Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	53.38	53.38	52.93	53.09	74,025	-0.10(-0.18%)
Aug 30, 2012	53.36	53.36	53.10	53.19	68,522	-0.23(-0.42%)
Aug 29, 2012	53.57	53.57	53.33	53.41	51,472	-0.15(-0.28%)
Aug 27, 2012	53.47	53.66	53.44	53.56	117,745	+0.10(+0.19%)
Aug 24, 2012	53.14	53.53	53.14	53.46	117,795	+0.24(+0.45%)
Aug 23, 2012	53.77	53.77	53.16	53.22	294,657	-0.54(-1.00%)
Aug 22, 2012	53.86	53.96	53.67	53.76	53,527	-0.12(-0.23%)
Aug 21, 2012	54.35	54.36	53.88	53.88	102,128	-0.35(-0.64%)
Aug 20, 2012	54.09	54.23	53.99	54.23	77,469	+0.04(+0.08%)
Aug 17, 2012	54.19	54.29	54.05	54.19	117,002	-0.08(-0.15%)
Aug 16, 2012	54.46	54.46	54.24	54.27	76,642	-0.13(-0.24%)
Aug 15, 2012	54.66	54.66	54.40	54.40	45,822	-0.21(-0.38%)
Aug 14, 2012	54.81	54.81	54.44	54.61	177,608	+0.05(+0.09%)
Aug 13, 2012	54.75	54.75	54.42	54.56	311,142	-0.13(-0.24%)
Aug 10, 2012	54.53	54.76	54.35	54.69	84,790	+0.17(+0.31%)
Aug 09, 2012	54.55	54.60	54.42	54.52	130,604	+0.04(+0.08%)
Aug 08, 2012	54.59	54.59	54.22	54.48	227,236	+0.01(+0.01%)
Aug 07, 2012	55.00	55.12	54.47	54.47	205,711	-0.47(-0.86%)
Aug 06, 2012	55.33	55.33	54.89	54.94	198,107	-0.13(-0.24%)
Aug 03, 2012	54.95	55.09	54.74	55.07	91,813	+0.69(+1.27%)
Aug 02, 2012	54.70	54.70	53.94	54.38	516,119	-0.37(-0.67%)