Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	38.23	38.56	38.15	38.23	106,798	+0.03(+0.07%)
May 27, 2010	38.01	38.21	37.84	38.21	83,358	+0.76(+2.02%)
May 26, 2010	37.72	37.91	37.33	37.45	114,995	-0.01(-0.03%)
May 25, 2010	37.13	37.46	36.42	37.46	309,819	-0.24(-0.64%)
May 24, 2010	38.02	38.27	37.70	37.71	111,680	-0.30(-0.79%)
May 21, 2010	37.33	38.01	37.31	38.01	217,899	+0.15(+0.40%)
May 20, 2010	38.15	38.55	37.86	37.86	148,221	-1.37(-3.48%)
May 19, 2010	39.33	39.52	38.85	39.22	130,735	-0.33(-0.84%)
May 18, 2010	40.25	40.30	39.48	39.56	113,248	-0.44(-1.10%)
May 17, 2010	40.05	40.13	39.40	40.00	105,405	+0.09(+0.22%)
May 14, 2010	39.91	40.26	39.71	39.91	82,560	-0.36(-0.89%)
May 13, 2010	40.37	40.74	40.18	40.27	72,783	-0.16(-0.39%)
May 12, 2010	40.28	40.47	39.91	40.42	73,589	+0.46(+1.15%)
May 11, 2010	40.01	40.42	39.96	39.96	101,005	+0.09(+0.24%)
May 10, 2010	39.81	39.89	39.38	39.87	190,633	+1.23(+3.18%)
May 07, 2010	38.52	39.21	38.13	38.64	123,175	-0.36(-0.92%)
May 06, 2010	39.97	39.98	37.24	39.00	210,630	-1.05(-2.61%)
May 05, 2010	40.34	40.35	39.93	40.05	91,930	-0.33(-0.82%)
May 04, 2010	40.87	40.87	40.20	40.38	127,943	-0.73(-1.78%)