Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	53.38	53.38	52.93	53.09	74,025	-0.10(-0.18%)
Aug 30, 2012	53.36	53.36	53.10	53.19	68,522	-0.23(-0.42%)
Aug 29, 2012	53.57	53.57	53.33	53.41	51,472	-0.15(-0.28%)
Aug 27, 2012	53.47	53.66	53.44	53.56	117,745	+0.10(+0.19%)
Aug 24, 2012	53.14	53.53	53.14	53.46	117,795	+0.24(+0.45%)
Aug 23, 2012	53.77	53.77	53.16	53.22	294,657	-0.54(-1.00%)
Aug 22, 2012	53.86	53.96	53.67	53.76	53,527	-0.12(-0.23%)
Aug 21, 2012	54.35	54.36	53.88	53.88	102,128	-0.35(-0.64%)
Aug 20, 2012	54.09	54.23	53.99	54.23	77,469	+0.04(+0.08%)
Aug 17, 2012	54.19	54.29	54.05	54.19	117,002	-0.08(-0.15%)
Aug 16, 2012	54.46	54.46	54.24	54.27	76,642	-0.13(-0.24%)
Aug 15, 2012	54.66	54.66	54.40	54.40	45,822	-0.21(-0.38%)
Aug 14, 2012	54.81	54.81	54.44	54.61	177,608	+0.05(+0.09%)
Aug 13, 2012	54.75	54.75	54.42	54.56	311,142	-0.13(-0.24%)
Aug 10, 2012	54.53	54.76	54.35	54.69	84,790	+0.17(+0.31%)
Aug 09, 2012	54.55	54.60	54.42	54.52	130,604	+0.04(+0.08%)
Aug 08, 2012	54.59	54.59	54.22	54.48	227,236	+0.01(+0.01%)
Aug 07, 2012	55.00	55.12	54.47	54.47	205,711	-0.47(-0.86%)
Aug 06, 2012	55.33	55.33	54.89	54.94	198,107	-0.13(-0.24%)
Aug 03, 2012	54.95	55.09	54.74	55.07	91,813	+0.69(+1.27%)
Aug 02, 2012	54.70	54.70	53.94	54.38	516,119	-0.37(-0.67%)
Aug 01, 2012	55.22	58.03	54.74	54.75	10,499,236	-0.38(-0.68%)
Jul 31, 2012	55.68	55.68	55.12	55.13	85,419	-0.46(-0.84%)
Jul 30, 2012	55.37	55.71	55.16	55.59	72,986	+0.21(+0.38%)
Jul 27, 2012	54.96	55.44	54.96	55.38	85,159	+0.65(+1.19%)
Jul 26, 2012	54.32	54.79	54.32	54.73	59,845	+0.83(+1.55%)
Jul 25, 2012	54.22	54.23	53.69	53.90	117,789	-0.14(-0.25%)
Jul 24, 2012	54.44	54.46	53.74	54.03	112,123	-0.49(-0.89%)
Jul 23, 2012	54.59	54.87	54.35	54.52	71,685	-0.36(-0.65%)
Jul 20, 2012	54.57	55.01	54.50	54.87	77,540	+0.13(+0.24%)
Jul 19, 2012	54.77	54.83	54.33	54.74	76,299	+0.06(+0.11%)
Jul 18, 2012	54.44	54.68	54.27	54.68	59,067	+0.20(+0.38%)
Jul 17, 2012	54.45	54.61	54.14	54.48	49,079	+0.14(+0.26%)
Jul 16, 2012	54.42	54.44	54.24	54.33	62,156	-0.12(-0.23%)
Jul 13, 2012	53.97	54.46	53.97	54.46	76,272	+0.60(+1.12%)
Jul 12, 2012	53.66	53.99	53.61	53.86	104,665	+0.04(+0.07%)
Jul 11, 2012	53.66	53.84	53.53	53.82	247,620	+0.27(+0.50%)
Jul 10, 2012	53.44	53.66	53.43	53.55	67,225	+0.14(+0.26%)
Jul 09, 2012	53.55	53.55	53.18	53.41	525,271	-0.18(-0.34%)
Jul 06, 2012	53.42	53.65	53.34	53.60	64,203	-0.18(-0.33%)
Jul 05, 2012	54.09	54.11	53.66	53.77	70,396	-0.24(-0.44%)
Jul 03, 2012	54.15	54.16	53.84	54.01	66,747	-0.14(-0.25%)
Jul 02, 2012	53.58	54.16	53.58	54.15	196,108	+0.50(+0.93%)
Jun 29, 2012	54.04	54.04	53.40	53.65	94,908	+0.28(+0.52%)
Jun 28, 2012	53.14	53.38	52.78	53.37	55,155	+0.15(+0.27%)
Jun 27, 2012	52.82	53.29	52.82	53.23	60,552	+0.56(+1.06%)
Jun 26, 2012	52.56	52.77	52.39	52.67	79,030	+0.16(+0.30%)
Jun 25, 2012	52.41	52.57	52.24	52.51	93,222	-0.18(-0.35%)
Jun 22, 2012	52.77	52.77	52.55	52.69	70,468	+0.12(+0.23%)
Jun 21, 2012	53.27	53.45	52.54	52.57	110,795	-0.58(-1.08%)
Jun 20, 2012	53.69	53.69	52.96	53.15	133,989	-0.56(-1.03%)
Jun 19, 2012	53.78	54.01	53.60	53.70	138,227	-0.03(-0.06%)
Jun 18, 2012	53.32	53.76	53.32	53.74	731,054	+0.21(+0.39%)
Jun 15, 2012	53.37	53.59	53.24	53.53	141,224	+0.22(+0.41%)
Jun 14, 2012	52.94	53.37	52.94	53.31	49,648	+0.46(+0.87%)
Jun 13, 2012	52.82	53.12	52.59	52.85	46,411	-0.05(-0.09%)
Jun 12, 2012	52.82	52.95	52.46	52.90	133,663	+0.05(+0.09%)
Jun 11, 2012	53.27	53.41	52.82	52.85	134,473	-0.15(-0.28%)
Jun 08, 2012	52.83	53.00	52.56	53.00	92,528	+0.18(+0.35%)
Jun 07, 2012	52.85	52.99	52.71	52.82	76,487	+0.35(+0.67%)
Jun 06, 2012	52.03	52.46	51.90	52.46	88,750	+0.64(+1.23%)
Jun 05, 2012	51.49	51.99	51.45	51.83	194,043	+0.27(+0.53%)
Jun 04, 2012	51.50	51.58	51.36	51.56	131,902	+0.12(+0.24%)