Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	39.78	39.91	38.75	38.83	4,542,908	-1.08(-2.70%)
Oct 29, 2009	39.41	40.02	39.35	39.91	3,997,968	+0.79(+2.02%)
Oct 28, 2009	39.82	39.97	39.06	39.13	3,147,204	-0.87(-2.18%)
Oct 27, 2009	40.27	40.93	39.89	40.00	2,890,965	-0.22(-0.54%)
Oct 26, 2009	40.73	41.15	40.09	40.21	2,899,611	-0.46(-1.13%)
Oct 23, 2009	40.79	40.85	40.52	40.67	1,877,704	-0.53(-1.28%)
Oct 22, 2009	40.76	41.30	40.46	41.20	1,732,982	+0.44(+1.08%)
Oct 21, 2009	41.05	41.57	40.72	40.76	2,988,075	-0.40(-0.98%)
Oct 20, 2009	40.96	41.19	40.95	41.16	1,732,033	-0.25(-0.61%)
Oct 19, 2009	41.12	41.54	40.97	41.42	1,463,062	+0.34(+0.82%)
Oct 16, 2009	41.01	41.20	40.78	41.08	2,903,874	-0.31(-0.74%)
Oct 15, 2009	41.02	41.39	40.99	41.39	1,495,898	+0.14(+0.35%)
Oct 14, 2009	41.02	41.29	40.84	41.24	1,776,542	+0.72(+1.78%)
Oct 13, 2009	40.55	40.61	40.25	40.52	1,116,676	-0.11(-0.27%)
Oct 12, 2009	40.78	40.81	40.47	40.64	1,166,242	+0.15(+0.37%)
Oct 09, 2009	40.25	40.49	40.13	40.49	2,059,100	+0.28(+0.68%)
Oct 08, 2009	40.19	40.43	40.00	40.21	3,165,017	+0.35(+0.88%)
Oct 07, 2009	39.71	39.93	39.61	39.86	1,686,314	+0.09(+0.22%)
Oct 06, 2009	39.55	40.01	39.49	39.77	2,608,316	+0.58(+1.48%)
Oct 05, 2009	38.79	39.31	38.67	39.19	1,604,548	+0.60(+1.54%)
Oct 02, 2009	38.40	38.83	38.38	38.60	2,609,223	-0.23(-0.59%)