Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	38.23	38.56	38.15	38.23	106,798	+0.03(+0.07%)
May 27, 2010	38.01	38.21	37.84	38.21	83,358	+0.76(+2.02%)
May 26, 2010	37.72	37.91	37.33	37.45	114,995	-0.01(-0.03%)
May 25, 2010	37.13	37.46	36.42	37.46	309,819	-0.24(-0.64%)
May 24, 2010	38.02	38.27	37.70	37.71	111,680	-0.30(-0.79%)
May 21, 2010	37.33	38.01	37.31	38.01	217,899	+0.15(+0.40%)
May 20, 2010	38.15	38.55	37.86	37.86	148,221	-1.37(-3.48%)
May 19, 2010	39.33	39.52	38.85	39.22	130,735	-0.33(-0.84%)
May 18, 2010	40.25	40.30	39.48	39.56	113,248	-0.44(-1.10%)
May 17, 2010	40.05	40.13	39.40	40.00	105,405	+0.09(+0.22%)
May 14, 2010	39.91	40.26	39.71	39.91	82,560	-0.36(-0.89%)
May 13, 2010	40.37	40.74	40.18	40.27	72,783	-0.16(-0.39%)
May 12, 2010	40.28	40.47	39.91	40.42	73,589	+0.46(+1.15%)
May 11, 2010	40.01	40.42	39.96	39.96	101,005	+0.09(+0.24%)
May 10, 2010	39.81	39.89	39.38	39.87	190,633	+1.23(+3.18%)
May 07, 2010	38.52	39.21	38.13	38.64	123,175	-0.36(-0.92%)
May 06, 2010	39.97	39.98	37.24	39.00	210,630	-1.05(-2.61%)
May 05, 2010	40.34	40.35	39.93	40.05	91,930	-0.33(-0.82%)
May 04, 2010	40.87	40.87	40.20	40.38	127,943	-0.73(-1.78%)
May 03, 2010	40.67	41.19	40.65	41.11	65,379	+0.50(+1.22%)
Apr 30, 2010	40.56	41.03	40.56	40.62	87,884	+0.11(+0.26%)
Apr 29, 2010	40.62	40.72	40.43	40.51	93,326	+0.15(+0.37%)
Apr 28, 2010	40.20	40.46	39.94	40.36	77,330	+0.34(+0.85%)
Apr 27, 2010	40.51	40.80	40.01	40.02	87,115	-0.65(-1.60%)
Apr 26, 2010	40.79	40.92	40.67	40.67	86,914	-0.15(-0.37%)
Apr 23, 2010	40.49	40.82	40.28	40.82	138,893	+0.32(+0.78%)
Apr 22, 2010	40.16	40.51	40.07	40.51	62,773	+0.25(+0.62%)
Apr 21, 2010	40.27	40.37	40.20	40.26	43,523	+0.00(+0.00%)
Apr 20, 2010	39.76	40.26	39.76	40.26	58,166	+0.45(+1.12%)
Apr 19, 2010	39.67	39.83	39.55	39.81	72,746	+0.04(+0.09%)
Apr 16, 2010	40.13	40.18	39.66	39.78	97,220	-0.41(-1.03%)
Apr 15, 2010	40.19	40.23	39.97	40.19	50,337	-0.01(-0.03%)
Apr 14, 2010	40.17	40.20	39.97	40.20	140,764	+0.03(+0.08%)
Apr 13, 2010	40.27	40.27	39.93	40.17	43,997	-0.14(-0.36%)
Apr 12, 2010	40.32	40.42	40.20	40.32	75,599	+0.16(+0.41%)
Apr 09, 2010	39.94	40.15	39.64	40.15	63,555	+0.24(+0.60%)
Apr 08, 2010	40.01	40.11	39.77	39.91	380,100	-0.23(-0.58%)
Apr 07, 2010	40.41	40.41	40.01	40.15	55,450	-0.37(-0.91%)
Apr 06, 2010	40.03	40.54	39.87	40.52	100,274	+0.34(+0.86%)
Apr 05, 2010	39.95	40.17	39.88	40.17	89,848	+0.29(+0.74%)
Apr 01, 2010	39.65	39.88	39.88	39.88	58,711	+0.44(+1.11%)
Mar 31, 2010	39.53	39.64	39.26	39.44	74,702	-0.12(-0.30%)
Mar 30, 2010	39.59	39.75	39.51	39.56	85,441	-0.03(-0.08%)
Mar 29, 2010	39.26	39.59	39.24	39.59	331,160	+0.48(+1.23%)
Mar 26, 2010	39.00	39.25	38.95	39.11	180,818	+0.08(+0.21%)
Mar 25, 2010	39.71	39.72	38.99	39.02	170,912	-0.27(-0.69%)
Mar 24, 2010	39.63	39.63	39.30	39.30	101,065	-0.41(-1.03%)
Mar 23, 2010	39.53	39.79	39.46	39.70	152,134	+0.16(+0.41%)
Mar 22, 2010	39.65	39.65	39.39	39.54	131,168	-0.21(-0.53%)
Mar 19, 2010	39.93	40.02	39.50	39.75	102,335	-0.07(-0.19%)
Mar 18, 2010	40.06	40.06	39.74	39.83	90,286	-0.18(-0.45%)
Mar 17, 2010	39.95	40.07	39.82	40.01	102,393	+0.14(+0.34%)
Mar 16, 2010	39.57	39.87	39.37	39.87	121,829	+0.44(+1.12%)
Mar 15, 2010	39.23	39.44	39.22	39.43	91,629	+0.11(+0.28%)
Mar 12, 2010	39.71	39.71	39.22	39.32	70,071	-0.21(-0.53%)
Mar 11, 2010	39.35	39.53	39.21	39.53	57,570	+0.12(+0.32%)
Mar 10, 2010	39.29	39.42	39.14	39.40	91,154	+0.06(+0.16%)
Mar 09, 2010	39.42	39.42	39.26	39.34	77,365	-0.08(-0.20%)
Mar 08, 2010	39.48	39.49	39.35	39.42	82,769	+0.05(+0.14%)
Mar 05, 2010	39.22	39.42	39.07	39.37	86,000	+0.39(+0.99%)
Mar 04, 2010	38.99	39.00	38.73	38.98	86,572	+0.04(+0.11%)
Mar 03, 2010	38.98	39.16	38.87	38.94	60,326	-0.02(-0.05%)
Mar 02, 2010	39.06	39.08	38.85	38.96	137,461	+0.23(+0.59%)