Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	44.45	44.90	44.32	44.69	72,378	+0.45(+1.02%)
Feb 25, 2011	44.03	44.25	43.94	44.23	23,903	+0.34(+0.77%)
Feb 24, 2011	44.20	44.20	43.84	43.90	57,533	-0.16(-0.37%)
Feb 23, 2011	44.21	44.38	44.06	44.06	47,806	-0.20(-0.45%)
Feb 22, 2011	44.38	44.47	44.13	44.26	67,601	-0.18(-0.41%)
Feb 18, 2011	44.28	44.51	44.28	44.44	172,216	-0.01(-0.03%)
Feb 17, 2011	44.12	44.47	44.12	44.45	67,065	+0.19(+0.44%)
Feb 16, 2011	44.41	44.45	44.07	44.26	50,570	-0.08(-0.19%)
Feb 15, 2011	44.13	44.38	44.05	44.34	90,898	+0.11(+0.25%)
Feb 14, 2011	44.38	44.39	44.03	44.23	93,774	-0.25(-0.57%)
Feb 11, 2011	44.56	44.62	44.39	44.49	63,834	+0.01(+0.03%)
Feb 10, 2011	44.27	44.51	44.11	44.47	54,207	+0.05(+0.10%)
Feb 09, 2011	44.39	44.45	44.21	44.43	79,581	-0.01(-0.03%)
Feb 08, 2011	44.58	44.58	44.32	44.44	107,330	+0.00(+0.00%)
Feb 07, 2011	44.13	44.46	44.13	44.44	54,619	+0.26(+0.60%)
Feb 04, 2011	44.47	44.47	43.98	44.18	46,046	-0.26(-0.58%)
Feb 03, 2011	44.25	44.46	44.10	44.43	88,247	+0.16(+0.36%)
Feb 02, 2011	44.32	44.44	44.25	44.27	56,142	-0.21(-0.46%)
Feb 01, 2011	44.20	44.51	44.07	44.48	50,437	+0.51(+1.16%)
Jan 31, 2011	43.84	44.10	43.84	43.97	66,873	+0.07(+0.16%)
Jan 28, 2011	44.31	44.60	43.88	43.90	78,465	-0.61(-1.38%)
Jan 27, 2011	44.46	44.61	44.29	44.51	36,763	+0.14(+0.32%)
Jan 26, 2011	44.56	44.56	44.24	44.37	65,237	-0.08(-0.19%)
Jan 25, 2011	44.53	44.54	44.30	44.45	72,109	-0.06(-0.13%)
Jan 24, 2011	44.32	44.63	44.27	44.51	63,355	+0.27(+0.61%)
Jan 21, 2011	44.54	44.54	44.16	44.24	91,218	-0.04(-0.09%)
Jan 20, 2011	44.17	44.41	44.04	44.28	76,902	+0.20(+0.46%)
Jan 19, 2011	44.24	44.30	44.00	44.08	45,450	-0.13(-0.30%)
Jan 18, 2011	44.07	44.21	44.01	44.21	105,951	+0.17(+0.38%)
Jan 14, 2011	43.90	44.08	43.78	44.04	99,986	+0.17(+0.40%)
Jan 13, 2011	43.98	43.98	43.68	43.87	48,451	-0.03(-0.06%)
Jan 12, 2011	43.93	44.07	43.79	43.89	80,149	+0.24(+0.55%)
Jan 11, 2011	43.79	43.79	43.56	43.65	53,116	+0.03(+0.07%)
Jan 10, 2011	43.72	43.72	43.29	43.62	90,268	-0.16(-0.37%)
Jan 07, 2011	43.65	43.78	43.36	43.78	67,856	+0.23(+0.53%)
Jan 06, 2011	43.52	43.59	43.30	43.55	72,507	-0.01(-0.03%)
Jan 05, 2011	43.75	43.75	43.48	43.56	82,879	-0.19(-0.44%)
Jan 04, 2011	43.74	43.84	43.37	43.76	138,209	+0.14(+0.33%)
Jan 03, 2011	43.44	43.70	43.37	43.61	203,778	+0.27(+0.63%)
Dec 31, 2010	43.36	43.54	43.32	43.34	33,866	-0.06(-0.13%)
Dec 30, 2010	43.55	43.57	43.35	43.40	76,907	-0.09(-0.21%)
Dec 29, 2010	43.63	43.63	43.38	43.49	151,398	-0.04(-0.09%)
Dec 28, 2010	43.46	43.54	43.18	43.53	73,118	+0.10(+0.22%)
Dec 27, 2010	43.43	43.55	43.24	43.43	80,823	-0.01(-0.03%)
Dec 23, 2010	43.50	43.52	43.37	43.45	63,162	+0.01(+0.03%)
Dec 22, 2010	43.26	43.48	43.21	43.43	49,649	+0.23(+0.53%)
Dec 21, 2010	43.44	43.44	43.13	43.20	61,264	-0.01(-0.01%)
Dec 20, 2010	43.24	43.27	43.02	43.21	75,784	+0.17(+0.40%)
Dec 17, 2010	42.82	43.06	42.69	43.04	58,719	+0.13(+0.30%)
Dec 16, 2010	42.60	42.93	42.40	42.91	58,525	+0.36(+0.86%)
Dec 15, 2010	42.86	42.90	42.54	42.54	81,253	-0.33(-0.76%)
Dec 14, 2010	42.86	43.03	42.79	42.87	213,835	+0.10(+0.24%)
Dec 13, 2010	42.77	42.84	42.64	42.77	149,998	+0.17(+0.39%)
Dec 10, 2010	42.54	42.63	42.50	42.60	67,131	+0.20(+0.47%)
Dec 09, 2010	42.54	42.54	42.22	42.40	105,477	+0.15(+0.36%)
Dec 08, 2010	42.51	42.56	42.15	42.25	63,170	-0.14(-0.33%)
Dec 07, 2010	43.00	43.00	42.33	42.39	101,854	-0.23(-0.54%)
Dec 06, 2010	42.85	42.85	42.60	42.62	69,195	-0.15(-0.34%)
Dec 03, 2010	42.51	42.79	42.40	42.77	73,722	+0.14(+0.33%)
Dec 02, 2010	42.68	42.68	42.33	42.63	96,656	+0.15(+0.35%)