Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	60.34	60.35	60.35	60.35	79,760	+0.10(+0.17%)
Dec 30, 2013	60.16	60.33	60.02	60.25	113,809	+0.13(+0.22%)
Dec 27, 2013	60.00	60.27	59.91	60.12	125,086	+0.19(+0.31%)
Dec 26, 2013	60.23	60.29	59.84	59.93	99,211	-0.22(-0.36%)
Dec 24, 2013	59.90	60.31	59.76	60.15	53,646	+0.20(+0.33%)
Dec 23, 2013	60.29	60.43	59.92	59.95	96,061	-0.15(-0.25%)
Dec 20, 2013	59.52	60.35	59.52	60.10	100,613	+0.55(+0.92%)
Dec 19, 2013	59.84	59.84	59.04	59.56	83,981	-0.40(-0.66%)
Dec 18, 2013	59.26	60.00	58.67	59.96	186,021	+0.74(+1.25%)
Dec 17, 2013	59.31	59.40	59.05	59.21	74,305	-0.09(-0.16%)
Dec 16, 2013	59.08	59.67	59.08	59.31	146,918	+0.33(+0.56%)
Dec 13, 2013	58.99	59.20	58.82	58.98	64,528	+0.00(+0.00%)
Dec 12, 2013	58.85	59.28	58.79	58.98	66,237	+0.19(+0.33%)
Dec 11, 2013	59.31	59.31	58.72	58.78	88,134	-0.52(-0.87%)
Dec 10, 2013	59.87	59.93	59.27	59.30	86,297	-0.62(-1.03%)
Dec 09, 2013	60.31	60.31	59.67	59.92	94,029	-0.29(-0.48%)
Dec 06, 2013	59.72	60.37	59.72	60.20	104,089	+0.75(+1.27%)
Dec 05, 2013	59.76	59.76	59.39	59.45	68,042	-0.39(-0.66%)
Dec 04, 2013	59.39	59.91	59.25	59.84	110,744	+0.16(+0.26%)
Dec 03, 2013	59.26	59.79	59.39	59.69	70,505	+0.30(+0.51%)
Dec 02, 2013	59.69	59.86	59.16	59.39	85,449	-0.26(-0.43%)
Nov 29, 2013	59.71	60.04	59.64	59.64	19,370	-0.03(-0.05%)
Nov 27, 2013	59.87	59.87	59.48	59.67	907,226	-0.17(-0.29%)
Nov 26, 2013	60.39	60.39	59.79	59.84	69,346	-0.59(-0.97%)
Nov 25, 2013	60.65	60.82	60.39	60.43	72,360	-0.23(-0.38%)
Nov 22, 2013	60.63	60.80	60.35	60.66	57,593	+0.00(+0.00%)
Nov 21, 2013	60.60	60.94	60.42	60.66	89,889	+0.18(+0.30%)
Nov 20, 2013	61.23	61.37	60.42	60.48	84,407	-0.60(-0.99%)
Nov 19, 2013	61.50	61.52	61.00	61.09	61,286	-0.48(-0.78%)
Nov 18, 2013	61.63	61.65	61.33	61.57	72,927	-0.04(-0.07%)
Nov 15, 2013	61.27	61.61	61.06	61.61	120,413	+0.32(+0.53%)
Nov 14, 2013	61.02	61.53	60.93	61.29	55,439	+0.70(+1.16%)
Nov 12, 2013	61.01	61.14	60.32	60.58	61,196	-0.52(-0.85%)
Nov 11, 2013	60.99	61.42	60.81	61.10	67,653	-0.01(-0.02%)
Nov 08, 2013	60.86	61.11	60.02	61.11	102,140	-0.03(-0.05%)
Nov 07, 2013	61.90	62.06	61.04	61.14	123,639	-0.59(-0.95%)
Nov 06, 2013	61.17	61.73	61.17	61.73	95,892	+0.71(+1.16%)
Nov 05, 2013	61.39	61.78	61.02	61.02	90,458	-0.37(-0.60%)
Nov 04, 2013	61.32	61.46	60.87	61.39	59,562	+0.16(+0.27%)
Nov 01, 2013	60.81	61.43	60.81	61.22	70,234	+0.32(+0.53%)
Oct 31, 2013	61.11	61.27	60.20	60.90	238,629	-0.21(-0.34%)
Oct 30, 2013	61.50	61.88	61.06	61.11	95,959	-0.35(-0.57%)
Oct 29, 2013	61.46	61.61	61.27	61.46	85,796	+0.09(+0.15%)
Oct 28, 2013	61.52	61.70	61.20	61.37	361,498	-0.18(-0.29%)
Oct 25, 2013	60.91	61.55	60.59	61.55	506,174	+0.70(+1.16%)
Oct 24, 2013	61.08	61.08	60.56	60.84	72,177	-0.09(-0.15%)
Oct 23, 2013	60.85	61.55	60.73	60.94	322,070	+0.00(+0.00%)
Oct 22, 2013	60.33	61.09	60.24	60.94	147,159	+0.80(+1.34%)
Oct 21, 2013	60.30	60.30	59.92	60.13	178,340	-0.16(-0.27%)
Oct 18, 2013	60.20	60.41	60.02	60.30	83,283	+0.24(+0.41%)
Oct 17, 2013	58.96	60.13	58.64	60.05	112,818	+0.99(+1.68%)
Oct 16, 2013	58.55	59.06	58.55	59.06	62,348	+0.58(+0.99%)
Oct 15, 2013	59.19	59.19	58.40	58.48	134,183	-0.84(-1.42%)
Oct 14, 2013	59.28	59.32	58.51	59.32	90,579	-0.32(-0.54%)
Oct 11, 2013	59.31	59.72	59.14	59.64	60,842	+0.32(+0.54%)
Oct 10, 2013	58.75	59.38	58.24	59.32	73,949	+0.90(+1.53%)
Oct 09, 2013	58.37	59.18	58.15	58.42	66,877	+0.20(+0.35%)
Oct 08, 2013	57.84	58.63	57.84	58.22	59,862	+0.33(+0.57%)
Oct 07, 2013	57.89	58.35	57.81	57.89	55,219	-0.29(-0.49%)
Oct 04, 2013	58.22	58.38	58.00	58.18	653,898	+0.10(+0.17%)
Oct 03, 2013	58.63	58.63	57.88	58.08	64,810	-0.69(-1.17%)
Oct 02, 2013	58.53	58.92	58.35	58.77	69,285	+0.01(+0.01%)