Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	68.99	68.99	68.33	68.53	152,447	-0.15(-0.22%)
Jun 29, 2015	69.00	69.84	68.64	68.68	165,284	-0.46(-0.67%)
Jun 26, 2015	68.78	69.22	68.42	69.15	139,194	+0.34(+0.50%)
Jun 25, 2015	69.43	69.43	68.78	68.81	155,837	-0.48(-0.70%)
Jun 24, 2015	69.80	69.94	69.28	69.29	149,029	-0.51(-0.72%)
Jun 23, 2015	70.48	70.57	69.70	69.80	157,823	-0.88(-1.25%)
Jun 22, 2015	70.90	71.05	70.56	70.68	106,248	-0.05(-0.07%)
Jun 19, 2015	71.41	71.47	70.73	70.73	81,575	-0.65(-0.91%)
Jun 18, 2015	70.48	71.51	70.48	71.38	116,942	+0.94(+1.34%)
Jun 17, 2015	69.86	70.51	69.73	70.44	161,239	+0.57(+0.82%)
Jun 16, 2015	69.49	69.86	69.22	69.86	199,293	+0.34(+0.49%)
Jun 15, 2015	69.55	69.77	69.26	69.52	135,300	-0.20(-0.29%)
Jun 12, 2015	70.17	70.20	69.70	69.73	101,088	-0.64(-0.91%)
Jun 11, 2015	70.26	70.50	70.07	70.37	137,100	+0.51(+0.74%)
Jun 10, 2015	70.09	70.26	69.85	69.86	121,133	+0.35(+0.50%)
Jun 09, 2015	69.69	69.88	69.50	69.51	117,985	-0.16(-0.23%)
Jun 08, 2015	70.10	70.10	69.63	69.67	181,831	-0.37(-0.53%)
Jun 05, 2015	70.23	73.05	69.81	70.04	197,341	-0.82(-1.15%)
Jun 04, 2015	71.01	71.40	70.79	70.85	131,814	-0.26(-0.37%)
Jun 03, 2015	72.02	72.02	70.77	71.12	159,820	-0.95(-1.32%)
Jun 02, 2015	72.88	72.88	71.63	72.07	144,425	-1.01(-1.38%)
Jun 01, 2015	73.09	73.45	72.84	73.08	95,812	+0.12(+0.17%)
May 29, 2015	73.04	73.27	72.67	72.96	78,961	-0.14(-0.19%)
May 28, 2015	72.84	73.20	72.58	73.10	78,189	+0.23(+0.31%)
May 27, 2015	72.62	72.98	72.53	72.87	84,639	+0.34(+0.47%)
May 26, 2015	72.94	72.94	72.14	72.53	87,055	-0.52(-0.71%)
May 22, 2015	73.04	73.05	73.05	73.05	100,778	-0.13(-0.18%)
May 21, 2015	73.25	73.47	72.92	73.18	82,589	-0.03(-0.04%)
May 20, 2015	73.18	73.68	72.99	73.21	97,231	+0.11(+0.16%)
May 19, 2015	72.76	73.26	72.54	73.10	104,360	+0.13(+0.18%)
May 18, 2015	72.47	73.07	72.36	72.97	115,874	+0.30(+0.42%)
May 15, 2015	71.99	72.82	71.88	72.67	135,984	+0.82(+1.15%)
May 14, 2015	71.22	71.93	71.22	71.84	218,783	+0.85(+1.19%)
May 13, 2015	71.80	72.05	70.76	71.00	164,522	-0.61(-0.85%)
May 12, 2015	71.50	71.69	70.97	71.61	136,619	-0.16(-0.22%)
May 11, 2015	72.18	72.73	71.69	71.77	119,906	-0.44(-0.61%)
May 08, 2015	72.36	72.86	71.88	72.20	130,728	+0.51(+0.71%)
May 07, 2015	71.53	72.14	71.53	71.70	90,634	+0.23(+0.33%)
May 06, 2015	71.87	72.11	70.88	71.47	203,730	-0.41(-0.57%)
May 05, 2015	73.44	73.44	71.70	71.87	179,314	-1.65(-2.24%)
May 04, 2015	73.22	74.09	72.91	73.52	132,939	+0.53(+0.72%)
May 01, 2015	72.74	73.10	72.24	72.99	119,110	+0.30(+0.42%)
Apr 30, 2015	73.47	73.50	72.21	72.69	150,587	-1.00(-1.36%)
Apr 29, 2015	73.53	73.78	73.08	73.69	164,986	-0.25(-0.34%)
Apr 28, 2015	73.27	73.96	72.90	73.94	112,319	+0.57(+0.77%)
Apr 27, 2015	74.43	74.62	73.17	73.38	141,043	-0.92(-1.24%)
Apr 24, 2015	73.63	74.74	73.40	74.30	110,391	+0.70(+0.95%)
Apr 23, 2015	73.10	73.84	73.10	73.59	124,137	+0.45(+0.61%)
Apr 22, 2015	73.18	73.36	72.70	73.15	125,987	+0.17(+0.23%)
Apr 21, 2015	73.64	74.15	72.78	72.98	173,329	-0.66(-0.89%)
Apr 20, 2015	72.93	74.24	72.82	73.64	191,229	+1.02(+1.40%)
Apr 17, 2015	72.59	73.16	72.36	72.62	211,393	-0.24(-0.33%)
Apr 16, 2015	73.25	73.27	72.27	72.86	156,721	-0.48(-0.65%)
Apr 15, 2015	73.31	73.85	73.26	73.34	170,839	+0.20(+0.27%)
Apr 14, 2015	72.93	73.34	72.79	73.14	102,964	+0.37(+0.51%)
Apr 13, 2015	73.41	73.50	72.73	72.77	179,249	-0.72(-0.99%)
Apr 10, 2015	73.05	73.72	72.89	73.50	121,614	+0.54(+0.75%)
Apr 09, 2015	73.23	73.23	72.52	72.95	212,521	-0.30(-0.41%)
Apr 08, 2015	73.61	73.61	72.89	73.25	136,980	-0.20(-0.27%)
Apr 07, 2015	74.30	74.35	73.45	73.45	189,474	-0.85(-1.15%)
Apr 06, 2015	73.58	74.71	73.52	74.30	190,062	+0.91(+1.24%)
Apr 02, 2015	73.06	73.39	73.39	73.39	180,764	+0.24(+0.33%)