Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	51.22	51.91	51.20	51.65	77,878	+0.33(+0.63%)
May 30, 2012	51.44	51.84	51.26	51.33	71,619	-0.39(-0.76%)
May 29, 2012	51.75	51.75	51.44	51.72	72,521	+0.24(+0.47%)
May 25, 2012	51.38	51.66	51.38	51.47	44,659	+0.11(+0.21%)
May 24, 2012	51.05	51.58	51.01	51.37	50,367	+0.29(+0.57%)
May 23, 2012	51.10	51.43	50.84	51.08	62,818	-0.32(-0.63%)
May 22, 2012	51.26	51.51	51.22	51.40	58,539	+0.28(+0.56%)
May 21, 2012	50.98	51.13	50.78	51.12	92,119	+0.13(+0.25%)
May 18, 2012	51.22	51.41	50.90	50.99	65,125	-0.11(-0.21%)
May 17, 2012	51.43	51.52	51.09	51.10	59,707	-0.32(-0.63%)
May 16, 2012	51.56	51.57	51.32	51.42	94,169	+0.05(+0.09%)
May 15, 2012	51.66	51.74	51.25	51.37	103,451	-0.30(-0.59%)
May 14, 2012	51.57	51.88	51.41	51.68	172,215	-0.15(-0.29%)
May 11, 2012	51.67	52.08	51.67	51.83	48,517	+0.04(+0.08%)
May 10, 2012	51.50	51.96	51.50	51.78	77,135	+0.47(+0.92%)
May 09, 2012	51.06	51.53	50.92	51.31	123,700	-0.03(-0.05%)
May 08, 2012	51.05	51.36	51.01	51.34	157,726	+0.17(+0.33%)
May 07, 2012	51.22	51.24	51.01	51.17	48,069	-0.13(-0.25%)
May 04, 2012	51.18	51.54	51.15	51.30	66,333	+0.03(+0.07%)
May 03, 2012	51.45	51.73	51.20	51.26	64,273	-0.22(-0.43%)
May 02, 2012	51.60	51.60	51.39	51.49	77,086	-0.29(-0.56%)