Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	82.08	82.56	81.86	82.45	259,270	+0.45(+0.54%)
May 27, 2016	81.86	82.00	82.00	82.00	780,946	+0.23(+0.28%)
May 26, 2016	80.83	81.85	80.83	81.77	723,414	+0.85(+1.05%)
May 25, 2016	80.76	81.18	80.55	80.92	719,406	-0.27(-0.33%)
May 24, 2016	80.40	81.24	80.40	81.19	174,655	+0.94(+1.17%)
May 23, 2016	81.08	81.09	80.24	80.25	86,262	-0.74(-0.91%)
May 20, 2016	81.08	81.08	80.41	80.99	152,898	+0.21(+0.26%)
May 19, 2016	79.76	80.78	79.31	80.78	190,270	+0.75(+0.93%)
May 18, 2016	81.11	81.68	79.79	80.04	196,741	-1.43(-1.76%)
May 17, 2016	82.81	82.81	81.05	81.47	170,416	-1.45(-1.75%)
May 16, 2016	82.66	82.95	82.29	82.92	118,054	+0.14(+0.17%)
May 13, 2016	83.18	83.18	82.42	82.79	817,025	-0.35(-0.42%)
May 12, 2016	82.68	83.26	82.33	83.13	1,154,106	+0.46(+0.56%)
May 11, 2016	82.71	82.77	82.06	82.67	220,367	+0.18(+0.21%)
May 10, 2016	82.50	82.72	82.22	82.49	144,678	+0.15(+0.19%)
May 09, 2016	81.98	82.45	81.87	82.34	120,631	+0.42(+0.51%)
May 06, 2016	82.23	82.23	81.18	81.92	240,929	-0.40(-0.49%)
May 05, 2016	82.42	83.29	82.07	82.32	166,682	-0.32(-0.38%)
May 04, 2016	81.75	83.12	81.56	82.64	214,503	+0.95(+1.16%)
May 03, 2016	81.69	81.99	81.25	81.69	180,648	-0.05(-0.07%)
May 02, 2016	81.23	82.17	81.10	81.75	476,372	+0.62(+0.77%)
Apr 29, 2016	80.36	81.22	79.86	81.12	192,957	+0.42(+0.51%)
Apr 28, 2016	79.97	80.84	79.71	80.71	337,694	+0.00(+0.00%)
Apr 27, 2016	79.92	81.15	79.63	80.71	1,996,821	+1.03(+1.29%)
Apr 26, 2016	79.59	79.95	79.49	79.68	171,913	+0.22(+0.28%)
Apr 25, 2016	79.20	79.45	78.98	79.45	994,069	+0.15(+0.19%)
Apr 22, 2016	78.95	79.45	78.95	79.30	206,130	+0.69(+0.88%)
Apr 21, 2016	80.22	80.22	78.34	78.61	972,561	-2.00(-2.48%)
Apr 20, 2016	82.36	82.40	80.25	80.61	212,796	-1.62(-1.97%)
Apr 19, 2016	82.14	82.32	81.77	82.23	144,898	+0.17(+0.21%)
Apr 18, 2016	81.73	82.06	81.19	82.06	172,625	+0.30(+0.37%)
Apr 15, 2016	81.33	81.86	81.13	81.76	187,918	+0.55(+0.68%)
Apr 14, 2016	81.28	81.52	81.02	81.21	177,152	-0.14(-0.17%)
Apr 13, 2016	81.98	81.98	80.91	81.35	162,773	-0.43(-0.53%)
Apr 12, 2016	81.35	81.84	81.14	81.78	777,743	+0.53(+0.65%)
Apr 11, 2016	81.76	82.01	81.16	81.25	200,673	-0.25(-0.31%)
Apr 08, 2016	81.28	82.00	81.28	81.50	126,294	+0.42(+0.52%)
Apr 07, 2016	80.98	81.56	80.80	81.08	125,177	-0.03(-0.04%)
Apr 06, 2016	81.05	81.28	80.62	81.11	186,864	-0.07(-0.09%)
Apr 05, 2016	82.51	82.52	81.12	81.18	295,899	-1.52(-1.84%)
Apr 04, 2016	83.16	83.21	82.33	82.70	274,355	-0.42(-0.50%)
Apr 01, 2016	82.52	83.20	82.20	83.12	334,031	+0.38(+0.46%)
Mar 31, 2016	82.35	82.82	82.14	82.74	361,940	+0.39(+0.48%)
Mar 30, 2016	82.65	82.66	82.10	82.35	221,677	-0.23(-0.28%)
Mar 29, 2016	81.36	82.58	81.22	82.58	225,446	+1.33(+1.64%)
Mar 28, 2016	81.58	81.99	81.00	81.25	201,627	-0.22(-0.26%)
Mar 24, 2016	81.10	81.46	81.46	81.46	148,287	+0.31(+0.38%)
Mar 23, 2016	80.77	81.47	80.38	81.15	220,687	+0.44(+0.55%)
Mar 22, 2016	80.82	81.26	80.68	80.71	152,545	-0.21(-0.26%)
Mar 21, 2016	80.96	81.29	80.21	80.92	238,039	-0.12(-0.15%)
Mar 18, 2016	81.55	81.82	81.01	81.04	328,057	-0.53(-0.65%)
Mar 17, 2016	80.77	81.71	80.57	81.57	251,476	+0.88(+1.09%)
Mar 16, 2016	79.70	80.82	79.14	80.69	285,569	+0.74(+0.93%)
Mar 15, 2016	79.56	80.15	79.50	79.95	275,757	+0.19(+0.24%)
Mar 14, 2016	79.67	79.87	79.35	79.76	195,835	+0.01(+0.01%)
Mar 11, 2016	79.99	80.18	79.57	79.75	201,162	+0.18(+0.23%)
Mar 10, 2016	79.49	79.77	78.79	79.57	222,283	+0.05(+0.07%)
Mar 09, 2016	78.98	79.73	78.98	79.51	3,082,191	+0.47(+0.59%)
Mar 08, 2016	78.59	79.15	78.13	79.05	242,967	+0.64(+0.82%)
Mar 07, 2016	77.92	78.57	77.69	78.40	347,594	+0.41(+0.53%)
Mar 04, 2016	76.81	78.21	76.54	77.99	315,669	+0.83(+1.08%)
Mar 03, 2016	76.81	77.16	75.90	77.16	234,047	+0.43(+0.56%)
Mar 02, 2016	76.06	76.76	74.77	76.73	392,307	+0.54(+0.70%)