Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	38.62	38.62	38.23	38.29	57,322	-0.27(-0.69%)
Feb 25, 2010	38.20	38.57	37.99	38.56	166,241	-0.12(-0.32%)
Feb 24, 2010	38.72	38.84	38.30	38.68	205,511	+0.08(+0.21%)
Feb 23, 2010	38.90	38.96	38.54	38.60	138,827	-0.34(-0.88%)
Feb 22, 2010	39.34	39.39	38.91	38.95	169,664	-0.19(-0.48%)
Feb 19, 2010	38.51	39.21	38.50	39.13	91,186	+0.52(+1.35%)
Feb 18, 2010	38.43	38.64	38.26	38.61	86,116	+0.23(+0.60%)
Feb 17, 2010	38.60	38.60	38.26	38.38	226,239	-0.05(-0.13%)
Feb 16, 2010	37.98	38.44	37.98	38.43	162,256	+0.68(+1.79%)
Feb 12, 2010	37.52	37.75	37.75	37.75	140,227	-0.15(-0.39%)
Feb 11, 2010	37.61	37.93	37.27	37.90	71,609	+0.28(+0.74%)
Feb 10, 2010	37.80	37.80	37.27	37.62	73,507	-0.15(-0.39%)
Feb 09, 2010	37.91	38.13	37.63	37.77	110,209	+0.37(+0.98%)
Feb 08, 2010	37.85	37.90	37.40	37.40	188,466	-0.39(-1.04%)
Feb 05, 2010	37.89	37.94	37.23	37.80	701,278	-0.10(-0.26%)
Feb 04, 2010	38.78	38.80	37.89	37.90	213,759	-1.04(-2.68%)
Feb 03, 2010	39.17	39.17	38.79	38.94	110,710	-0.25(-0.63%)
Feb 02, 2010	38.90	39.22	38.56	39.19	111,233	+0.30(+0.78%)
Feb 01, 2010	38.83	38.88	38.41	38.88	133,527	+0.22(+0.56%)
Jan 29, 2010	39.08	39.14	38.62	38.67	114,980	-0.27(-0.70%)
Jan 28, 2010	39.35	39.42	38.70	38.94	131,814	-0.31(-0.80%)
Jan 27, 2010	39.37	39.43	38.76	39.25	192,409	-0.23(-0.58%)
Jan 26, 2010	39.32	39.64	39.13	39.48	214,293	+0.10(+0.26%)
Jan 25, 2010	39.52	39.53	39.04	39.38	200,694	+0.25(+0.63%)
Jan 22, 2010	39.92	39.92	39.13	39.13	315,607	-0.81(-2.04%)
Jan 21, 2010	40.55	40.76	39.81	39.95	251,817	-0.57(-1.41%)
Jan 20, 2010	40.68	40.68	40.13	40.52	145,149	-0.41(-1.00%)
Jan 19, 2010	40.53	40.93	40.37	40.93	90,755	+0.50(+1.23%)
Jan 15, 2010	40.45	40.43	40.43	40.43	120,747	-0.28(-0.69%)
Jan 14, 2010	40.75	40.87	40.60	40.71	126,943	-0.13(-0.32%)
Jan 13, 2010	40.57	40.85	40.40	40.84	125,214	+0.37(+0.92%)
Jan 12, 2010	40.44	40.73	40.33	40.47	82,209	-0.09(-0.21%)
Jan 11, 2010	40.28	40.66	40.13	40.55	155,092	+0.31(+0.77%)
Jan 08, 2010	40.22	40.25	40.00	40.24	113,183	-0.04(-0.11%)
Jan 07, 2010	40.43	40.43	40.16	40.29	106,909	-0.18(-0.45%)
Jan 06, 2010	40.24	40.55	40.17	40.47	128,661	+0.18(+0.45%)
Jan 05, 2010	40.72	40.72	40.00	40.29	236,612	-0.38(-0.93%)
Jan 04, 2010	40.83	40.93	40.54	40.67	165,396	+0.18(+0.45%)
Dec 31, 2009	41.16	40.49	40.49	40.49	100,461	-0.60(-1.47%)
Dec 30, 2009	41.05	41.22	41.02	41.09	95,879	-0.04(-0.09%)
Dec 29, 2009	41.19	41.28	41.11	41.13	207,784	+0.01(+0.03%)
Dec 28, 2009	41.11	41.21	40.98	41.11	150,194	+0.05(+0.12%)
Dec 24, 2009	40.90	41.14	40.90	41.06	46,194	+0.27(+0.67%)
Dec 23, 2009	40.71	40.92	40.61	40.79	234,059	+0.08(+0.20%)
Dec 22, 2009	41.14	41.14	40.68	40.71	222,305	-0.60(-1.45%)
Dec 21, 2009	41.31	41.54	41.26	41.31	212,959	+0.18(+0.43%)
Dec 18, 2009	41.18	41.39	40.85	41.13	119,058	+0.14(+0.35%)
Dec 17, 2009	41.08	41.21	40.80	40.99	169,982	-0.30(-0.72%)
Dec 16, 2009	41.36	41.50	41.29	41.29	167,407	-0.01(-0.03%)
Dec 15, 2009	41.24	41.55	41.09	41.30	130,498	-0.12(-0.28%)
Dec 14, 2009	41.44	41.48	41.21	41.42	330,689	+0.19(+0.47%)
Dec 11, 2009	40.80	41.23	40.62	41.22	212,048	+0.66(+1.62%)
Dec 10, 2009	40.35	40.65	40.28	40.57	188,256	+0.47(+1.17%)
Dec 09, 2009	40.03	40.10	39.79	40.10	172,261	+0.07(+0.17%)
Dec 08, 2009	40.08	40.15	39.62	40.03	168,450	-0.10(-0.25%)
Dec 07, 2009	40.17	40.33	39.87	40.13	239,211	+0.33(+0.83%)
Dec 04, 2009	40.39	40.43	39.31	39.80	275,744	-0.10(-0.25%)
Dec 03, 2009	40.00	40.24	39.75	39.90	236,609	+0.06(+0.16%)
Dec 02, 2009	39.45	39.87	39.42	39.84	326,424	+0.47(+1.20%)