Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	40.77	41.28	40.53	41.12	121,765	+0.10(+0.25%)
Aug 30, 2010	41.59	41.59	41.02	41.02	104,536	-0.50(-1.20%)
Aug 27, 2010	41.52	41.56	40.61	41.52	109,437	+0.73(+1.78%)
Aug 26, 2010	41.15	41.15	40.68	40.79	72,938	-0.18(-0.43%)
Aug 25, 2010	40.68	41.04	40.46	40.97	104,008	+0.05(+0.13%)
Aug 24, 2010	40.69	41.16	40.44	40.92	118,156	+0.08(+0.20%)
Aug 23, 2010	40.91	41.22	40.81	40.84	85,605	+0.11(+0.28%)
Aug 20, 2010	40.46	40.73	40.28	40.72	64,737	+0.13(+0.33%)
Aug 19, 2010	41.22	41.22	40.39	40.59	123,861	-0.68(-1.64%)
Aug 18, 2010	41.49	41.49	40.90	41.27	144,614	-0.16(-0.40%)
Aug 17, 2010	41.39	41.67	41.15	41.43	52,074	+0.42(+1.03%)
Aug 16, 2010	40.80	41.09	40.57	41.01	75,195	-0.04(-0.09%)
Aug 13, 2010	41.04	41.29	40.73	41.04	63,424	+0.18(+0.43%)
Aug 12, 2010	40.77	40.99	40.44	40.87	114,439	-0.11(-0.26%)
Aug 11, 2010	41.18	41.29	40.96	40.97	199,653	-0.85(-2.03%)
Aug 10, 2010	41.43	42.06	41.24	41.82	93,812	+0.15(+0.36%)
Aug 09, 2010	41.63	41.82	41.60	41.67	145,840	+0.16(+0.40%)
Aug 06, 2010	41.51	41.51	40.89	41.51	100,840	+0.03(+0.08%)
Aug 05, 2010	41.25	41.48	41.03	41.48	100,143	+0.01(+0.02%)
Aug 04, 2010	41.34	41.48	41.09	41.47	110,855	+0.15(+0.35%)
Aug 03, 2010	41.32	41.64	41.26	41.32	71,750	-0.11(-0.26%)
Aug 02, 2010	41.28	41.51	41.09	41.43	192,086	+0.73(+1.79%)
Jul 30, 2010	40.70	40.87	40.46	40.70	71,568	-0.25(-0.60%)
Jul 29, 2010	41.80	41.88	40.80	40.95	75,435	-0.61(-1.48%)
Jul 28, 2010	41.73	41.76	41.47	41.56	52,302	-0.32(-0.76%)
Jul 27, 2010	41.46	41.88	41.34	41.88	129,607	+0.62(+1.50%)
Jul 26, 2010	41.00	41.26	40.93	41.26	122,556	+0.34(+0.84%)
Jul 23, 2010	40.84	40.93	40.49	40.92	44,398	+0.10(+0.24%)
Jul 22, 2010	40.58	40.96	40.51	40.82	72,093	+0.75(+1.88%)
Jul 21, 2010	40.77	40.84	39.89	40.06	64,661	-0.60(-1.48%)
Jul 20, 2010	39.72	40.66	39.69	40.66	35,598	+0.41(+1.01%)
Jul 19, 2010	39.90	40.39	39.74	40.26	39,495	+0.56(+1.41%)
Jul 16, 2010	39.70	40.36	39.64	39.70	60,537	-0.74(-1.82%)
Jul 15, 2010	40.17	40.53	40.01	40.44	41,177	+0.20(+0.50%)
Jul 14, 2010	40.16	40.31	39.84	40.23	87,474	-0.01(-0.02%)
Jul 13, 2010	40.27	40.44	39.99	40.24	58,804	+0.22(+0.54%)
Jul 12, 2010	39.84	40.07	39.75	40.03	47,754	+0.06(+0.14%)
Jul 09, 2010	39.97	39.99	39.51	39.97	33,169	+0.27(+0.67%)
Jul 08, 2010	39.64	39.70	39.35	39.70	44,058	+0.36(+0.92%)
Jul 07, 2010	38.25	39.37	38.24	39.34	37,345	+1.20(+3.14%)
Jul 06, 2010	38.28	38.42	37.89	38.15	100,925	+0.40(+1.06%)
Jul 02, 2010	37.75	37.99	37.66	37.75	98,840	+0.04(+0.12%)
Jul 01, 2010	37.84	37.90	37.44	37.70	187,134	-0.22(-0.58%)
Jun 30, 2010	38.16	38.58	37.83	37.92	90,505	-0.25(-0.66%)
Jun 29, 2010	38.71	38.71	38.02	38.17	55,119	-0.56(-1.45%)
Jun 25, 2010	38.74	38.84	38.28	38.74	57,476	+0.22(+0.57%)
Jun 24, 2010	38.66	39.01	38.51	38.52	82,658	-0.16(-0.40%)
Jun 23, 2010	39.17	39.17	38.55	38.67	65,766	-0.42(-1.07%)
Jun 22, 2010	40.08	40.08	39.04	39.09	84,466	-0.93(-2.33%)
Jun 21, 2010	40.75	40.75	39.89	40.03	41,947	-0.32(-0.80%)
Jun 18, 2010	40.35	40.40	40.13	40.35	58,834	+0.07(+0.17%)
Jun 17, 2010	40.06	40.29	39.75	40.28	61,733	+0.29(+0.72%)
Jun 16, 2010	39.56	40.15	39.54	40.00	65,055	+0.23(+0.57%)
Jun 15, 2010	39.23	39.77	39.22	39.77	73,078	+0.80(+2.06%)
Jun 14, 2010	39.14	39.28	38.93	38.97	63,767	+0.17(+0.44%)
Jun 11, 2010	38.47	38.80	38.32	38.80	83,841	+0.04(+0.10%)
Jun 10, 2010	38.39	38.77	38.37	38.76	72,679	+0.98(+2.59%)
Jun 09, 2010	38.37	38.37	37.70	37.78	89,476	-0.24(-0.64%)
Jun 08, 2010	37.66	38.03	37.39	38.03	162,103	+0.47(+1.25%)
Jun 07, 2010	37.46	38.06	37.46	37.56	144,271	+0.18(+0.47%)
Jun 04, 2010	37.38	38.20	37.29	37.38	138,564	-1.23(-3.20%)
Jun 03, 2010	38.34	38.63	38.22	38.62	80,747	+0.43(+1.13%)
Jun 02, 2010	37.72	38.18	37.39	38.18	108,064	+0.81(+2.16%)