Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	57.33	57.48	57.07	57.07	1,036,170	-0.32(-0.55%)
Jul 30, 2012	57.39	57.67	57.21	57.38	2,319,508	-0.06(-0.10%)
Jul 27, 2012	56.67	57.58	56.55	57.44	1,752,020	+1.11(+1.97%)
Jul 26, 2012	56.30	56.47	55.98	56.33	1,381,038	+0.84(+1.52%)
Jul 25, 2012	55.61	55.74	55.21	55.48	1,600,896	+0.01(+0.01%)
Jul 24, 2012	56.04	56.05	55.11	55.48	1,390,290	-0.50(-0.90%)
Jul 23, 2012	55.73	56.14	55.48	55.98	1,722,443	-0.62(-1.10%)
Jul 20, 2012	56.83	56.88	56.55	56.60	1,267,202	-0.52(-0.91%)
Jul 19, 2012	57.15	57.33	56.93	57.12	1,260,717	+0.10(+0.17%)
Jul 18, 2012	56.46	57.18	56.44	57.03	2,433,784	+0.41(+0.72%)
Jul 17, 2012	56.48	56.72	55.85	56.62	2,434,755	+0.37(+0.66%)
Jul 16, 2012	56.27	56.41	56.01	56.25	826,552	-0.14(-0.24%)
Jul 13, 2012	55.63	56.44	55.61	56.39	2,759,792	+0.87(+1.56%)
Jul 12, 2012	55.40	55.73	55.05	55.52	1,806,869	-0.22(-0.39%)
Jul 11, 2012	55.81	55.96	55.44	55.74	1,052,546	-0.04(-0.07%)
Jul 10, 2012	56.57	56.67	55.58	55.78	1,521,310	-0.50(-0.89%)
Jul 09, 2012	56.33	56.40	56.04	56.28	1,376,363	-0.14(-0.24%)
Jul 06, 2012	56.44	56.52	56.12	56.42	2,578,621	-0.54(-0.94%)
Jul 05, 2012	56.99	57.21	56.72	56.95	1,389,768	-0.24(-0.41%)
Jul 03, 2012	56.78	57.21	56.69	57.19	1,597,971	+0.46(+0.82%)