Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	51.75	52.57	51.43	52.52	338,146	+0.72(+1.39%)
Dec 28, 2012	52.09	52.42	51.80	51.80	114,150	-0.48(-0.92%)
Dec 27, 2012	52.42	52.50	51.79	52.29	173,437	-0.11(-0.21%)
Dec 26, 2012	52.86	53.00	52.34	52.40	138,428	-0.46(-0.87%)
Dec 24, 2012	52.79	52.88	52.58	52.86	71,401	-0.25(-0.47%)
Dec 21, 2012	52.82	53.28	52.78	53.11	346,080	-0.17(-0.33%)
Dec 20, 2012	53.25	53.33	53.01	53.28	497,712	+0.17(+0.31%)
Dec 19, 2012	53.48	53.48	53.07	53.12	125,322	-0.40(-0.75%)
Dec 18, 2012	53.16	53.57	53.07	53.52	161,191	+0.36(+0.68%)
Dec 17, 2012	52.45	53.16	52.45	53.16	61,526	+0.80(+1.53%)
Dec 14, 2012	52.41	52.54	52.29	52.36	158,083	-0.19(-0.35%)
Dec 13, 2012	52.70	52.75	52.32	52.54	52,486	-0.21(-0.39%)
Dec 12, 2012	52.87	53.12	52.70	52.75	79,346	-0.05(-0.09%)
Dec 11, 2012	52.65	52.99	52.65	52.80	55,364	+0.10(+0.20%)
Dec 10, 2012	52.67	52.76	52.54	52.70	41,894	+0.03(+0.05%)
Dec 07, 2012	52.71	52.86	52.50	52.67	51,686	+0.03(+0.07%)
Dec 06, 2012	52.72	52.93	52.52	52.63	75,004	-0.01(-0.03%)
Dec 05, 2012	51.93	52.91	51.93	52.65	135,062	+0.68(+1.30%)
Dec 04, 2012	52.21	52.33	51.90	51.97	71,827	-0.48(-0.92%)
Nov 30, 2012	52.07	52.48	52.03	52.45	83,797	+0.44(+0.85%)
Nov 29, 2012	51.96	52.01	51.60	52.01	107,134	+0.32(+0.63%)
Nov 28, 2012	51.35	51.69	51.06	51.69	127,119	+0.24(+0.47%)
Nov 27, 2012	51.37	51.69	51.32	51.45	196,065	+0.13(+0.25%)
Nov 26, 2012	50.62	51.49	50.62	51.32	177,344	+0.70(+1.37%)
Nov 23, 2012	51.04	51.04	50.39	50.62	40,670	-0.13(-0.26%)
Nov 21, 2012	50.91	50.94	50.36	50.76	68,923	-0.18(-0.35%)
Nov 20, 2012	50.97	51.01	50.51	50.94	116,594	-0.08(-0.15%)
Nov 19, 2012	51.03	51.17	50.74	51.01	161,382	+0.03(+0.07%)
Nov 16, 2012	50.44	50.98	50.21	50.98	310,749	+0.60(+1.19%)
Nov 15, 2012	50.72	50.98	50.14	50.38	174,253	-0.32(-0.64%)
Nov 14, 2012	51.18	51.18	50.62	50.70	147,030	-0.45(-0.88%)
Nov 13, 2012	50.74	51.46	50.29	51.15	139,447	+0.21(+0.41%)
Nov 12, 2012	51.47	51.47	50.86	50.94	231,118	-0.48(-0.93%)
Nov 09, 2012	51.55	51.77	51.36	51.42	275,658	-0.32(-0.63%)
Nov 08, 2012	51.98	52.42	51.73	51.74	228,360	-0.09(-0.17%)
Nov 07, 2012	52.71	52.76	51.60	51.83	234,425	-1.17(-2.21%)
Nov 06, 2012	52.85	53.20	52.84	53.01	397,765	+0.12(+0.22%)
Nov 05, 2012	53.67	53.67	52.85	52.89	158,894	-0.81(-1.52%)
Nov 02, 2012	54.13	54.23	53.64	53.70	108,416	-0.38(-0.70%)
Nov 01, 2012	54.59	54.65	54.03	54.08	145,614	-0.45(-0.82%)
Oct 31, 2012	54.18	54.61	54.18	54.53	112,523	+0.43(+0.80%)
Oct 26, 2012	54.08	54.10	54.10	54.10	38,245	+0.03(+0.05%)
Oct 25, 2012	53.99	54.15	53.68	54.07	86,962	+0.18(+0.33%)
Oct 24, 2012	54.19	54.23	53.78	53.89	108,296	-0.28(-0.52%)
Oct 23, 2012	54.43	54.44	53.94	54.17	138,032	-0.72(-1.31%)
Oct 19, 2012	55.24	55.31	54.76	54.89	57,416	-0.38(-0.69%)
Oct 18, 2012	55.05	55.28	54.99	55.27	98,578	+0.19(+0.34%)
Oct 17, 2012	54.53	55.15	54.53	55.08	66,628	+0.67(+1.23%)
Oct 16, 2012	54.52	54.52	54.22	54.41	38,428	+0.21(+0.39%)
Oct 15, 2012	53.93	54.21	53.70	54.20	66,535	+0.28(+0.51%)
Oct 12, 2012	54.30	54.41	53.83	53.92	60,832	-0.33(-0.61%)
Oct 11, 2012	54.28	54.51	54.15	54.26	295,297	+0.07(+0.13%)
Oct 10, 2012	54.40	54.50	54.05	54.19	70,838	-0.12(-0.23%)
Oct 09, 2012	54.31	54.48	54.15	54.31	72,747	-0.08(-0.14%)
Oct 08, 2012	54.31	54.41	54.12	54.39	59,729	+0.04(+0.08%)
Oct 05, 2012	54.73	54.73	54.29	54.35	73,718	-0.08(-0.14%)
Oct 04, 2012	54.19	54.57	54.15	54.42	93,225	+0.33(+0.61%)
Oct 03, 2012	53.88	54.20	53.77	54.09	129,519	+0.29(+0.54%)
Oct 02, 2012	53.70	53.88	53.55	53.80	90,998	+0.26(+0.48%)