Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	56.48	56.73	56.30	56.53	58,648	+0.15(+0.27%)
Feb 27, 2013	55.94	56.46	55.90	56.37	53,480	+0.55(+0.99%)
Feb 26, 2013	55.85	56.09	55.57	55.82	150,266	+0.22(+0.39%)
Feb 25, 2013	56.32	56.70	55.61	55.61	197,655	-0.63(-1.13%)
Feb 22, 2013	55.80	56.25	55.80	56.24	83,303	+0.58(+1.04%)
Feb 21, 2013	55.83	55.98	55.61	55.66	97,305	-0.24(-0.44%)
Feb 20, 2013	56.15	56.38	55.88	55.91	89,100	-0.20(-0.35%)
Feb 19, 2013	55.74	56.11	55.74	56.10	155,225	+0.53(+0.95%)
Feb 15, 2013	55.45	55.63	55.31	55.57	83,130	+0.12(+0.21%)
Feb 14, 2013	55.73	55.79	55.31	55.45	58,912	-0.39(-0.70%)
Feb 13, 2013	55.82	56.02	55.72	55.84	82,105	-0.02(-0.04%)
Feb 12, 2013	55.65	55.86	55.52	55.86	88,708	+0.24(+0.44%)
Feb 11, 2013	55.50	55.63	55.40	55.62	67,706	+0.12(+0.21%)
Feb 08, 2013	55.48	55.50	55.25	55.50	85,523	+0.03(+0.05%)
Feb 07, 2013	55.38	55.66	55.17	55.47	80,361	+0.13(+0.24%)
Feb 06, 2013	55.13	55.34	54.85	55.34	72,942	+0.29(+0.52%)
Feb 04, 2013	55.31	55.31	55.00	55.05	160,154	-0.38(-0.68%)
Feb 01, 2013	55.37	55.52	55.34	55.43	128,053	+0.18(+0.33%)
Jan 31, 2013	55.08	55.26	54.94	55.25	153,195	+0.17(+0.32%)
Jan 30, 2013	55.08	55.17	54.96	55.08	92,895	+0.01(+0.03%)
Jan 29, 2013	54.57	55.07	54.57	55.06	83,584	+0.49(+0.89%)
Jan 28, 2013	54.78	54.78	54.31	54.57	124,775	-0.06(-0.11%)
Jan 25, 2013	54.51	54.64	54.18	54.64	72,503	+0.22(+0.41%)
Jan 24, 2013	54.19	54.48	54.19	54.41	108,863	+0.26(+0.48%)
Jan 23, 2013	54.33	54.33	53.92	54.15	148,131	-0.19(-0.35%)
Jan 22, 2013	53.90	54.34	53.74	54.34	130,933	+0.54(+1.00%)
Jan 18, 2013	53.45	53.81	53.36	53.80	64,095	+0.39(+0.74%)
Jan 17, 2013	53.15	53.55	53.15	53.41	120,663	+0.31(+0.58%)
Jan 16, 2013	53.42	53.44	53.10	53.10	196,049	-0.32(-0.60%)
Jan 15, 2013	53.17	53.43	53.07	53.42	92,938	+0.17(+0.33%)
Jan 14, 2013	53.32	53.46	53.20	53.25	83,166	-0.07(-0.13%)
Jan 11, 2013	53.24	53.32	53.15	53.32	86,842	+0.10(+0.20%)
Jan 10, 2013	53.05	53.26	53.01	53.21	86,179	+0.24(+0.45%)
Jan 09, 2013	53.19	53.19	52.83	52.98	226,856	-0.13(-0.24%)
Jan 08, 2013	53.12	53.23	52.90	53.10	230,905	-0.08(-0.16%)
Jan 07, 2013	53.74	53.74	53.16	53.18	399,568	-0.62(-1.15%)
Jan 04, 2013	53.39	53.82	53.39	53.81	140,182	+0.30(+0.56%)
Jan 03, 2013	53.49	53.68	53.36	53.51	236,192	-0.06(-0.10%)
Jan 02, 2013	53.33	53.56	53.16	53.56	380,272	+1.04(+1.98%)
Dec 31, 2012	51.75	52.57	51.43	52.52	338,146	+0.72(+1.39%)
Dec 28, 2012	52.09	52.42	51.80	51.80	114,150	-0.48(-0.92%)
Dec 27, 2012	52.42	52.50	51.79	52.29	173,437	-0.11(-0.21%)
Dec 26, 2012	52.86	53.00	52.34	52.40	138,428	-0.46(-0.87%)
Dec 24, 2012	52.79	52.88	52.58	52.86	71,401	-0.25(-0.47%)
Dec 21, 2012	52.82	53.28	52.78	53.11	346,080	-0.17(-0.33%)
Dec 20, 2012	53.25	53.33	53.01	53.28	497,712	+0.17(+0.31%)
Dec 19, 2012	53.48	53.48	53.07	53.12	125,322	-0.40(-0.75%)
Dec 18, 2012	53.16	53.57	53.07	53.52	161,191	+0.36(+0.68%)
Dec 17, 2012	52.45	53.16	52.45	53.16	61,526	+0.80(+1.53%)
Dec 14, 2012	52.41	52.54	52.29	52.36	158,083	-0.19(-0.35%)
Dec 13, 2012	52.70	52.75	52.32	52.54	52,486	-0.21(-0.39%)
Dec 12, 2012	52.87	53.12	52.70	52.75	79,346	-0.05(-0.09%)
Dec 11, 2012	52.65	52.99	52.65	52.80	55,364	+0.10(+0.20%)
Dec 10, 2012	52.67	52.76	52.54	52.70	41,894	+0.03(+0.05%)
Dec 07, 2012	52.71	52.86	52.50	52.67	51,686	+0.03(+0.07%)
Dec 06, 2012	52.72	52.93	52.52	52.63	75,004	-0.01(-0.03%)
Dec 05, 2012	51.93	52.91	51.93	52.65	135,062	+0.68(+1.30%)