Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	70.61	71.30	70.44	71.21	991,189	+0.57(+0.81%)
Jun 27, 2014	70.31	70.75	70.10	70.63	165,030	+0.29(+0.41%)
Jun 26, 2014	70.15	70.36	70.03	70.35	115,120	+0.13(+0.19%)
Jun 25, 2014	69.82	70.24	69.59	70.21	161,402	+0.37(+0.53%)
Jun 24, 2014	69.74	70.10	69.66	69.85	162,608	+0.19(+0.27%)
Jun 23, 2014	70.26	70.26	69.36	69.65	249,843	-0.18(-0.26%)
Jun 20, 2014	70.20	70.37	69.80	69.84	120,947	-0.39(-0.56%)
Jun 19, 2014	69.77	70.34	69.76	70.23	139,696	+0.54(+0.78%)
Jun 18, 2014	68.31	69.69	68.31	69.69	207,235	+1.37(+2.01%)
Jun 17, 2014	68.28	68.48	67.99	68.32	363,617	-0.04(-0.06%)
Jun 16, 2014	67.95	68.85	67.82	68.36	1,377,207	+0.48(+0.71%)
Jun 13, 2014	67.37	67.97	67.19	67.88	136,072	+0.37(+0.54%)
Jun 12, 2014	67.21	67.64	66.53	67.51	131,682	+0.20(+0.30%)
Jun 11, 2014	67.85	67.99	67.31	67.31	129,597	-0.80(-1.17%)
Jun 10, 2014	68.29	68.46	67.99	68.10	114,962	-0.58(-0.85%)
Jun 06, 2014	69.08	69.27	68.67	68.69	100,875	-0.23(-0.33%)
Jun 05, 2014	68.36	68.97	68.26	68.92	102,454	+0.65(+0.95%)
Jun 04, 2014	68.17	68.28	67.86	68.26	79,975	+0.06(+0.09%)
Jun 03, 2014	68.02	68.38	67.89	68.21	83,681	+0.17(+0.25%)
Jun 02, 2014	68.16	68.22	67.91	68.04	162,632	-0.07(-0.11%)
May 30, 2014	67.67	68.14	67.53	68.11	119,568	+0.52(+0.77%)
May 29, 2014	67.66	67.67	67.21	67.59	99,976	+0.04(+0.05%)
May 28, 2014	67.40	67.58	67.07	67.56	92,194	+0.40(+0.60%)
May 27, 2014	67.22	67.47	67.02	67.15	140,665	+0.53(+0.80%)
May 23, 2014	66.62	66.62	66.62	66.62	70,074	-0.12(-0.19%)
May 22, 2014	66.26	66.88	66.20	66.75	54,655	+0.57(+0.86%)
May 21, 2014	66.26	66.37	66.01	66.18	127,273	-0.01(-0.01%)
May 20, 2014	66.09	66.53	65.75	66.18	126,285	+0.02(+0.03%)
May 19, 2014	67.07	67.07	66.13	66.16	205,639	-0.96(-1.43%)
May 16, 2014	67.04	67.13	66.66	67.12	105,214	+0.22(+0.33%)
May 15, 2014	67.21	67.33	66.82	66.90	83,611	-0.24(-0.36%)
May 14, 2014	66.85	67.55	66.79	67.14	206,168	+0.32(+0.48%)
May 13, 2014	66.87	67.18	66.62	66.82	91,568	+0.07(+0.11%)
May 12, 2014	67.40	67.49	66.69	66.75	170,060	-0.51(-0.76%)
May 09, 2014	68.23	68.23	67.22	67.26	128,943	-0.89(-1.30%)
May 08, 2014	68.89	68.94	68.04	68.14	112,332	-0.73(-1.06%)
May 07, 2014	67.99	68.87	67.99	68.87	115,031	+1.07(+1.58%)
May 06, 2014	68.20	68.20	67.76	67.80	109,084	-0.33(-0.48%)
May 05, 2014	67.52	68.16	67.45	68.13	180,706	+0.52(+0.77%)
May 02, 2014	68.79	68.79	67.29	67.61	167,498	-1.27(-1.85%)
May 01, 2014	68.68	69.08	68.13	68.88	140,143	+0.26(+0.38%)
Apr 30, 2014	68.58	68.92	68.47	68.62	186,210	+0.12(+0.17%)
Apr 29, 2014	68.92	69.05	68.37	68.50	174,728	-0.31(-0.46%)
Apr 28, 2014	68.60	68.92	68.23	68.81	165,183	+0.33(+0.48%)
Apr 25, 2014	67.86	68.49	67.86	68.48	324,189	+0.67(+0.99%)
Apr 24, 2014	67.45	67.97	67.10	67.81	142,380	+0.39(+0.59%)
Apr 23, 2014	67.45	68.05	67.35	67.42	97,779	+0.09(+0.13%)
Apr 22, 2014	67.24	67.42	66.97	67.33	108,630	+0.13(+0.20%)
Apr 21, 2014	67.47	67.70	66.91	67.20	152,143	-0.10(-0.15%)
Apr 17, 2014	67.97	67.30	67.30	67.30	212,002	-0.69(-1.01%)
Apr 16, 2014	67.66	68.01	67.45	67.99	179,736	+0.49(+0.73%)
Apr 15, 2014	66.71	67.50	66.71	67.50	142,461	+0.88(+1.33%)
Apr 14, 2014	66.51	66.85	66.21	66.61	125,133	+0.41(+0.62%)
Apr 11, 2014	66.28	66.66	66.09	66.20	745,214	-0.07(-0.11%)
Apr 10, 2014	66.66	67.12	66.08	66.28	1,818,224	-0.37(-0.56%)
Apr 09, 2014	66.93	66.93	65.97	66.65	182,520	-0.13(-0.20%)
Apr 08, 2014	65.96	66.87	65.53	66.78	156,861	+0.90(+1.36%)
Apr 07, 2014	66.18	66.55	65.88	65.88	192,989	-0.20(-0.30%)
Apr 04, 2014	66.01	66.81	65.99	66.08	112,992	+0.24(+0.37%)
Apr 03, 2014	65.69	66.01	65.60	65.84	78,600	+0.20(+0.30%)
Apr 02, 2014	65.60	65.84	65.38	65.64	118,953	-0.08(-0.12%)