Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	50.01	50.25	49.75	50.03	207,237	-0.01(-0.03%)
Feb 28, 2012	50.24	50.36	49.88	50.04	95,176	-0.25(-0.49%)
Feb 27, 2012	50.32	50.40	50.08	50.29	144,217	-0.11(-0.21%)
Feb 24, 2012	50.27	50.56	50.14	50.40	90,881	+0.16(+0.32%)
Feb 23, 2012	50.18	50.30	50.07	50.24	58,014	+0.03(+0.07%)
Feb 22, 2012	50.03	50.33	49.99	50.20	80,651	+0.10(+0.20%)
Feb 21, 2012	50.28	50.39	50.05	50.10	70,713	-0.15(-0.29%)
Feb 17, 2012	50.40	50.60	50.22	50.25	70,705	-0.06(-0.12%)
Feb 16, 2012	49.81	50.47	49.81	50.31	108,765	+0.56(+1.12%)
Feb 15, 2012	50.05	50.07	49.59	49.75	217,247	-0.19(-0.38%)
Feb 14, 2012	49.79	50.01	49.67	49.94	87,713	+0.02(+0.04%)
Feb 13, 2012	50.22	50.30	49.88	49.92	87,414	-0.05(-0.09%)
Feb 10, 2012	49.89	49.99	49.81	49.97	106,939	-0.13(-0.27%)
Feb 09, 2012	50.27	50.27	49.94	50.10	73,516	-0.11(-0.23%)
Feb 08, 2012	50.26	50.26	49.88	50.22	79,573	+0.01(+0.03%)
Feb 07, 2012	49.68	50.33	49.63	50.20	138,183	+0.37(+0.74%)
Feb 06, 2012	49.80	49.99	49.72	49.83	176,326	-0.19(-0.39%)
Feb 03, 2012	50.06	50.20	49.75	50.03	136,151	+0.18(+0.36%)
Feb 02, 2012	49.99	50.13	49.80	49.85	111,027	-0.06(-0.12%)