Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2014	67.82	68.70	67.82	68.10	160,018	+0.28(+0.42%)
Sep 30, 2014	67.84	68.47	67.56	67.82	1,060,249	+0.08(+0.12%)
Sep 29, 2014	67.14	67.75	67.03	67.74	77,498	+0.33(+0.50%)
Sep 26, 2014	67.32	67.61	66.77	67.40	161,842	+0.10(+0.14%)
Sep 25, 2014	67.66	67.87	67.22	67.31	180,948	-0.36(-0.54%)
Sep 24, 2014	67.87	67.98	67.39	67.67	86,890	-0.21(-0.32%)
Sep 23, 2014	68.14	68.18	67.84	67.89	95,365	-0.33(-0.48%)
Sep 22, 2014	68.70	68.70	68.09	68.21	164,907	-0.53(-0.77%)
Sep 19, 2014	68.31	68.80	68.31	68.74	109,894	+0.54(+0.79%)
Sep 18, 2014	68.87	68.92	68.00	68.20	91,480	-0.49(-0.72%)
Sep 17, 2014	69.10	69.15	68.43	68.70	139,268	-0.19(-0.28%)
Sep 16, 2014	67.96	69.03	67.96	68.89	126,103	+0.82(+1.20%)
Sep 15, 2014	68.08	68.37	67.88	68.07	113,627	+0.11(+0.16%)
Sep 12, 2014	68.93	69.01	67.79	67.96	285,732	-1.30(-1.88%)
Sep 11, 2014	68.59	69.28	68.56	69.26	102,925	+0.61(+0.89%)
Sep 10, 2014	68.92	68.96	68.43	68.65	170,001	-0.31(-0.45%)
Sep 09, 2014	69.67	69.67	68.88	68.96	123,396	-0.80(-1.14%)
Sep 08, 2014	70.15	70.15	69.47	69.76	118,189	-0.43(-0.61%)
Sep 05, 2014	69.46	70.18	69.43	70.18	75,492	+0.82(+1.19%)
Sep 04, 2014	69.28	69.49	69.00	69.36	85,752	-0.04(-0.05%)
Sep 03, 2014	69.20	69.53	69.20	69.40	105,790	+0.40(+0.59%)