Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	41.77	42.16	41.77	42.00	102,918	-0.10(-0.23%)
Nov 29, 2010	42.16	42.16	41.68	42.10	115,069	-0.15(-0.36%)
Nov 26, 2010	42.34	42.48	42.14	42.25	34,162	-0.20(-0.48%)
Nov 24, 2010	42.54	42.45	42.45	42.45	57,573	+0.25(+0.59%)
Nov 23, 2010	42.33	42.33	42.03	42.20	71,844	-0.38(-0.89%)
Nov 22, 2010	42.47	42.62	42.15	42.58	46,587	+0.10(+0.24%)
Nov 19, 2010	42.52	42.59	42.19	42.48	41,403	-0.12(-0.29%)
Nov 18, 2010	42.72	42.72	42.45	42.60	116,790	+0.27(+0.63%)
Nov 17, 2010	42.43	42.46	42.22	42.33	107,135	-0.02(-0.05%)
Nov 16, 2010	42.68	42.72	42.06	42.35	170,176	-0.63(-1.47%)
Nov 15, 2010	42.98	43.12	42.87	42.98	82,471	+0.25(+0.58%)
Nov 12, 2010	42.90	42.90	42.59	42.74	87,945	-0.34(-0.79%)
Nov 11, 2010	42.96	43.07	42.88	43.07	37,469	+0.03(+0.06%)
Nov 10, 2010	43.31	43.31	42.83	43.05	67,802	-0.17(-0.38%)
Nov 09, 2010	43.53	43.60	43.12	43.21	71,478	-0.15(-0.35%)
Nov 08, 2010	43.57	43.57	43.20	43.37	94,408	-0.29(-0.67%)
Nov 05, 2010	43.69	43.69	43.45	43.66	76,128	+0.04(+0.09%)
Nov 04, 2010	43.42	43.62	43.42	43.62	101,421	+0.48(+1.11%)
Nov 03, 2010	43.29	43.34	42.83	43.14	58,011	-0.08(-0.18%)
Nov 02, 2010	43.00	43.27	43.00	43.22	38,470	+0.51(+1.20%)