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%)
Sep 04, 2012	53.01	53.44	52.96	53.34	181,324	+0.25(+0.48%)
Aug 31, 2012	53.38	53.38	52.93	53.09	74,025	-0.10(-0.18%)
Aug 30, 2012	53.36	53.36	53.10	53.19	68,522	-0.23(-0.42%)
Aug 29, 2012	53.57	53.57	53.33	53.41	51,472	-0.15(-0.28%)
Aug 27, 2012	53.47	53.66	53.44	53.56	117,745	+0.10(+0.19%)
Aug 24, 2012	53.14	53.53	53.14	53.46	117,795	+0.24(+0.45%)
Aug 23, 2012	53.77	53.77	53.16	53.22	294,657	-0.54(-1.00%)
Aug 22, 2012	53.86	53.96	53.67	53.76	53,527	-0.12(-0.23%)
Aug 21, 2012	54.35	54.36	53.88	53.88	102,128	-0.35(-0.64%)
Aug 20, 2012	54.09	54.23	53.99	54.23	77,469	+0.04(+0.08%)
Aug 17, 2012	54.19	54.29	54.05	54.19	117,002	-0.08(-0.15%)
Aug 16, 2012	54.46	54.46	54.24	54.27	76,642	-0.13(-0.24%)
Aug 15, 2012	54.66	54.66	54.40	54.40	45,822	-0.21(-0.38%)
Aug 14, 2012	54.81	54.81	54.44	54.61	177,608	+0.05(+0.09%)
Aug 13, 2012	54.75	54.75	54.42	54.56	311,142	-0.13(-0.24%)
Aug 10, 2012	54.53	54.76	54.35	54.69	84,790	+0.17(+0.31%)
Aug 09, 2012	54.55	54.60	54.42	54.52	130,604	+0.04(+0.08%)
Aug 08, 2012	54.59	54.59	54.22	54.48	227,236	+0.01(+0.01%)
Aug 07, 2012	55.00	55.12	54.47	54.47	205,711	-0.47(-0.86%)
Aug 06, 2012	55.33	55.33	54.89	54.94	198,107	-0.13(-0.24%)
Aug 03, 2012	54.95	55.09	54.74	55.07	91,813	+0.69(+1.27%)
Aug 02, 2012	54.70	54.70	53.94	54.38	516,119	-0.37(-0.67%)
Aug 01, 2012	55.22	58.03	54.74	54.75	10,499,236	-0.38(-0.68%)
Jul 31, 2012	55.68	55.68	55.12	55.13	85,419	-0.46(-0.84%)
Jul 30, 2012	55.37	55.71	55.16	55.59	72,986	+0.21(+0.38%)
Jul 27, 2012	54.96	55.44	54.96	55.38	85,159	+0.65(+1.19%)
Jul 26, 2012	54.32	54.79	54.32	54.73	59,845	+0.83(+1.55%)
Jul 25, 2012	54.22	54.23	53.69	53.90	117,789	-0.14(-0.25%)
Jul 24, 2012	54.44	54.46	53.74	54.03	112,123	-0.49(-0.89%)
Jul 23, 2012	54.59	54.87	54.35	54.52	71,685	-0.36(-0.65%)
Jul 20, 2012	54.57	55.01	54.50	54.87	77,540	+0.13(+0.24%)
Jul 19, 2012	54.77	54.83	54.33	54.74	76,299	+0.06(+0.11%)
Jul 18, 2012	54.44	54.68	54.27	54.68	59,067	+0.20(+0.38%)
Jul 17, 2012	54.45	54.61	54.14	54.48	49,079	+0.14(+0.26%)
Jul 16, 2012	54.42	54.44	54.24	54.33	62,156	-0.12(-0.23%)
Jul 13, 2012	53.97	54.46	53.97	54.46	76,272	+0.60(+1.12%)
Jul 12, 2012	53.66	53.99	53.61	53.86	104,665	+0.04(+0.07%)
Jul 11, 2012	53.66	53.84	53.53	53.82	247,620	+0.27(+0.50%)
Jul 10, 2012	53.44	53.66	53.43	53.55	67,225	+0.14(+0.26%)
Jul 09, 2012	53.55	53.55	53.18	53.41	525,271	-0.18(-0.34%)
Jul 06, 2012	53.42	53.65	53.34	53.60	64,203	-0.18(-0.33%)
Jul 05, 2012	54.09	54.11	53.66	53.77	70,396	-0.24(-0.44%)
Jul 03, 2012	54.15	54.16	53.84	54.01	66,747	-0.14(-0.25%)