,885	+1.52(+2.11%)
Oct 29, 2014	72.39	72.52	71.21	71.91	175,271	-0.37(-0.51%)
Oct 28, 2014	71.79	72.28	71.44	72.28	172,081	+0.59(+0.83%)
Oct 27, 2014	71.71	71.80	71.51	71.68	241,870	-0.12(-0.17%)
Oct 24, 2014	71.28	72.00	71.25	71.80	162,949	+0.57(+0.80%)
Oct 23, 2014	71.36	71.63	70.97	71.23	185,056	+0.22(+0.31%)
Oct 22, 2014	70.66	71.53	70.62	71.01	327,267	+0.41(+0.58%)
Oct 21, 2014	70.48	70.70	70.15	70.60	342,908	+0.36(+0.51%)
Oct 20, 2014	69.26	70.30	69.25	70.24	140,883	+0.98(+1.42%)
Oct 17, 2014	69.42	69.44	68.58	69.26	172,027	+0.44(+0.64%)
Oct 16, 2014	67.94	68.98	67.59	68.82	197,759	+0.13(+0.19%)
Oct 15, 2014	69.61	69.80	67.44	68.69	259,964	-0.92(-1.32%)
Oct 14, 2014	69.27	70.32	68.99	69.61	235,773	+0.69(+1.00%)
Oct 13, 2014	69.08	69.83	68.90	68.92	172,439	-0.08(-0.12%)
Oct 10, 2014	68.73	69.54	68.73	69.00	429,864	+0.34(+0.50%)
Oct 09, 2014	69.79	70.16	68.63	68.66	135,041	-1.20(-1.71%)
Oct 08, 2014	68.40	69.91	68.40	69.86	201,718	+1.50(+2.19%)
Oct 07, 2014	68.27	69.09	68.24	68.36	72,837	-0.12(-0.17%)
Oct 06, 2014	68.65	68.82	68.17	68.47	125,623	+0.01(+0.02%)
Oct 03, 2014	68.16	68.56	67.69	68.46	94,689	+0.46(+0.68%)
Oct 02, 2014	67.95	68.38	67.84	68.00	173,638	-0.10(-0.15%)