Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	51.89	51.89	51.57	51.57	130,272	-0.32(-0.61%)
Dec 29, 2011	51.75	51.94	51.66	51.89	218,994	+0.42(+0.81%)
Dec 28, 2011	51.89	51.89	51.44	51.47	183,001	-0.33(-0.63%)
Dec 27, 2011	51.47	51.83	51.26	51.80	159,929	+0.44(+0.86%)
Dec 23, 2011	51.19	51.48	51.14	51.36	105,811	+0.46(+0.90%)
Dec 21, 2011	50.33	50.93	50.24	50.90	142,146	+0.66(+1.32%)
Dec 20, 2011	49.69	50.24	49.64	50.24	126,869	+1.10(+2.25%)
Dec 19, 2011	49.79	49.85	49.05	49.13	160,352	-0.47(-0.94%)
Dec 16, 2011	49.84	50.00	49.41	49.60	132,518	-0.09(-0.19%)
Dec 15, 2011	49.40	49.75	49.35	49.69	59,775	+0.72(+1.48%)
Dec 14, 2011	49.19	49.40	48.97	48.97	59,695	-0.40(-0.80%)
Dec 13, 2011	49.49	49.93	49.25	49.36	124,090	+0.20(+0.40%)
Dec 12, 2011	49.44	49.46	48.80	49.17	251,572	-0.52(-1.04%)
Dec 09, 2011	49.08	49.70	49.08	49.68	66,275	+0.76(+1.55%)
Dec 08, 2011	49.70	49.70	48.84	48.93	130,478	-0.78(-1.56%)
Dec 07, 2011	49.81	49.86	49.37	49.70	122,408	-0.12(-0.23%)
Dec 06, 2011	49.78	50.04	49.62	49.82	152,064	+0.09(+0.18%)
Dec 05, 2011	49.92	50.01	49.45	49.73	140,059	+0.41(+0.82%)
Dec 02, 2011	49.95	49.98	49.30	49.33	135,244	-0.48(-0.96%)
Dec 01, 2011	49.80	50.12	49.70	49.81	170,191	-0.10(-0.20%)
Nov 30, 2011	49.55	49.91	49.40	49.91	98,367	+1.38(+2.85%)
Nov 29, 2011	48.08	48.66	48.08	48.52	106,935	+0.57(+1.18%)
Nov 28, 2011	48.30	48.36	47.78	47.95	115,119	+0.63(+1.33%)
Nov 25, 2011	47.04	47.62	47.04	47.33	30,506	+0.17(+0.35%)
Nov 23, 2011	47.58	47.58	47.00	47.16	165,782	-0.76(-1.58%)
Nov 22, 2011	48.47	48.51	47.80	47.92	82,585	-0.55(-1.14%)
Nov 21, 2011	48.87	48.87	48.10	48.47	161,054	-0.63(-1.29%)
Nov 18, 2011	48.95	49.27	48.95	49.10	69,653	+0.39(+0.79%)
Nov 17, 2011	49.11	49.29	48.50	48.71	116,431	-0.43(-0.87%)
Nov 16, 2011	49.46	49.69	49.06	49.14	147,065	-0.54(-1.08%)
Nov 15, 2011	49.52	49.78	49.31	49.68	160,601	+0.16(+0.32%)
Nov 14, 2011	50.14	50.14	49.45	49.52	195,073	-0.57(-1.14%)
Nov 11, 2011	49.96	50.09	49.84	50.09	84,450	+0.70(+1.43%)
Nov 10, 2011	49.55	49.60	49.03	49.39	85,839	+0.40(+0.81%)
Nov 09, 2011	49.58	49.65	48.90	48.99	185,910	-1.20(-2.38%)
Nov 08, 2011	50.02	50.19	49.48	50.18	109,818	+0.34(+0.68%)
Nov 07, 2011	49.75	49.84	49.24	49.84	151,223	+0.22(+0.44%)
Nov 04, 2011	49.67	49.70	49.05	49.62	115,754	-0.28(-0.56%)
Nov 03, 2011	49.55	49.99	49.27	49.90	129,782	+0.79(+1.61%)
Nov 02, 2011	48.90	49.55	48.86	49.11	334,356	+0.78(+1.61%)
Nov 01, 2011	48.74	49.01	48.24	48.34	158,900	-1.04(-2.11%)
Oct 31, 2011	49.46	49.91	49.31	49.38	141,037	-0.40(-0.79%)
Oct 28, 2011	49.97	49.97	49.45	49.77	190,343	-0.24(-0.47%)
Oct 27, 2011	49.88	50.29	49.64	50.01	248,873	+1.17(+2.39%)
Oct 26, 2011	49.17	49.17	48.59	48.84	84,852	+0.25(+0.51%)
Oct 25, 2011	49.27	49.27	48.51	48.59	136,370	-0.68(-1.38%)
Oct 24, 2011	49.39	49.39	49.09	49.27	175,489	-0.08(-0.16%)
Oct 21, 2011	48.87	49.35	48.87	49.35	233,143	+0.83(+1.71%)
Oct 20, 2011	48.50	48.68	48.21	48.52	150,198	+0.16(+0.33%)
Oct 19, 2011	48.14	48.97	48.14	48.36	112,209	+0.09(+0.19%)
Oct 18, 2011	47.88	48.49	47.59	48.27	82,276	+0.40(+0.83%)
Oct 17, 2011	48.02	48.18	47.84	47.87	90,650	-0.26(-0.54%)
Oct 14, 2011	48.11	48.13	47.78	48.13	104,699	+0.41(+0.85%)
Oct 13, 2011	47.41	47.75	47.07	47.72	64,488	+0.09(+0.20%)
Oct 12, 2011	47.93	47.94	47.58	47.63	77,175	-0.05(-0.10%)
Oct 11, 2011	48.10	48.10	47.50	47.68	220,610	-0.42(-0.87%)
Oct 10, 2011	47.90	48.10	47.60	48.10	80,692	+0.98(+2.09%)
Oct 07, 2011	47.33	47.48	46.87	47.11	128,275	+0.10(+0.21%)
Oct 06, 2011	46.45	47.05	46.26	47.01	150,719	+0.75(+1.62%)
Oct 05, 2011	46.46	46.46	45.59	46.26	84,687	+0.11(+0.23%)
Oct 04, 2011	46.06	46.20	45.01	46.16	187,192	-0.10(-0.22%)