Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	40.56	41.03	40.56	40.62	87,884	+0.11(+0.26%)
Apr 29, 2010	40.62	40.72	40.43	40.51	93,326	+0.15(+0.37%)
Apr 28, 2010	40.20	40.46	39.94	40.36	77,330	+0.34(+0.85%)
Apr 27, 2010	40.51	40.80	40.01	40.02	87,115	-0.65(-1.60%)
Apr 26, 2010	40.79	40.92	40.67	40.67	86,914	-0.15(-0.37%)
Apr 23, 2010	40.49	40.82	40.28	40.82	138,893	+0.32(+0.78%)
Apr 22, 2010	40.16	40.51	40.07	40.51	62,773	+0.25(+0.62%)
Apr 21, 2010	40.27	40.37	40.20	40.26	43,523	+0.00(+0.00%)
Apr 20, 2010	39.76	40.26	39.76	40.26	58,166	+0.45(+1.12%)
Apr 19, 2010	39.67	39.83	39.55	39.81	72,746	+0.04(+0.09%)
Apr 16, 2010	40.13	40.18	39.66	39.78	97,220	-0.41(-1.03%)
Apr 15, 2010	40.19	40.23	39.97	40.19	50,337	-0.01(-0.03%)
Apr 14, 2010	40.17	40.20	39.97	40.20	140,764	+0.03(+0.08%)
Apr 13, 2010	40.27	40.27	39.93	40.17	43,997	-0.14(-0.36%)
Apr 12, 2010	40.32	40.42	40.20	40.32	75,599	+0.16(+0.41%)
Apr 09, 2010	39.94	40.15	39.64	40.15	63,555	+0.24(+0.60%)
Apr 08, 2010	40.01	40.11	39.77	39.91	380,100	-0.23(-0.58%)
Apr 07, 2010	40.41	40.41	40.01	40.15	55,450	-0.37(-0.91%)
Apr 06, 2010	40.03	40.54	39.87	40.52	100,274	+0.34(+0.86%)
Apr 05, 2010	39.95	40.17	39.88	40.17	89,848	+0.29(+0.74%)