Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	51.04	51.41	50.65	50.68	1,319,716	-0.21(-0.41%)
Apr 29, 2008	51.03	51.13	50.71	50.88	1,181,372	-0.21(-0.41%)
Apr 28, 2008	51.21	51.33	50.97	51.09	893,103	-0.02(-0.04%)
Apr 25, 2008	50.97	51.18	50.45	51.11	1,215,557	+0.39(+0.77%)
Apr 24, 2008	50.53	51.06	50.08	50.72	1,515,655	+0.34(+0.67%)
Apr 23, 2008	50.48	50.71	50.15	50.38	925,444	+0.10(+0.19%)
Apr 22, 2008	50.58	50.58	50.03	50.29	867,641	-0.48(-0.95%)
Apr 21, 2008	50.59	50.85	50.46	50.77	821,727	-0.05(-0.09%)
Apr 18, 2008	50.83	51.04	50.59	50.82	1,551,762	+0.69(+1.38%)
Apr 17, 2008	49.88	50.16	49.66	50.13	1,141,661	+0.06(+0.13%)
Apr 16, 2008	49.27	50.07	49.27	50.07	902,230	+1.21(+2.48%)
Apr 15, 2008	48.91	48.91	48.44	48.86	807,452	+0.23(+0.48%)
Apr 14, 2008	48.76	48.90	48.54	48.63	1,052,333	-0.17(-0.34%)
Apr 11, 2008	49.29	49.40	48.68	48.79	945,229	-0.94(-1.89%)
Apr 10, 2008	49.52	50.00	49.36	49.73	590,909	+0.17(+0.35%)
Apr 09, 2008	50.04	50.06	49.31	49.56	845,299	-0.45(-0.90%)
Apr 08, 2008	49.83	50.08	49.76	50.01	812,175	-0.04(-0.09%)
Apr 07, 2008	50.48	50.66	50.02	50.05	956,188	-0.02(-0.04%)
Apr 04, 2008	50.12	50.48	49.79	50.07	888,724	+0.02(+0.04%)
Apr 03, 2008	49.71	50.23	49.61	50.06	849,852	+0.06(+0.12%)
Apr 02, 2008	50.05	50.31	49.73	50.00	858,089	+0.03(+0.07%)
Apr 01, 2008	48.92	49.98	48.84	49.96	1,389,463	+1.73(+3.59%)
Mar 31, 2008	48.02	48.50	47.91	48.23	977,920	+0.16(+0.33%)
Mar 28, 2008	48.60	48.73	47.92	48.07	1,343,719	-0.43(-0.89%)
Mar 27, 2008	49.00	49.12	48.38	48.50	1,678,157	-0.18(-0.37%)
Mar 26, 2008	49.14	49.16	48.68	48.68	1,475,733	-0.58(-1.18%)
Mar 25, 2008	49.17	49.49	48.86	49.26	1,847,844	-0.16(-0.32%)
Mar 24, 2008	48.77	49.74	48.75	49.42	1,855,227	+1.05(+2.17%)
Mar 21, 2008	47.94	48.59	47.33	48.37	1,920,698	+0.00(+0.00%)
Mar 20, 2008	47.94	48.59	47.33	48.37	1,920,698	+0.99(+2.09%)
Mar 19, 2008	48.94	49.04	47.38	47.38	1,176,920	-1.30(-2.67%)
Mar 18, 2008	47.59	48.68	47.39	48.68	2,041,763	+1.94(+4.16%)
Mar 17, 2008	46.18	47.12	46.04	46.74	2,961,351	-0.55(-1.15%)
Mar 14, 2008	48.55	48.55	46.75	47.29	2,282,005	-0.89(-1.84%)
Mar 13, 2008	47.11	48.42	46.92	48.17	1,463,938	+0.31(+0.65%)
Mar 12, 2008	48.46	48.75	47.86	47.86	901,422	-0.46(-0.95%)
Mar 11, 2008	47.82	48.32	47.03	48.32	1,619,887	+1.65(+3.54%)
Mar 10, 2008	47.48	47.48	46.57	46.67	1,354,096	-0.72(-1.53%)
Mar 07, 2008	47.44	48.12	46.99	47.39	2,488,578	-0.52(-1.08%)
Mar 06, 2008	48.68	48.75	47.73	47.91	1,371,950	-1.01(-2.07%)
Mar 05, 2008	48.86	49.27	48.43	48.92	1,842,476	+0.27(+0.56%)
Mar 04, 2008	48.46	48.79	47.94	48.65	1,658,893	-0.15(-0.32%)
Mar 03, 2008	48.77	48.96	48.39	48.81	1,020,182	-0.17(-0.35%)
Feb 29, 2008	49.67	49.67	48.62	48.98	1,483,655	-1.11(-2.21%)
Feb 28, 2008	50.28	50.47	49.98	50.09	960,979	-0.51(-1.01%)
Feb 27, 2008	50.41	50.96	50.32	50.59	1,401,699	-0.08(-0.16%)
Feb 26, 2008	50.03	50.90	50.01	50.68	2,179,516	+0.32(+0.64%)
Feb 25, 2008	49.58	50.38	49.32	50.35	1,573,499	+0.83(+1.68%)
Feb 22, 2008	49.44	49.66	48.65	49.52	2,131,869	+0.23(+0.46%)
Feb 21, 2008	50.14	50.19	49.10	49.29	1,554,007	-0.56(-1.12%)
Feb 20, 2008	49.08	49.98	48.97	49.85	2,379,706	+0.23(+0.47%)
Feb 19, 2008	50.31	50.31	49.30	49.62	1,537,703	+0.16(+0.32%)
Feb 18, 2008	49.55	49.55	49.02	49.46	0	+0.00(+0.00%)
Feb 15, 2008	49.55	49.55	49.02	49.46	1,067,617	+0.01(+0.02%)
Feb 14, 2008	50.26	50.26	49.37	49.45	1,663,922	-0.65(-1.30%)
Feb 13, 2008	50.10	50.20	49.53	50.10	1,293,776	+0.56(+1.14%)
Feb 12, 2008	49.71	49.92	49.09	49.53	1,202,800	+0.45(+0.92%)
Feb 11, 2008	48.73	49.20	48.40	49.08	2,175,877	+0.28(+0.58%)
Feb 08, 2008	48.88	49.16	48.44	48.79	1,590,851	-0.29(-0.59%)
Feb 07, 2008	48.35	49.33	48.22	49.08	1,256,471	+0.45(+0.92%)
Feb 06, 2008	49.34	49.53	48.49	48.64	1,774,283	-0.37(-0.76%)
Feb 05, 2008	49.78	49.94	48.98	49.01	2,273,527	-1.43(-2.84%)
Feb 04, 2008	51.10	51.10	50.42	50.44	1,939,491	-0.60(-1.19%)