Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	47.73	48.04	47.46	47.49	230,311	-0.45(-0.93%)
Sep 29, 2011	47.89	48.02	47.41	47.94	126,243	+0.67(+1.42%)
Sep 28, 2011	48.05	48.05	47.14	47.27	102,258	-0.53(-1.11%)
Sep 27, 2011	48.30	48.30	47.60	47.80	104,194	+0.23(+0.49%)
Sep 26, 2011	47.33	47.58	47.04	47.56	111,722	+0.42(+0.89%)
Sep 23, 2011	46.59	47.30	46.53	47.15	172,186	+0.43(+0.91%)
Sep 22, 2011	47.01	47.01	46.21	46.72	154,260	-0.91(-1.92%)
Sep 21, 2011	48.61	48.71	47.63	47.63	234,114	-0.84(-1.74%)
Sep 20, 2011	48.21	49.15	48.05	48.48	108,231	+0.53(+1.11%)
Sep 19, 2011	47.72	48.05	47.39	47.94	78,521	-0.24(-0.49%)
Sep 16, 2011	47.95	48.36	47.85	48.18	70,646	+0.43(+0.91%)
Sep 15, 2011	47.64	47.81	47.28	47.75	50,315	+0.63(+1.33%)
Sep 14, 2011	47.03	47.52	46.45	47.12	53,312	+0.40(+0.86%)
Sep 13, 2011	46.74	46.78	46.15	46.72	81,085	+0.33(+0.71%)
Sep 12, 2011	45.61	46.41	45.61	46.39	465,911	+0.28(+0.61%)
Sep 09, 2011	46.81	46.81	45.82	46.11	96,629	-1.01(-2.14%)
Sep 08, 2011	47.16	47.56	46.90	47.11	54,031	+0.00(+0.00%)
Sep 07, 2011	46.99	47.15	46.70	47.11	131,510	+0.53(+1.14%)
Sep 06, 2011	46.07	46.59	45.57	46.58	75,909	-0.24(-0.52%)
Sep 02, 2011	46.99	47.18	46.80	46.82	222,514	-0.62(-1.31%)
Sep 01, 2011	47.84	48.00	47.42	47.44	94,110	-0.25(-0.52%)
Aug 31, 2011	47.72	47.85	47.54	47.69	207,371	+0.32(+0.67%)
Aug 30, 2011	47.19	47.60	47.15	47.38	106,013	-0.04(-0.08%)
Aug 29, 2011	47.04	47.42	46.91	47.42	127,268	+0.99(+2.14%)
Aug 26, 2011	46.30	46.60	45.39	46.42	58,255	+0.01(+0.01%)
Aug 25, 2011	47.33	47.33	46.24	46.42	61,049	-0.71(-1.51%)
Aug 24, 2011	46.13	47.16	45.83	47.13	154,148	+1.00(+2.17%)
Aug 23, 2011	45.51	46.14	45.04	46.13	108,495	+0.92(+2.04%)
Aug 22, 2011	46.23	46.23	45.02	45.20	414,423	-0.13(-0.28%)
Aug 19, 2011	45.32	45.76	45.18	45.33	125,437	-0.39(-0.85%)
Aug 18, 2011	45.89	45.89	45.09	45.72	156,814	-0.68(-1.46%)
Aug 17, 2011	46.30	46.80	46.30	46.40	77,758	+0.32(+0.70%)
Aug 16, 2011	45.86	46.20	45.59	46.07	87,118	-0.15(-0.33%)
Aug 15, 2011	45.10	46.24	44.98	46.22	118,594	+1.56(+3.49%)
Aug 12, 2011	45.48	45.48	44.45	44.66	117,328	-0.25(-0.56%)
Aug 11, 2011	43.26	45.36	43.20	44.91	178,312	+1.83(+4.25%)
Aug 10, 2011	43.51	44.19	43.00	43.09	188,128	-0.90(-2.05%)
Aug 09, 2011	44.55	44.00	41.43	43.99	258,611	+1.60(+3.77%)
Aug 08, 2011	43.64	44.53	42.22	42.39	681,811	-2.51(-5.60%)
Aug 05, 2011	44.90	45.18	43.97	44.90	278,470	+0.18(+0.41%)
Aug 04, 2011	45.88	46.01	44.67	44.72	309,669	-1.53(-3.32%)
Aug 03, 2011	46.32	46.32	45.61	46.25	154,556	-0.01(-0.01%)
Aug 02, 2011	46.69	46.92	46.23	46.26	88,194	-0.73(-1.55%)
Aug 01, 2011	47.19	47.28	46.71	46.99	80,377	+0.14(+0.29%)
Jul 29, 2011	46.96	47.26	46.69	46.85	84,068	-0.47(-1.00%)
Jul 28, 2011	47.63	47.63	47.26	47.32	34,983	-0.25(-0.53%)
Jul 27, 2011	47.64	47.83	47.54	47.57	48,812	-0.21(-0.44%)
Jul 26, 2011	48.05	48.05	47.75	47.78	30,614	-0.21(-0.44%)
Jul 25, 2011	47.55	48.20	47.55	48.00	57,457	+0.06(+0.12%)
Jul 22, 2011	47.94	47.96	47.85	47.94	45,614	-0.26(-0.53%)
Jul 21, 2011	47.77	48.25	47.77	48.19	50,264	+0.69(+1.45%)
Jul 20, 2011	47.34	47.64	47.21	47.50	45,614	+0.29(+0.61%)
Jul 19, 2011	47.03	47.30	46.67	47.21	40,393	+0.38(+0.82%)
Jul 18, 2011	47.17	47.17	46.72	46.83	54,072	-0.50(-1.06%)
Jul 15, 2011	47.27	47.40	47.06	47.33	41,067	+0.09(+0.20%)
Jul 14, 2011	47.58	47.65	47.21	47.24	50,065	-0.26(-0.54%)
Jul 13, 2011	47.84	47.84	47.40	47.50	88,054	-0.08(-0.17%)
Jul 12, 2011	47.27	47.84	47.22	47.57	109,926	+0.22(+0.46%)
Jul 11, 2011	47.50	47.52	47.23	47.36	115,074	-0.55(-1.15%)
Jul 08, 2011	47.92	47.92	47.63	47.91	154,615	-0.16(-0.34%)
Jul 07, 2011	48.28	48.28	47.88	48.07	135,946	+0.19(+0.40%)
Jul 06, 2011	47.71	47.99	47.60	47.88	80,392	+0.13(+0.26%)
Jul 05, 2011	48.03	48.03	47.68	47.76	101,231	-0.22(-0.47%)