Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	83.43	83.91	83.20	83.79	255,103	+0.45(+0.54%)
May 27, 2016	83.20	83.34	83.34	83.34	768,396	+0.23(+0.28%)
May 26, 2016	82.15	83.19	82.15	83.11	711,788	+0.86(+1.05%)
May 25, 2016	82.08	82.51	81.86	82.24	707,845	-0.27(-0.33%)
May 24, 2016	81.71	82.57	81.71	82.52	171,848	+0.95(+1.17%)
May 23, 2016	82.41	82.42	81.55	81.56	84,876	-0.75(-0.91%)
May 20, 2016	82.41	82.41	81.72	82.32	150,441	+0.21(+0.26%)
May 19, 2016	81.06	82.10	80.60	82.10	187,212	+0.76(+0.93%)
May 18, 2016	82.43	83.02	81.10	81.35	193,579	-1.45(-1.76%)
May 17, 2016	84.16	84.16	82.38	82.80	167,677	-1.48(-1.75%)
May 16, 2016	84.01	84.31	83.64	84.28	116,157	+0.14(+0.17%)
May 13, 2016	84.54	84.54	83.77	84.14	803,895	-0.35(-0.42%)
May 12, 2016	84.03	84.62	83.68	84.49	1,135,558	+0.47(+0.56%)
May 11, 2016	84.06	84.12	83.40	84.02	216,826	+0.18(+0.21%)
May 10, 2016	83.85	84.07	83.56	83.84	142,353	+0.16(+0.19%)
May 09, 2016	83.32	83.80	83.21	83.68	118,692	+0.42(+0.51%)
May 06, 2016	83.57	83.57	82.50	83.26	237,057	-0.41(-0.49%)
May 05, 2016	83.76	84.65	83.41	83.67	164,003	-0.32(-0.38%)
May 04, 2016	83.08	84.48	82.89	83.99	211,056	+0.96(+1.16%)
May 03, 2016	83.03	83.33	82.58	83.03	177,745	-0.05(-0.07%)
May 02, 2016	82.56	83.51	82.42	83.08	468,716	+0.63(+0.77%)
Apr 29, 2016	81.67	82.55	81.17	82.45	189,856	+0.42(+0.51%)
Apr 28, 2016	81.28	82.16	81.01	82.03	332,267	+0.00(+0.00%)
Apr 27, 2016	81.23	82.47	80.93	82.03	1,964,729	+1.05(+1.29%)
Apr 26, 2016	80.89	81.26	80.79	80.98	169,150	+0.23(+0.28%)
Apr 25, 2016	80.49	80.75	80.27	80.75	978,093	+0.16(+0.19%)
Apr 22, 2016	80.24	80.74	80.24	80.59	202,817	+0.70(+0.88%)
Apr 21, 2016	81.53	81.53	79.62	79.89	956,931	-2.03(-2.48%)
Apr 20, 2016	83.71	83.75	81.56	81.92	209,376	-1.65(-1.97%)
Apr 19, 2016	83.48	83.66	83.11	83.57	142,569	+0.17(+0.21%)
Apr 18, 2016	83.07	83.40	82.52	83.40	169,851	+0.30(+0.37%)
Apr 15, 2016	82.66	83.20	82.46	83.10	184,898	+0.56(+0.68%)
Apr 14, 2016	82.60	82.85	82.35	82.53	174,305	-0.14(-0.17%)
Apr 13, 2016	83.32	83.32	82.23	82.67	160,157	-0.44(-0.53%)
Apr 12, 2016	82.68	83.18	82.46	83.11	765,243	+0.54(+0.65%)
Apr 11, 2016	83.10	83.35	82.49	82.57	197,447	-0.26(-0.31%)
Apr 08, 2016	82.60	83.34	82.60	82.83	124,264	+0.43(+0.52%)
Apr 07, 2016	82.31	82.89	82.12	82.40	123,165	-0.03(-0.04%)
Apr 06, 2016	82.38	82.61	81.94	82.43	183,861	-0.07(-0.09%)
Apr 05, 2016	83.86	83.87	82.44	82.50	291,143	-1.55(-1.84%)
Apr 04, 2016	84.52	84.57	83.68	84.05	269,946	-0.42(-0.50%)
Apr 01, 2016	83.87	84.56	83.54	84.47	328,663	+0.38(+0.46%)
Mar 31, 2016	83.70	84.17	83.48	84.09	356,123	+0.40(+0.48%)
Mar 30, 2016	84.00	84.01	83.44	83.69	218,115	-0.23(-0.28%)
Mar 29, 2016	82.69	83.93	82.55	83.93	221,823	+1.35(+1.64%)
Mar 28, 2016	82.92	83.33	82.32	82.57	198,386	-0.22(-0.26%)
Mar 24, 2016	82.42	82.79	82.79	82.79	145,904	+0.31(+0.38%)
Mar 23, 2016	82.09	82.80	81.69	82.48	217,140	+0.45(+0.55%)
Mar 22, 2016	82.14	82.59	81.99	82.03	150,093	-0.22(-0.26%)
Mar 21, 2016	82.28	82.62	81.52	82.24	234,214	-0.12(-0.15%)
Mar 18, 2016	82.88	83.16	82.33	82.36	322,784	-0.54(-0.65%)
Mar 17, 2016	82.09	83.04	81.89	82.90	247,434	+0.89(+1.09%)
Mar 16, 2016	81.01	82.14	80.44	82.01	280,980	+0.75(+0.93%)
Mar 15, 2016	80.86	81.46	80.80	81.25	271,325	+0.19(+0.24%)
Mar 14, 2016	80.97	81.18	80.65	81.06	192,688	+0.01(+0.01%)
Mar 11, 2016	81.29	81.49	80.87	81.05	197,929	+0.19(+0.23%)
Mar 10, 2016	80.79	81.08	80.08	80.87	218,711	+0.05(+0.07%)
Mar 09, 2016	80.28	81.03	80.28	80.81	3,032,656	+0.47(+0.59%)
Mar 08, 2016	79.87	80.45	79.41	80.34	239,062	+0.65(+0.82%)
Mar 07, 2016	79.19	79.86	78.96	79.68	342,007	+0.42(+0.53%)
Mar 04, 2016	78.06	79.48	77.79	79.27	310,596	+0.85(+1.08%)
Mar 03, 2016	78.06	78.42	77.14	78.42	230,285	+0.43(+0.56%)
Mar 02, 2016	77.30	78.01	76.00	77.98	386,002	+0.54(+0.70%)