Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	47.46	47.46	47.06	47.38	57,019	+0.13(+0.28%)
Jun 29, 2011	47.22	47.31	46.98	47.24	179,631	+0.23(+0.49%)
Jun 28, 2011	46.90	47.10	46.76	47.01	87,495	+0.28(+0.61%)
Jun 27, 2011	46.51	46.81	46.50	46.73	299,751	+0.35(+0.75%)
Jun 24, 2011	46.49	46.75	46.37	46.38	62,920	+0.07(+0.15%)
Jun 23, 2011	46.31	46.33	45.92	46.31	76,564	-0.34(-0.73%)
Jun 22, 2011	46.91	46.92	46.60	46.65	68,613	-0.30(-0.65%)
Jun 21, 2011	47.04	47.14	46.80	46.96	122,681	+0.08(+0.18%)
Jun 20, 2011	46.78	46.88	46.74	46.88	95,794	+0.25(+0.53%)
Jun 17, 2011	46.62	46.84	46.56	46.63	62,137	+0.31(+0.68%)
Jun 16, 2011	45.90	46.42	45.90	46.31	80,608	+0.37(+0.79%)
Jun 15, 2011	46.27	46.52	45.83	45.95	55,048	-0.47(-1.01%)
Jun 14, 2011	46.70	46.70	46.26	46.42	99,093	+0.12(+0.25%)
Jun 13, 2011	46.24	46.43	46.07	46.30	48,641	+0.12(+0.27%)
Jun 10, 2011	46.33	46.36	46.16	46.18	65,290	-0.24(-0.52%)
Jun 09, 2011	46.48	46.61	46.25	46.42	40,627	+0.02(+0.04%)
Jun 08, 2011	46.28	46.53	46.21	46.40	64,698	+0.12(+0.25%)
Jun 07, 2011	46.42	46.65	46.26	46.28	48,840	+0.07(+0.16%)
Jun 06, 2011	46.42	46.42	46.16	46.21	44,730	-0.26(-0.56%)
Jun 03, 2011	46.48	46.69	46.18	46.47	70,915	-0.63(-1.34%)
May 24, 2011	47.32	47.32	47.08	47.10	70,739	-0.10(-0.21%)
May 23, 2011	47.58	47.60	47.14	47.20	93,647	-0.59(-1.24%)
May 20, 2011	47.76	47.98	47.57	47.79	64,801	-0.01(-0.03%)
May 19, 2011	47.89	47.89	47.57	47.81	76,088	+0.11(+0.23%)
May 18, 2011	47.82	47.82	47.41	47.70	72,813	-0.02(-0.04%)
May 17, 2011	47.59	47.76	47.39	47.72	123,797	+0.22(+0.47%)
May 16, 2011	47.58	47.88	47.42	47.49	93,431	-0.03(-0.07%)
May 13, 2011	47.92	47.92	47.26	47.53	58,320	-0.23(-0.48%)
May 12, 2011	47.22	47.81	47.22	47.76	286,143	+0.39(+0.83%)
May 11, 2011	47.58	47.58	47.08	47.36	67,475	-0.20(-0.43%)
May 10, 2011	46.95	47.68	46.95	47.57	68,247	+0.64(+1.35%)
May 09, 2011	46.86	46.97	46.58	46.93	56,926	+0.17(+0.37%)
May 06, 2011	46.76	47.10	46.54	46.76	59,367	+0.29(+0.62%)
May 05, 2011	46.65	46.75	46.29	46.47	48,355	-0.37(-0.79%)
May 04, 2011	47.05	47.05	46.51	46.84	42,828	-0.12(-0.26%)
May 03, 2011	46.75	47.23	46.75	46.97	84,128	+0.23(+0.50%)
May 02, 2011	46.72	46.76	46.71	46.73	60,970	-0.05(-0.11%)
Apr 29, 2011	46.71	46.79	46.58	46.78	56,880	+0.12(+0.25%)
Apr 28, 2011	46.26	46.69	46.23	46.67	73,957	+0.38(+0.83%)
Apr 27, 2011	45.93	46.34	45.93	46.28	33,867	+0.37(+0.81%)
Apr 26, 2011	45.64	45.93	45.61	45.91	66,296	+0.41(+0.90%)
Apr 25, 2011	45.48	45.59	45.37	45.50	41,653	+0.05(+0.10%)
Apr 21, 2011	45.52	45.52	45.33	45.45	68,436	+0.09(+0.20%)
Apr 20, 2011	45.28	45.44	45.19	45.36	50,736	+0.55(+1.24%)
Apr 19, 2011	44.81	44.84	44.66	44.81	29,979	+0.00(+0.00%)
Apr 18, 2011	45.11	45.11	44.65	44.81	70,940	-0.43(-0.95%)
Apr 15, 2011	44.85	45.36	44.85	45.24	38,632	+0.47(+1.05%)
Apr 14, 2011	44.40	44.81	44.27	44.77	45,233	+0.22(+0.50%)
Apr 13, 2011	44.61	44.78	44.53	44.55	24,658	+0.14(+0.32%)
Apr 12, 2011	44.57	44.66	44.27	44.40	87,083	-0.25(-0.57%)
Apr 11, 2011	45.36	45.36	44.56	44.66	50,087	-0.61(-1.35%)
Apr 08, 2011	45.49	45.49	45.07	45.27	31,491	-0.10(-0.22%)
Apr 07, 2011	45.64	45.64	45.24	45.37	46,696	-0.22(-0.49%)
Apr 06, 2011	45.54	45.60	45.38	45.59	49,812	+0.31(+0.69%)
Apr 05, 2011	45.38	45.46	45.24	45.28	32,783	-0.10(-0.22%)
Apr 04, 2011	45.46	45.46	45.28	45.38	51,136	+0.01(+0.01%)