Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2012	51.12	51.70	51.12	51.43	101,095	-0.22(-0.42%)
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%)
May 01, 2012	51.52	51.96	51.43	51.78	120,776	+0.22(+0.42%)
Apr 30, 2012	51.49	51.60	51.29	51.56	67,968	+0.08(+0.16%)
Apr 27, 2012	51.28	51.52	51.23	51.48	46,046	+0.22(+0.42%)
Apr 26, 2012	50.93	51.33	50.87	51.26	45,618	+0.33(+0.64%)
Apr 25, 2012	50.73	51.02	50.70	50.94	87,087	+0.29(+0.57%)
Apr 24, 2012	50.38	50.68	50.28	50.65	60,424	+0.41(+0.81%)
Apr 23, 2012	50.29	50.29	50.05	50.24	71,225	-0.30(-0.60%)
Apr 20, 2012	50.09	50.62	50.05	50.55	119,991	+0.51(+1.02%)
Apr 19, 2012	50.15	50.23	49.88	50.04	62,427	-0.16(-0.31%)
Apr 18, 2012	50.21	50.39	50.09	50.20	57,740	-0.15(-0.30%)
Apr 17, 2012	50.28	50.37	49.80	50.34	134,819	+0.39(+0.77%)
Apr 16, 2012	49.60	50.11	49.60	49.96	97,117	+0.42(+0.85%)
Apr 13, 2012	49.63	49.98	49.53	49.54	61,259	-0.19(-0.38%)
Apr 12, 2012	49.51	49.74	49.35	49.73	79,263	+0.21(+0.43%)
Apr 11, 2012	49.67	49.80	49.44	49.51	55,121	+0.07(+0.14%)
Apr 10, 2012	49.94	49.94	49.34	49.44	144,780	-0.66(-1.32%)
Apr 09, 2012	49.95	50.21	49.95	50.10	104,183	-0.31(-0.61%)
Apr 05, 2012	50.66	50.66	50.24	50.41	74,060	-0.41(-0.80%)
Apr 04, 2012	50.64	50.89	50.59	50.82	44,977	-0.12(-0.24%)
Apr 03, 2012	50.91	50.95	50.60	50.94	93,967	+0.03(+0.05%)