Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	57.91	58.14	57.61	57.74	53,513	-0.17(-0.29%)
Aug 29, 2013	58.07	58.19	57.76	57.91	55,074	-0.27(-0.47%)
Aug 28, 2013	57.94	58.33	57.78	58.18	46,094	+0.21(+0.36%)
Aug 27, 2013	57.75	58.27	57.62	57.97	70,476	-0.03(-0.05%)
Aug 26, 2013	58.56	58.56	58.00	58.00	93,850	-0.45(-0.77%)
Aug 23, 2013	58.20	58.59	57.89	58.45	62,807	+0.44(+0.76%)
Aug 22, 2013	57.68	58.19	57.63	58.01	236,533	+0.31(+0.54%)
Aug 21, 2013	58.26	58.26	57.47	57.70	64,051	-0.61(-1.05%)
Aug 20, 2013	57.81	58.70	57.77	58.31	54,808	+0.49(+0.85%)
Aug 19, 2013	58.27	58.36	57.67	57.82	160,582	-0.46(-0.79%)
Aug 16, 2013	58.84	58.86	57.97	58.28	206,654	-0.63(-1.06%)
Aug 15, 2013	59.43	59.46	58.85	58.90	147,024	-0.86(-1.44%)
Aug 14, 2013	60.02	60.13	59.47	59.76	114,260	-0.39(-0.65%)
Aug 13, 2013	60.54	60.54	60.10	60.15	81,986	-0.36(-0.60%)
Aug 12, 2013	60.72	60.72	60.32	60.52	78,811	-0.28(-0.47%)
Aug 09, 2013	61.10	61.24	60.76	60.80	52,970	-0.36(-0.59%)
Aug 08, 2013	61.10	61.32	60.81	61.16	62,902	+0.17(+0.28%)
Aug 07, 2013	60.59	61.04	60.22	60.99	54,580	+0.27(+0.44%)
Aug 06, 2013	61.11	61.11	60.65	60.72	53,506	-0.39(-0.64%)
Aug 05, 2013	61.49	61.49	61.10	61.11	53,437	-0.37(-0.60%)
Aug 02, 2013	61.65	61.65	61.17	61.48	33,853	-0.07(-0.12%)
Aug 01, 2013	61.22	61.64	61.13	61.55	42,019	+0.57(+0.93%)
Jul 31, 2013	61.28	61.29	60.72	60.99	56,204	-0.35(-0.56%)
Jul 30, 2013	61.22	61.73	61.22	61.33	57,788	+0.19(+0.32%)
Jul 29, 2013	61.07	61.42	61.00	61.14	43,343	+0.04(+0.07%)
Jul 26, 2013	60.75	61.09	60.42	61.09	42,020	+0.19(+0.32%)
Jul 25, 2013	60.40	60.93	60.40	60.90	92,385	+0.51(+0.85%)
Jul 24, 2013	61.38	61.38	60.18	60.39	85,934	-0.94(-1.53%)
Jul 23, 2013	61.13	61.50	61.11	61.33	56,667	+0.16(+0.27%)
Jul 22, 2013	61.17	61.37	61.11	61.16	90,544	-0.01(-0.01%)
Jul 19, 2013	61.12	61.29	61.03	61.17	69,062	-0.04(-0.06%)
Jul 18, 2013	60.72	61.23	60.72	61.21	90,873	+0.60(+1.00%)
Jul 17, 2013	60.82	61.03	60.45	60.60	573,027	-0.06(-0.11%)
Jul 16, 2013	60.99	61.04	60.38	60.67	100,342	-0.35(-0.57%)
Jul 15, 2013	60.10	61.06	59.90	61.01	506,637	+1.02(+1.71%)
Jul 12, 2013	59.83	60.05	59.45	59.99	61,408	+0.14(+0.24%)
Jul 11, 2013	59.41	59.86	59.39	59.85	90,288	+0.90(+1.52%)
Jul 10, 2013	58.65	58.97	58.41	58.95	72,442	+0.31(+0.53%)
Jul 09, 2013	58.34	58.70	58.16	58.64	90,844	+0.48(+0.82%)
Jul 08, 2013	57.48	58.32	57.46	58.16	246,720	+0.81(+1.41%)
Jul 05, 2013	57.68	57.68	56.76	57.35	165,394	-0.16(-0.28%)
Jul 03, 2013	57.38	57.68	57.23	57.52	64,652	-0.09(-0.16%)
Jul 02, 2013	57.57	57.99	57.40	57.61	146,467	-0.01(-0.02%)
Jul 01, 2013	58.56	58.62	57.44	57.62	179,065	-0.77(-1.33%)
Jun 28, 2013	58.09	58.61	57.80	58.40	154,141	+0.26(+0.44%)
Jun 27, 2013	58.19	58.63	58.06	58.14	150,087	+0.15(+0.27%)
Jun 26, 2013	57.42	58.14	57.42	57.99	147,808	+0.72(+1.27%)
Jun 25, 2013	56.95	57.41	56.52	57.26	85,098	+0.69(+1.22%)
Jun 24, 2013	56.03	56.96	55.78	56.57	766,056	-0.08(-0.13%)
Jun 21, 2013	56.32	56.91	55.52	56.65	1,920,344	+0.60(+1.07%)
Jun 20, 2013	57.02	57.20	55.85	56.05	274,926	-1.55(-2.69%)
Jun 19, 2013	58.91	58.98	57.60	57.60	297,172	-1.32(-2.23%)
Jun 18, 2013	58.56	59.00	58.36	58.91	207,093	+0.44(+0.75%)
Jun 17, 2013	58.53	58.90	58.24	58.48	390,803	+0.20(+0.35%)
Jun 14, 2013	58.17	58.58	58.17	58.27	145,328	+0.07(+0.12%)
Jun 13, 2013	57.22	58.27	57.15	58.20	108,786	+0.95(+1.66%)
Jun 12, 2013	58.23	58.25	57.21	57.25	161,631	-0.63(-1.08%)
Jun 11, 2013	57.91	58.32	57.65	57.88	542,425	-0.36(-0.62%)
Jun 10, 2013	58.55	58.55	57.96	58.24	295,581	-0.08(-0.13%)
Jun 07, 2013	58.10	58.51	57.77	58.32	148,585	+0.44(+0.77%)
Jun 06, 2013	57.10	57.87	57.10	57.87	638,253	+0.68(+1.18%)
Jun 05, 2013	57.60	57.60	57.08	57.20	157,376	-0.47(-0.82%)
Jun 04, 2013	57.91	58.03	57.32	57.67	228,464	-0.30(-0.51%)