Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	63.64	64.21	63.64	64.07	108,050	+0.43(+0.68%)
Feb 27, 2014	63.77	64.00	63.44	63.63	105,911	-0.17(-0.27%)
Feb 26, 2014	64.18	64.30	63.73	63.81	113,333	-0.22(-0.35%)
Feb 25, 2014	64.15	64.52	63.87	64.03	150,856	-0.01(-0.02%)
Feb 24, 2014	64.35	64.80	64.04	64.05	219,159	-0.17(-0.27%)
Feb 21, 2014	64.35	64.73	64.17	64.22	86,807	+0.07(+0.11%)
Feb 20, 2014	63.54	64.29	63.54	64.15	82,260	+0.54(+0.84%)
Feb 19, 2014	63.99	64.34	63.55	63.61	180,500	-0.37(-0.58%)
Feb 18, 2014	63.88	64.17	63.86	63.98	125,920	+0.21(+0.33%)
Feb 14, 2014	63.37	63.77	63.77	63.77	115,362	+0.39(+0.62%)
Feb 13, 2014	62.47	63.40	62.47	63.38	88,838	+0.76(+1.22%)
Feb 12, 2014	62.58	62.69	62.29	62.62	112,376	+0.09(+0.15%)
Feb 11, 2014	62.07	62.73	61.93	62.52	116,681	+0.50(+0.81%)
Feb 10, 2014	61.64	62.02	61.24	62.02	122,318	+0.45(+0.73%)
Feb 07, 2014	61.40	61.59	61.21	61.58	94,034	+0.40(+0.65%)
Feb 06, 2014	60.76	61.23	60.67	61.18	83,331	+0.46(+0.76%)
Feb 05, 2014	61.00	61.00	60.59	60.71	88,158	-0.29(-0.48%)
Feb 04, 2014	61.62	61.62	60.80	61.00	594,000	-0.36(-0.59%)
Feb 03, 2014	62.14	62.68	61.29	61.37	304,190	-0.65(-1.04%)
Jan 31, 2014	61.01	62.13	60.89	62.01	99,704	+0.43(+0.69%)
Jan 30, 2014	60.87	61.63	60.82	61.58	66,572	+1.04(+1.71%)
Jan 29, 2014	60.51	60.88	60.44	60.55	1,727,743	-0.12(-0.19%)
Jan 28, 2014	60.58	60.68	60.36	60.66	60,536	+0.20(+0.32%)
Jan 27, 2014	60.46	60.69	60.26	60.47	82,359	+0.06(+0.10%)
Jan 24, 2014	60.83	61.19	60.41	60.41	122,779	-0.63(-1.03%)
Jan 23, 2014	61.10	61.16	60.68	61.04	71,058	-0.16(-0.26%)
Jan 22, 2014	61.16	61.35	61.05	61.20	84,279	+0.12(+0.19%)
Jan 21, 2014	60.64	61.12	60.60	61.08	106,792	+0.68(+1.13%)
Jan 17, 2014	60.43	60.40	60.40	60.40	98,803	-0.01(-0.01%)
Jan 16, 2014	60.00	60.41	60.00	60.41	82,544	+0.33(+0.54%)
Jan 15, 2014	60.15	60.23	59.98	60.08	186,155	-0.07(-0.11%)
Jan 14, 2014	60.20	60.39	60.00	60.15	77,223	+0.06(+0.10%)
Jan 13, 2014	60.73	60.73	59.98	60.09	137,884	-0.57(-0.93%)
Jan 10, 2014	60.26	61.03	60.14	60.66	288,491	+0.82(+1.37%)
Jan 09, 2014	59.71	59.90	59.49	59.84	84,435	+0.28(+0.47%)
Jan 08, 2014	59.80	59.81	59.39	59.55	103,177	-0.31(-0.52%)
Jan 07, 2014	59.48	59.88	59.47	59.86	157,265	+0.54(+0.91%)
Jan 06, 2014	59.24	59.51	59.16	59.32	144,212	+0.01(+0.02%)
Jan 03, 2014	59.42	59.59	59.06	59.31	127,496	-0.12(-0.21%)
Jan 02, 2014	60.26	60.31	59.35	59.43	169,545	-0.92(-1.52%)
Dec 31, 2013	60.34	60.35	60.35	60.35	79,760	+0.10(+0.17%)
Dec 30, 2013	60.16	60.33	60.02	60.25	113,809	+0.13(+0.22%)
Dec 27, 2013	60.00	60.27	59.91	60.12	125,086	+0.19(+0.31%)
Dec 26, 2013	60.23	60.29	59.84	59.93	99,211	-0.22(-0.36%)
Dec 24, 2013	59.90	60.31	59.76	60.15	53,646	+0.20(+0.33%)
Dec 23, 2013	60.29	60.43	59.92	59.95	96,061	-0.15(-0.25%)
Dec 20, 2013	59.52	60.35	59.52	60.10	100,613	+0.55(+0.92%)
Dec 19, 2013	59.84	59.84	59.04	59.56	83,981	-0.40(-0.66%)
Dec 18, 2013	59.26	60.00	58.67	59.96	186,021	+0.74(+1.25%)
Dec 17, 2013	59.31	59.40	59.05	59.21	74,305	-0.09(-0.16%)
Dec 16, 2013	59.08	59.67	59.08	59.31	146,918	+0.33(+0.56%)
Dec 13, 2013	58.99	59.20	58.82	58.98	64,528	+0.00(+0.00%)
Dec 12, 2013	58.85	59.28	58.79	58.98	66,237	+0.19(+0.33%)
Dec 11, 2013	59.31	59.31	58.72	58.78	88,134	-0.52(-0.87%)
Dec 10, 2013	59.87	59.93	59.27	59.30	86,297	-0.62(-1.03%)
Dec 09, 2013	60.31	60.31	59.67	59.92	94,029	-0.29(-0.48%)
Dec 06, 2013	59.72	60.37	59.72	60.20	104,089	+0.75(+1.27%)
Dec 05, 2013	59.76	59.76	59.39	59.45	68,042	-0.39(-0.66%)
Dec 04, 2013	59.39	59.91	59.25	59.84	110,744	+0.16(+0.26%)
Dec 03, 2013	59.26	59.79	59.39	59.69	70,505	+0.30(+0.51%)