Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	70.11	70.70	70.11	70.27	110,424	+0.17(+0.25%)
Nov 27, 2015	70.03	70.36	70.03	70.09	67,105	+0.15(+0.21%)
Nov 25, 2015	70.30	69.95	69.95	69.95	99,327	-0.35(-0.50%)
Nov 24, 2015	70.17	70.42	69.73	70.30	147,512	-0.11(-0.15%)
Nov 23, 2015	70.88	71.08	70.29	70.40	64,081	-0.51(-0.72%)
Nov 20, 2015	70.79	71.34	70.66	70.91	95,124	+0.32(+0.45%)
Nov 19, 2015	69.96	70.72	69.96	70.59	93,824	+0.64(+0.91%)
Nov 18, 2015	69.52	70.02	68.89	69.96	110,757	+0.58(+0.83%)
Nov 17, 2015	70.65	70.97	69.21	69.38	127,005	-1.29(-1.82%)
Nov 16, 2015	69.43	70.67	69.42	70.67	132,974	+1.21(+1.74%)
Nov 13, 2015	69.80	70.30	69.29	69.46	112,533	-0.30(-0.43%)
Nov 12, 2015	70.38	70.96	69.73	69.76	131,790	-0.83(-1.17%)
Nov 11, 2015	70.11	70.66	70.11	70.58	103,247	+0.55(+0.79%)
Nov 10, 2015	69.36	70.12	69.36	70.03	190,629	+0.67(+0.97%)
Nov 09, 2015	68.90	69.64	68.52	69.36	256,187	+0.10(+0.14%)
Nov 06, 2015	70.83	70.92	68.72	69.26	466,976	-2.59(-3.60%)
Nov 05, 2015	72.48	72.48	71.83	71.85	120,034	-0.60(-0.83%)
Nov 04, 2015	72.14	72.64	72.13	72.45	292,731	+0.37(+0.51%)
Nov 03, 2015	71.65	72.14	71.45	72.08	208,951	+0.23(+0.33%)
Nov 02, 2015	71.84	71.97	71.31	71.84	221,847	+0.05(+0.06%)
Oct 30, 2015	71.51	72.02	71.27	71.80	150,997	+0.38(+0.53%)
Oct 29, 2015	71.46	71.65	70.54	71.42	305,452	-0.39(-0.55%)
Oct 28, 2015	72.47	72.70	70.97	71.81	495,923	-0.62(-0.86%)
Oct 27, 2015	72.67	72.71	72.19	72.43	88,022	-0.29(-0.40%)
Oct 26, 2015	72.90	73.06	72.17	72.72	156,502	-0.09(-0.12%)
Oct 23, 2015	74.10	74.10	72.71	72.81	147,351	-1.23(-1.67%)
Oct 22, 2015	73.43	74.20	73.34	74.04	136,050	+0.80(+1.10%)
Oct 21, 2015	73.53	74.00	73.18	73.24	141,746	-0.22(-0.30%)
Oct 20, 2015	73.17	73.80	73.01	73.46	109,492	+0.16(+0.22%)
Oct 19, 2015	73.01	73.30	72.59	73.30	130,932	+0.09(+0.12%)
Oct 16, 2015	73.17	73.56	72.95	73.21	124,296	+0.15(+0.21%)
Oct 15, 2015	72.07	73.14	71.92	73.06	102,797	+1.06(+1.47%)
Oct 14, 2015	72.09	72.45	71.89	72.00	114,310	-0.02(-0.03%)
Oct 13, 2015	72.05	72.38	71.92	72.02	107,586	-0.21(-0.29%)
Oct 12, 2015	71.71	72.54	71.71	72.23	140,248	+0.61(+0.85%)
Oct 09, 2015	71.92	71.96	71.44	71.63	151,920	-0.25(-0.35%)
Oct 08, 2015	70.86	71.99	70.70	71.88	81,049	+0.89(+1.26%)
Oct 07, 2015	71.26	71.36	70.86	70.99	111,875	-0.15(-0.21%)
Oct 06, 2015	71.61	71.64	70.81	71.14	208,924	-0.54(-0.75%)
Oct 05, 2015	70.92	71.74	70.69	71.67	364,805	+1.04(+1.47%)
Oct 02, 2015	69.96	70.64	69.56	70.64	167,295	+0.94(+1.35%)
Oct 01, 2015	70.55	70.55	69.15	69.70	252,663	-0.73(-1.03%)
Sep 30, 2015	69.49	70.51	69.38	70.42	136,537	+1.19(+1.72%)
Sep 29, 2015	69.30	69.61	68.92	69.24	207,658	+0.03(+0.04%)
Sep 28, 2015	69.41	69.88	69.13	69.21	119,521	-0.38(-0.54%)
Sep 25, 2015	69.17	70.24	68.80	69.58	192,338	+0.67(+0.97%)
Sep 24, 2015	68.19	69.01	68.19	68.91	81,181	+0.55(+0.80%)
Sep 23, 2015	68.32	68.52	68.10	68.37	71,197	+0.14(+0.21%)
Sep 22, 2015	68.71	68.93	68.03	68.22	88,846	-0.81(-1.17%)
Sep 21, 2015	68.95	69.42	68.85	69.03	85,349	+0.25(+0.36%)
Sep 18, 2015	68.73	69.48	68.46	68.79	262,920	-0.42(-0.61%)
Sep 17, 2015	68.29	70.06	68.21	69.21	211,857	+0.85(+1.24%)
Sep 16, 2015	67.65	68.46	67.62	68.36	94,022	+0.71(+1.05%)
Sep 15, 2015	67.27	67.73	66.92	67.65	105,148	+0.40(+0.59%)
Sep 14, 2015	67.07	67.62	67.07	67.25	94,453	+0.20(+0.29%)
Sep 11, 2015	66.36	67.06	66.23	67.05	71,965	+0.51(+0.77%)
Sep 10, 2015	66.70	67.20	66.39	66.54	325,196	-0.19(-0.28%)
Sep 09, 2015	67.65	67.83	66.64	66.73	214,194	-0.74(-1.10%)
Sep 08, 2015	66.81	67.49	66.81	67.47	268,841	+1.35(+2.04%)
Sep 04, 2015	66.66	66.12	66.12	66.12	411,796	-0.97(-1.44%)
Sep 03, 2015	66.89	67.38	66.81	67.09	125,288	+0.37(+0.56%)
Sep 02, 2015	67.33	67.45	66.18	66.72	194,035	-0.05(-0.08%)