Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	52.07	52.48	52.03	52.45	83,797	+0.44(+0.85%)
Nov 29, 2012	51.96	52.01	51.60	52.01	107,134	+0.32(+0.63%)
Nov 28, 2012	51.35	51.69	51.06	51.69	127,119	+0.24(+0.47%)
Nov 27, 2012	51.37	51.69	51.32	51.45	196,065	+0.13(+0.25%)
Nov 26, 2012	50.62	51.49	50.62	51.32	177,344	+0.70(+1.37%)
Nov 23, 2012	51.04	51.04	50.39	50.62	40,670	-0.13(-0.26%)
Nov 21, 2012	50.91	50.94	50.36	50.76	68,923	-0.18(-0.35%)
Nov 20, 2012	50.97	51.01	50.51	50.94	116,594	-0.08(-0.15%)
Nov 19, 2012	51.03	51.17	50.74	51.01	161,382	+0.03(+0.07%)
Nov 16, 2012	50.44	50.98	50.21	50.98	310,749	+0.60(+1.19%)
Nov 15, 2012	50.72	50.98	50.14	50.38	174,253	-0.32(-0.64%)
Nov 14, 2012	51.18	51.18	50.62	50.70	147,030	-0.45(-0.88%)
Nov 13, 2012	50.74	51.46	50.29	51.15	139,447	+0.21(+0.41%)
Nov 12, 2012	51.47	51.47	50.86	50.94	231,118	-0.48(-0.93%)
Nov 09, 2012	51.55	51.77	51.36	51.42	275,658	-0.32(-0.63%)
Nov 08, 2012	51.98	52.42	51.73	51.74	228,360	-0.09(-0.17%)
Nov 07, 2012	52.71	52.76	51.60	51.83	234,425	-1.17(-2.21%)
Nov 06, 2012	52.85	53.20	52.84	53.01	397,765	+0.12(+0.22%)
Nov 05, 2012	53.67	53.67	52.85	52.89	158,894	-0.81(-1.52%)
Nov 02, 2012	54.13	54.23	53.64	53.70	108,416	-0.38(-0.70%)