Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	58.14	58.23	57.86	57.98	1,373,126	-0.30(-0.51%)
Apr 27, 2012	58.27	58.43	57.96	58.28	1,436,457	+0.14(+0.24%)
Apr 26, 2012	57.64	58.22	57.58	58.14	1,274,488	+0.42(+0.73%)
Apr 25, 2012	57.45	57.74	57.42	57.72	1,902,160	+0.84(+1.48%)
Apr 24, 2012	56.79	57.05	56.67	56.88	3,423,413	+0.19(+0.33%)
Apr 23, 2012	56.63	56.73	56.30	56.70	2,664,418	-0.49(-0.86%)
Apr 20, 2012	57.39	57.57	57.18	57.19	1,514,765	+0.09(+0.16%)
Apr 19, 2012	57.40	57.72	56.83	57.10	2,932,628	-0.33(-0.58%)
Apr 18, 2012	57.44	57.62	57.32	57.43	2,319,906	-0.20(-0.35%)
Apr 17, 2012	57.16	57.79	57.11	57.64	1,594,716	+0.86(+1.52%)
Apr 16, 2012	57.13	57.21	56.56	56.77	1,781,835	-0.06(-0.10%)
Apr 13, 2012	57.38	57.38	56.80	56.83	1,941,848	-0.70(-1.22%)
Apr 12, 2012	56.79	57.56	56.75	57.53	1,768,988	+0.86(+1.51%)
Apr 11, 2012	56.83	56.93	56.61	56.67	2,625,721	+0.47(+0.83%)
Apr 10, 2012	57.16	57.31	56.18	56.21	6,681,780	-1.07(-1.87%)
Apr 09, 2012	57.18	57.50	57.09	57.28	2,149,210	-0.68(-1.17%)
Apr 05, 2012	57.84	58.12	57.74	57.96	1,484,124	-0.04(-0.07%)
Apr 04, 2012	58.21	58.22	57.78	58.00	2,974,293	-0.65(-1.12%)
Apr 03, 2012	58.78	58.90	58.31	58.65	2,304,717	-0.19(-0.33%)