Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	58.06	58.92	57.82	57.83	149,323	-0.38(-0.65%)
May 30, 2013	58.13	59.10	58.13	58.21	209,620	+0.29(+0.50%)
May 29, 2013	58.40	58.46	57.39	57.92	456,473	-0.90(-1.53%)
May 28, 2013	59.28	59.54	58.55	58.82	510,534	-0.56(-0.94%)
May 24, 2013	59.59	59.77	59.22	59.38	212,943	-0.59(-0.99%)
May 23, 2013	59.98	60.21	59.13	59.97	261,920	-0.45(-0.75%)
May 22, 2013	61.60	61.95	60.22	60.42	216,995	-1.05(-1.71%)
May 21, 2013	61.42	61.66	61.08	61.47	110,388	+0.05(+0.08%)
May 20, 2013	61.66	61.68	61.27	61.42	283,855	-0.23(-0.38%)
May 17, 2013	61.24	61.67	61.08	61.65	81,975	+0.59(+0.97%)
May 16, 2013	61.48	61.48	60.98	61.06	133,615	-0.46(-0.74%)
May 15, 2013	60.86	61.95	60.86	61.52	433,666	+1.00(+1.65%)
May 13, 2013	60.70	60.70	60.26	60.52	813,070	-0.25(-0.41%)
May 10, 2013	60.48	60.76	60.25	60.76	92,333	+0.19(+0.31%)
May 09, 2013	61.50	61.62	60.45	60.57	249,302	-0.97(-1.58%)
May 08, 2013	62.04	62.06	61.36	61.55	231,959	-0.51(-0.82%)
May 07, 2013	61.57	62.05	61.51	62.05	126,620	+0.60(+0.98%)
May 06, 2013	62.21	62.21	61.45	61.45	238,674	-0.78(-1.26%)
May 03, 2013	62.63	62.57	62.17	62.23	333,417	-0.04(-0.07%)
May 02, 2013	62.40	62.40	62.00	62.27	87,745	-0.06(-0.09%)
May 01, 2013	62.87	62.93	62.24	62.33	141,940	-0.67(-1.06%)
Apr 30, 2013	62.76	63.00	62.59	62.99	109,567	+0.26(+0.42%)
Apr 29, 2013	62.38	62.86	62.27	62.73	485,064	+0.51(+0.83%)
Apr 26, 2013	62.23	62.45	62.14	62.22	75,862	-0.03(-0.04%)
Apr 25, 2013	62.40	62.48	62.05	62.25	89,830	+0.12(+0.19%)
Apr 24, 2013	62.04	62.33	61.66	62.13	298,987	+0.14(+0.23%)
Apr 23, 2013	62.00	62.00	61.50	61.99	280,005	+0.15(+0.25%)
Apr 22, 2013	62.03	62.04	61.45	61.83	238,942	-0.01(-0.02%)
Apr 19, 2013	61.01	61.88	61.01	61.85	114,457	+0.88(+1.44%)
Apr 18, 2013	60.79	61.06	60.69	60.97	178,354	+0.19(+0.31%)
Apr 17, 2013	60.89	60.95	60.41	60.78	284,428	-0.36(-0.59%)
Apr 16, 2013	60.76	61.18	60.30	61.14	147,070	+0.76(+1.26%)
Apr 15, 2013	61.28	61.42	60.38	60.38	204,296	-1.03(-1.67%)
Apr 12, 2013	61.07	61.40	61.05	61.40	156,059	+0.20(+0.32%)
Apr 11, 2013	61.11	61.30	61.04	61.21	127,207	+0.19(+0.31%)
Apr 10, 2013	60.82	61.17	60.69	61.02	93,834	+0.49(+0.80%)
Apr 09, 2013	60.84	60.86	60.48	60.53	112,844	-0.21(-0.35%)
Apr 08, 2013	60.19	60.74	59.99	60.74	349,015	+0.50(+0.83%)
Apr 05, 2013	59.63	60.26	59.63	60.24	93,858	+0.25(+0.42%)
Apr 04, 2013	59.48	59.99	59.48	59.99	69,694	+0.55(+0.92%)
Apr 03, 2013	59.81	59.86	59.32	59.44	119,393	-0.27(-0.45%)
Apr 02, 2013	59.80	59.88	59.54	59.71	123,955	+0.24(+0.40%)
Apr 01, 2013	59.68	59.68	59.29	59.47	165,687	-0.16(-0.27%)
Mar 28, 2013	59.00	59.69	58.97	59.63	160,693	+0.68(+1.16%)
Mar 27, 2013	58.60	58.97	58.40	58.95	87,260	+0.23(+0.38%)
Mar 26, 2013	58.21	58.73	58.21	58.72	61,387	+0.59(+1.02%)
Mar 25, 2013	58.40	58.65	57.96	58.13	158,873	-0.11(-0.18%)
Mar 22, 2013	58.40	58.41	58.15	58.24	79,982	+0.05(+0.09%)
Mar 21, 2013	58.33	58.42	58.10	58.19	216,578	-0.26(-0.44%)
Mar 20, 2013	58.12	58.51	58.12	58.44	144,520	+0.47(+0.81%)
Mar 19, 2013	57.94	58.19	57.69	57.98	92,665	+0.12(+0.20%)
Mar 18, 2013	57.98	58.13	57.71	57.86	235,611	-0.35(-0.60%)
Mar 15, 2013	57.75	58.22	57.68	58.21	118,626	+0.40(+0.70%)
Mar 14, 2013	57.60	57.84	57.58	57.80	126,443	+0.12(+0.21%)
Mar 13, 2013	57.47	57.72	57.33	57.68	69,771	+0.24(+0.41%)
Mar 12, 2013	57.54	57.67	57.26	57.45	78,933	-0.21(-0.36%)
Mar 11, 2013	57.54	57.66	57.42	57.66	113,720	+0.18(+0.32%)
Mar 08, 2013	57.68	57.68	57.04	57.47	83,759	+0.16(+0.28%)
Mar 07, 2013	57.58	57.65	57.29	57.31	145,019	-0.18(-0.32%)
Mar 06, 2013	57.57	57.68	57.36	57.50	228,811	-0.06(-0.10%)
Mar 05, 2013	57.36	57.64	57.29	57.55	188,473	+0.36(+0.62%)
Mar 04, 2013	56.59	57.26	56.51	57.20	177,195	+0.51(+0.90%)