Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	53.57	53.90	53.36	53.83	114,692	+0.23(+0.44%)
Sep 27, 2012	53.99	53.99	53.52	53.59	73,239	-0.25(-0.46%)
Sep 26, 2012	53.79	54.19	53.77	53.84	153,694	+0.12(+0.23%)
Sep 25, 2012	54.05	54.13	53.71	53.72	98,927	-0.19(-0.35%)
Sep 24, 2012	53.28	53.97	53.23	53.90	124,265	+0.59(+1.10%)
Sep 21, 2012	53.26	53.39	53.19	53.32	122,135	+0.04(+0.08%)
Sep 20, 2012	53.04	53.34	52.96	53.27	55,839	+0.19(+0.36%)
Sep 19, 2012	53.06	53.26	52.96	53.08	72,846	+0.04(+0.08%)
Sep 18, 2012	53.13	53.20	52.92	53.04	74,955	-0.14(-0.26%)
Sep 17, 2012	53.38	53.60	53.10	53.18	88,807	-0.29(-0.54%)
Sep 14, 2012	53.85	53.93	53.38	53.47	122,084	-0.40(-0.74%)
Sep 13, 2012	53.14	53.88	53.14	53.86	97,906	+0.72(+1.36%)
Sep 12, 2012	53.52	53.52	53.09	53.14	200,042	-0.28(-0.52%)
Sep 11, 2012	53.65	53.65	53.40	53.42	231,940	-0.16(-0.31%)
Sep 10, 2012	53.63	53.74	53.56	53.58	141,656	-0.01(-0.01%)
Sep 07, 2012	54.03	54.03	53.53	53.59	219,818	-0.21(-0.38%)
Sep 06, 2012	53.25	53.81	53.25	53.79	63,612	+0.64(+1.21%)
Sep 05, 2012	53.42	53.47	53.14	53.15	83,043	-0.19(-0.36%)