Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	73.04	73.27	72.67	72.96	78,961	-0.14(-0.19%)
May 28, 2015	72.84	73.20	72.58	73.10	78,189	+0.23(+0.31%)
May 27, 2015	72.62	72.98	72.53	72.87	84,639	+0.34(+0.47%)
May 26, 2015	72.94	72.94	72.14	72.53	87,055	-0.52(-0.71%)
May 22, 2015	73.04	73.05	73.05	73.05	100,778	-0.13(-0.18%)
May 21, 2015	73.25	73.47	72.92	73.18	82,589	-0.03(-0.04%)
May 20, 2015	73.18	73.68	72.99	73.21	97,231	+0.11(+0.16%)
May 19, 2015	72.76	73.26	72.54	73.10	104,360	+0.13(+0.18%)
May 18, 2015	72.47	73.07	72.36	72.97	115,874	+0.30(+0.42%)
May 15, 2015	71.99	72.82	71.88	72.67	135,984	+0.82(+1.15%)
May 14, 2015	71.22	71.93	71.22	71.84	218,783	+0.85(+1.19%)
May 13, 2015	71.80	72.05	70.76	71.00	164,522	-0.61(-0.85%)
May 12, 2015	71.50	71.69	70.97	71.61	136,619	-0.16(-0.22%)
May 11, 2015	72.18	72.73	71.69	71.77	119,906	-0.44(-0.61%)
May 08, 2015	72.36	72.86	71.88	72.20	130,728	+0.51(+0.71%)
May 07, 2015	71.53	72.14	71.53	71.70	90,634	+0.23(+0.33%)
May 06, 2015	71.87	72.11	70.88	71.47	203,730	-0.41(-0.57%)
May 05, 2015	73.44	73.44	71.70	71.87	179,314	-1.65(-2.24%)
May 04, 2015	73.22	74.09	72.91	73.52	132,939	+0.53(+0.72%)
May 01, 2015	72.74	73.10	72.24	72.99	119,110	+0.30(+0.42%)
Apr 30, 2015	73.47	73.50	72.21	72.69	150,587	-1.00(-1.36%)
Apr 29, 2015	73.53	73.78	73.08	73.69	164,986	-0.25(-0.34%)
Apr 28, 2015	73.27	73.96	72.90	73.94	112,319	+0.57(+0.77%)
Apr 27, 2015	74.43	74.62	73.17	73.38	141,043	-0.92(-1.24%)
Apr 24, 2015	73.63	74.74	73.40	74.30	110,391	+0.70(+0.95%)
Apr 23, 2015	73.10	73.84	73.10	73.59	124,137	+0.45(+0.61%)
Apr 22, 2015	73.18	73.36	72.70	73.15	125,987	+0.17(+0.23%)
Apr 21, 2015	73.64	74.15	72.78	72.98	173,329	-0.66(-0.89%)
Apr 20, 2015	72.93	74.24	72.82	73.64	191,229	+1.02(+1.40%)
Apr 17, 2015	72.59	73.16	72.36	72.62	211,393	-0.24(-0.33%)
Apr 16, 2015	73.25	73.27	72.27	72.86	156,721	-0.48(-0.65%)
Apr 15, 2015	73.31	73.85	73.26	73.34	170,839	+0.20(+0.27%)
Apr 14, 2015	72.93	73.34	72.79	73.14	102,964	+0.37(+0.51%)
Apr 13, 2015	73.41	73.50	72.73	72.77	179,249	-0.72(-0.99%)
Apr 10, 2015	73.05	73.72	72.89	73.50	121,614	+0.54(+0.75%)
Apr 09, 2015	73.23	73.23	72.52	72.95	212,521	-0.30(-0.41%)
Apr 08, 2015	73.61	73.61	72.89	73.25	136,980	-0.20(-0.27%)
Apr 07, 2015	74.30	74.35	73.45	73.45	189,474	-0.85(-1.15%)
Apr 06, 2015	73.58	74.71	73.52	74.30	190,062	+0.91(+1.24%)
Apr 02, 2015	73.06	73.39	73.39	73.39	180,764	+0.24(+0.33%)
Apr 01, 2015	72.94	73.27	72.11	73.15	238,732	-0.01(-0.01%)
Mar 31, 2015	72.89	73.47	72.38	73.16	139,447	+0.03(+0.04%)
Mar 30, 2015	72.49	73.33	72.25	73.13	228,306	+0.97(+1.34%)
Mar 27, 2015	71.81	72.48	71.70	72.16	193,256	+0.45(+0.63%)
Mar 26, 2015	72.12	72.64	71.55	71.71	204,554	-0.59(-0.81%)
Mar 25, 2015	73.23	73.63	72.27	72.30	168,471	-0.84(-1.15%)
Mar 24, 2015	73.93	74.19	72.95	73.13	168,733	-0.82(-1.10%)
Mar 23, 2015	73.93	74.20	73.81	73.95	282,467	+0.09(+0.13%)
Mar 20, 2015	73.59	73.96	73.12	73.86	154,989	+0.70(+0.96%)
Mar 19, 2015	73.54	74.32	73.04	73.15	145,083	-0.70(-0.94%)
Mar 18, 2015	71.89	74.26	71.72	73.85	250,267	+1.90(+2.64%)
Mar 17, 2015	71.81	72.25	71.68	71.95	202,961	-0.05(-0.07%)
Mar 16, 2015	71.06	72.47	71.06	72.00	194,634	+1.16(+1.64%)
Mar 13, 2015	71.43	71.43	70.22	70.84	166,937	-0.71(-0.99%)
Mar 12, 2015	70.46	71.82	70.41	71.55	178,269	+1.33(+1.89%)
Mar 11, 2015	70.74	70.94	70.07	70.22	172,928	-0.43(-0.61%)
Mar 10, 2015	70.52	71.37	70.43	70.66	191,989	-0.10(-0.15%)
Mar 09, 2015	70.72	71.12	70.65	70.76	193,613	+0.10(+0.14%)
Mar 06, 2015	71.91	71.91	70.37	70.67	468,663	-2.08(-2.86%)
Mar 05, 2015	72.33	73.05	72.33	72.75	157,021	+0.49(+0.67%)
Mar 04, 2015	72.56	72.73	72.00	72.26	145,218	-0.46(-0.64%)
Mar 03, 2015	72.05	72.74	71.77	72.73	300,000	+0.52(+0.72%)