Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	54.52	54.78	53.90	54.37	2,106,438	-0.14(-0.25%)
May 30, 2012	54.91	54.94	54.41	54.51	1,191,656	-0.87(-1.57%)
May 29, 2012	55.12	55.47	54.96	55.38	2,763,110	+0.66(+1.21%)
May 25, 2012	54.86	54.98	54.58	54.72	857,894	-0.13(-0.24%)
May 24, 2012	54.91	54.97	54.37	54.85	1,477,931	+0.11(+0.19%)
May 23, 2012	54.29	54.83	53.75	54.74	2,200,501	+0.10(+0.18%)
May 22, 2012	54.72	55.12	54.33	54.65	2,362,408	+0.02(+0.03%)
May 21, 2012	53.80	54.63	53.67	54.63	2,690,010	+0.99(+1.85%)
May 18, 2012	54.28	54.41	53.54	53.64	5,375,128	-0.45(-0.84%)
May 17, 2012	55.04	55.12	54.09	54.09	3,094,912	-0.95(-1.73%)
May 16, 2012	55.52	55.78	55.03	55.04	2,344,647	-0.26(-0.47%)
May 15, 2012	55.56	55.88	55.19	55.30	1,467,306	-0.30(-0.54%)
May 14, 2012	55.73	55.98	55.50	55.60	2,020,007	-0.64(-1.13%)
May 11, 2012	56.00	56.72	55.98	56.24	1,331,655	-0.15(-0.27%)
May 10, 2012	56.68	56.71	56.26	56.39	3,625,687	+0.15(+0.26%)
May 09, 2012	55.96	56.59	55.71	56.25	2,714,229	-0.34(-0.60%)
May 08, 2012	56.48	56.67	55.84	56.59	2,363,884	-0.21(-0.37%)
May 07, 2012	56.60	56.98	56.53	56.80	1,369,012	+0.04(+0.07%)
May 04, 2012	57.40	57.44	56.72	56.76	2,194,123	-0.96(-1.67%)
May 03, 2012	58.25	58.27	57.58	57.72	1,773,906	-0.51(-0.87%)
May 02, 2012	58.04	58.27	57.81	58.23	1,738,156	-0.13(-0.22%)