Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	70.63	71.66	70.51	71.58	134,343	+1.21(+1.72%)
Sep 29, 2015	70.44	70.74	70.04	70.37	204,321	+0.03(+0.04%)
Sep 28, 2015	70.54	71.02	70.26	70.34	117,600	-0.38(-0.54%)
Sep 25, 2015	70.30	71.38	69.92	70.72	189,247	+0.68(+0.97%)
Sep 24, 2015	69.31	70.14	69.31	70.04	79,877	+0.56(+0.80%)
Sep 23, 2015	69.44	69.64	69.21	69.48	70,053	+0.14(+0.21%)
Sep 22, 2015	69.83	70.06	69.14	69.34	87,419	-0.82(-1.17%)
Sep 21, 2015	70.08	70.56	69.98	70.16	83,977	+0.25(+0.36%)
Sep 18, 2015	69.85	70.61	69.58	69.91	258,694	-0.43(-0.61%)
Sep 17, 2015	69.41	71.21	69.33	70.34	208,453	+0.86(+1.24%)
Sep 16, 2015	68.76	69.58	68.73	69.48	92,511	+0.72(+1.05%)
Sep 15, 2015	68.37	68.84	68.01	68.75	103,458	+0.40(+0.59%)
Sep 14, 2015	68.17	68.73	68.17	68.35	92,935	+0.20(+0.29%)
Sep 11, 2015	67.45	68.16	67.31	68.15	70,809	+0.52(+0.77%)
Sep 10, 2015	67.79	68.30	67.47	67.63	319,970	-0.19(-0.28%)
Sep 09, 2015	68.75	68.94	67.73	67.82	210,751	-0.75(-1.10%)
Sep 08, 2015	67.91	68.59	67.91	68.58	264,520	+1.37(+2.04%)
Sep 04, 2015	67.75	67.20	67.20	67.20	405,178	-0.98(-1.44%)
Sep 03, 2015	67.98	68.48	67.91	68.19	123,275	+0.38(+0.56%)
Sep 02, 2015	68.43	68.55	67.27	67.81	190,916	-0.05(-0.08%)
Sep 01, 2015	68.99	69.00	67.46	67.86	439,837	-1.82(-2.61%)
Aug 31, 2015	70.51	70.51	69.09	69.68	155,094	-1.06(-1.50%)
Aug 28, 2015	70.82	70.99	69.85	70.74	107,007	-0.11(-0.15%)
Aug 27, 2015	70.48	70.87	69.94	70.85	404,036	+0.88(+1.25%)
Aug 26, 2015	69.48	70.12	68.63	69.97	246,025	+1.17(+1.69%)
Aug 25, 2015	71.70	72.10	68.79	68.81	2,050,525	-2.14(-3.02%)
Aug 24, 2015	72.84	72.84	70.12	70.95	400,637	-2.62(-3.56%)
Aug 21, 2015	74.23	74.46	73.55	73.57	192,171	-0.94(-1.26%)
Aug 20, 2015	74.77	75.41	74.32	74.51	212,590	-0.54(-0.72%)
Aug 19, 2015	74.57	75.31	74.25	75.05	107,485	+0.24(+0.33%)
Aug 18, 2015	74.95	74.98	74.64	74.80	190,006	-0.25(-0.34%)
Aug 17, 2015	74.74	75.36	74.52	75.05	289,496	+0.41(+0.55%)
Aug 14, 2015	73.90	74.67	73.64	74.64	489,776	+0.62(+0.84%)
Aug 13, 2015	73.80	74.25	73.28	74.02	279,898	+0.02(+0.02%)
Aug 12, 2015	72.59	74.13	72.59	74.00	219,611	+1.26(+1.73%)
Aug 11, 2015	72.45	73.18	72.20	72.75	263,490	+0.34(+0.47%)
Aug 10, 2015	72.62	73.04	72.27	72.40	214,664	-0.21(-0.28%)
Aug 07, 2015	71.75	72.88	71.39	72.61	170,361	+0.79(+1.10%)
Aug 06, 2015	71.69	71.84	70.87	71.82	227,002	+0.16(+0.22%)
Aug 05, 2015	71.53	72.11	71.43	71.66	158,896	+0.27(+0.37%)
Aug 04, 2015	72.50	72.50	71.26	71.39	145,932	-1.19(-1.64%)
Aug 03, 2015	72.33	73.01	72.23	72.58	160,053	+0.30(+0.41%)
Jul 31, 2015	71.98	72.91	71.98	72.28	204,413	+0.65(+0.90%)
Jul 30, 2015	71.05	71.88	70.77	71.63	138,368	+0.56(+0.78%)
Jul 29, 2015	70.74	71.15	70.34	71.08	155,181	+0.23(+0.32%)
Jul 28, 2015	70.57	70.88	70.34	70.85	153,429	+0.34(+0.49%)
Jul 27, 2015	69.55	70.78	69.55	70.50	134,590	+0.91(+1.31%)
Jul 24, 2015	69.59	69.85	69.45	69.59	139,383	-0.03(-0.04%)
Jul 23, 2015	70.57	70.57	69.30	69.62	161,184	-1.01(-1.43%)
Jul 22, 2015	70.30	70.99	70.30	70.63	142,740	+0.27(+0.39%)
Jul 21, 2015	70.89	71.06	70.09	70.36	134,551	-0.68(-0.95%)
Jul 20, 2015	71.44	71.44	70.71	71.04	170,967	-0.40(-0.55%)
Jul 17, 2015	72.14	72.14	71.43	71.43	135,704	-0.78(-1.09%)
Jul 16, 2015	71.17	72.25	71.17	72.22	150,953	+1.07(+1.51%)
Jul 15, 2015	70.83	71.15	70.52	71.15	108,642	+0.27(+0.38%)
Jul 14, 2015	70.90	71.28	70.70	70.88	130,781	-0.07(-0.10%)
Jul 13, 2015	71.11	71.37	70.57	70.95	172,677	+0.03(+0.04%)
Jul 10, 2015	70.63	71.37	70.38	70.92	309,049	+0.41(+0.58%)
Jul 09, 2015	71.50	71.66	70.28	70.50	119,988	-0.76(-1.07%)
Jul 08, 2015	71.38	71.81	71.14	71.27	147,505	-0.36(-0.50%)
Jul 07, 2015	70.25	71.90	70.25	71.63	363,773	+1.65(+2.36%)
Jul 06, 2015	69.61	70.12	69.43	69.97	145,444	+0.18(+0.26%)
Jul 02, 2015	69.24	69.79	69.79	69.79	304,146	+1.01(+1.46%)