Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	32.85	33.04	32.26	32.40	5,658,361	-0.01(-0.02%)
Apr 29, 2009	32.03	32.74	31.93	32.41	4,979,285	+0.75(+2.38%)
Apr 28, 2009	31.36	32.03	31.31	31.66	5,260,483	-0.06(-0.19%)
Apr 27, 2009	31.66	32.17	31.59	31.72	5,722,958	-0.33(-1.04%)
Apr 24, 2009	31.78	32.28	31.63	32.05	6,381,430	+0.55(+1.76%)
Apr 23, 2009	31.36	31.53	30.91	31.50	4,954,229	+0.22(+0.71%)
Apr 22, 2009	31.11	31.95	31.04	31.28	7,212,479	-0.10(-0.33%)
Apr 21, 2009	30.55	31.42	30.49	31.38	5,099,375	+0.58(+1.89%)
Apr 20, 2009	31.57	31.78	30.77	30.80	3,984,328	-1.36(-4.24%)
Apr 17, 2009	32.05	32.36	31.78	32.16	4,731,966	+0.21(+0.67%)
Apr 16, 2009	31.67	32.16	31.25	31.95	4,337,083	+0.54(+1.71%)
Apr 15, 2009	30.88	31.45	30.79	31.41	3,938,178	+0.33(+1.07%)
Apr 14, 2009	31.36	31.62	30.98	31.08	4,317,767	-0.59(-1.86%)
Apr 13, 2009	31.34	31.90	31.17	31.67	4,161,467	+0.04(+0.14%)
Apr 09, 2009	31.19	31.62	31.04	31.62	4,160,064	+1.23(+4.05%)
Apr 08, 2009	30.14	30.49	29.98	30.39	3,057,015	+0.42(+1.40%)
Apr 07, 2009	30.27	30.43	29.96	29.97	5,404,309	-0.78(-2.54%)
Apr 06, 2009	30.76	30.86	30.32	30.75	5,607,263	-0.30(-0.97%)
Apr 03, 2009	30.69	31.08	30.43	31.05	7,309,182	+0.38(+1.25%)
Apr 02, 2009	30.50	31.13	30.41	30.67	7,352,258	+0.89(+3.00%)
Apr 01, 2009	28.85	29.87	28.73	29.78	4,400,946	+0.58(+2.00%)
Mar 31, 2009	29.23	29.79	29.02	29.20	6,088,382	+0.26(+0.89%)
Mar 30, 2009	29.34	29.34	28.61	28.94	7,301,945	-1.63(-5.33%)
Mar 26, 2009	30.18	30.58	29.87	30.57	8,494,949	+0.75(+2.50%)
Mar 25, 2009	29.77	30.32	28.94	29.82	9,344,119	+0.10(+0.35%)
Mar 24, 2009	29.98	30.39	29.72	29.72	6,861,553	-0.60(-1.99%)
Mar 23, 2009	29.44	30.34	29.39	30.32	7,719,406	+1.97(+6.95%)
Mar 20, 2009	29.08	29.14	28.26	28.35	4,618,795	-0.61(-2.11%)
Mar 19, 2009	29.71	29.73	28.89	28.97	6,390,459	-0.30(-1.01%)
Mar 18, 2009	28.51	29.64	28.23	29.26	10,363,846	+0.61(+2.14%)
Mar 17, 2009	27.82	28.65	27.58	28.65	5,577,445	+0.88(+3.16%)
Mar 16, 2009	28.25	28.53	27.73	27.77	7,870,445	-0.15(-0.55%)
Mar 13, 2009	27.89	28.00	27.39	27.93	0	+0.29(+1.06%)
Mar 12, 2009	26.55	27.75	26.30	27.63	7,426,446	+1.09(+4.12%)
Mar 11, 2009	26.72	26.99	26.29	26.54	7,781,801	+0.10(+0.36%)
Mar 10, 2009	25.39	26.47	25.35	26.44	8,104,175	+1.59(+6.38%)
Mar 09, 2009	24.84	25.60	24.75	24.86	10,810,189	-0.30(-1.20%)
Mar 06, 2009	25.37	25.74	24.53	25.16	0	-0.02(-0.09%)
Mar 05, 2009	25.64	25.95	25.13	25.18	5,385,596	-1.05(-3.99%)
Mar 04, 2009	26.08	26.67	25.80	26.23	9,285,138	+0.34(+1.31%)
Mar 02, 2009	26.58	26.75	25.78	25.89	11,603,341	-1.26(-4.65%)
Feb 27, 2009	27.17	27.73	27.04	27.15	0	-0.52(-1.89%)
Feb 26, 2009	28.50	28.69	27.66	27.68	7,492,153	-0.52(-1.83%)
Feb 25, 2009	28.27	28.74	27.72	28.19	8,534,396	-0.22(-0.78%)
Feb 24, 2009	27.59	28.58	27.40	28.41	11,568,540	+1.00(+3.63%)
Feb 23, 2009	28.71	28.71	27.34	27.42	10,248,459	-0.97(-3.40%)
Feb 20, 2009	28.13	28.73	27.77	28.38	13,528,043	-0.34(-1.18%)
Feb 19, 2009	29.29	29.44	28.61	28.72	8,292,147	-0.31(-1.07%)
Feb 18, 2009	29.37	29.37	28.75	29.03	13,324,177	-0.10(-0.33%)
Feb 17, 2009	29.46	29.63	29.11	29.13	13,924,062	-1.31(-4.31%)
Feb 13, 2009	30.69	30.96	30.42	30.44	7,321,458	-0.31(-1.01%)
Feb 12, 2009	30.20	30.80	29.77	30.75	11,996,098	+0.08(+0.26%)
Feb 11, 2009	30.67	30.86	30.24	30.67	10,676,187	+0.18(+0.60%)
Feb 10, 2009	31.66	31.96	30.29	30.49	11,694,761	-1.46(-4.57%)
Feb 09, 2009	31.94	32.20	31.67	31.95	5,215,262	+0.01(+0.02%)
Feb 06, 2009	31.12	32.03	31.05	31.94	7,053,418	+0.89(+2.87%)
Feb 05, 2009	30.35	31.28	30.13	31.05	8,344,735	+0.49(+1.59%)
Feb 04, 2009	30.88	31.29	30.46	30.56	11,160,288	-0.16(-0.53%)
Feb 03, 2009	30.47	30.91	30.15	30.72	8,403,751	+0.43(+1.41%)