Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	58.63	58.80	58.18	58.61	1,569,044	+0.35(+0.60%)
Aug 30, 2012	58.48	58.48	58.14	58.26	884,515	-0.44(-0.75%)
Aug 29, 2012	58.73	58.85	58.51	58.70	1,516,234	+0.06(+0.11%)
Aug 27, 2012	58.78	58.86	58.54	58.63	1,149,896	-0.01(-0.01%)
Aug 24, 2012	58.15	58.75	58.11	58.64	1,194,786	+0.33(+0.57%)
Aug 23, 2012	58.65	58.65	58.21	58.31	2,072,632	-0.44(-0.75%)
Aug 22, 2012	58.62	58.87	58.46	58.75	2,579,022	-0.07(-0.12%)
Aug 21, 2012	59.09	59.34	58.64	58.82	3,214,802	-0.12(-0.21%)
Aug 20, 2012	58.87	58.95	58.68	58.94	1,410,770	-0.01(-0.01%)
Aug 17, 2012	58.89	59.00	58.80	58.95	1,404,909	+0.11(+0.19%)
Aug 16, 2012	58.46	58.91	58.29	58.84	1,752,686	+0.45(+0.76%)
Aug 15, 2012	58.19	58.46	58.16	58.39	1,105,517	+0.13(+0.22%)
Aug 14, 2012	58.50	58.54	58.11	58.26	1,318,546	-0.02(-0.03%)
Aug 13, 2012	58.22	58.32	57.94	58.28	1,835,011	-0.05(-0.08%)
Aug 10, 2012	58.03	58.33	57.90	58.33	1,714,132	+0.11(+0.20%)
Aug 09, 2012	58.06	58.34	58.04	58.21	861,441	+0.05(+0.08%)
Aug 08, 2012	57.89	58.24	57.87	58.16	1,165,117	+0.07(+0.13%)
Aug 07, 2012	58.00	58.34	57.98	58.09	1,337,878	+0.35(+0.60%)
Aug 06, 2012	57.73	57.96	57.69	57.74	1,256,148	+0.15(+0.25%)
Aug 03, 2012	57.29	57.73	57.22	57.60	1,831,211	+1.14(+2.03%)
Aug 02, 2012	56.46	56.84	56.03	56.45	1,436,155	-0.39(-0.69%)