Russell 2000 Vanguard (NQ: VTWO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	25.34	25.52	25.26	25.38	84,375	-0.26(-1.00%)
Nov 29, 2010	25.53	25.64	25.21	25.64	463,550	-0.04(-0.14%)
Nov 26, 2010	25.63	25.76	25.62	25.68	24,129	-0.08(-0.31%)
Nov 24, 2010	25.36	25.76	25.76	25.76	70,439	+0.56(+2.24%)
Nov 23, 2010	25.10	25.21	25.10	25.19	10,147	-0.22(-0.86%)
Nov 22, 2010	25.25	25.44	25.13	25.41	36,306	+0.08(+0.33%)
Nov 19, 2010	25.17	25.37	25.05	25.33	71,417	-0.03(-0.12%)
Nov 18, 2010	25.16	25.36	25.16	25.36	13,262	+0.52(+2.11%)
Nov 17, 2010	24.74	24.83	24.66	24.83	38,656	+0.11(+0.45%)
Nov 16, 2010	25.01	25.06	24.56	24.72	43,500	-0.48(-1.92%)
Nov 15, 2010	25.34	25.42	25.20	25.21	69,467	-0.03(-0.11%)
Nov 12, 2010	25.38	25.52	25.18	25.23	22,994	-0.37(-1.45%)
Nov 11, 2010	25.37	25.68	25.37	25.60	36,198	-0.05(-0.21%)
Nov 10, 2010	25.48	25.68	25.35	25.66	67,841	+0.32(+1.28%)
Nov 09, 2010	25.77	25.80	25.33	25.33	29,191	-0.45(-1.74%)
Nov 08, 2010	25.72	25.78	25.58	25.78	14,202	+0.07(+0.28%)
Nov 05, 2010	25.69	25.85	25.64	25.71	56,949	+0.05(+0.21%)
Nov 04, 2010	25.48	25.66	25.45	25.66	69,203	+0.71(+2.83%)
Nov 03, 2010	24.90	25.00	24.68	24.95	115,495	+0.08(+0.32%)
Nov 02, 2010	24.74	24.89	24.73	24.87	5,421	+0.62(+2.54%)
Nov 01, 2010	24.73	24.86	24.26	24.26	10,964	-0.43(-1.72%)
Oct 29, 2010	24.44	24.68	24.44	24.68	9,178	+0.09(+0.38%)
Oct 28, 2010	24.70	24.70	24.43	24.59	10,824	+0.07(+0.27%)
Oct 27, 2010	24.62	24.65	24.37	24.52	33,474	-0.21(-0.86%)
Oct 25, 2010	24.96	24.99	24.74	24.74	72,949	+0.18(+0.74%)
Oct 22, 2010	24.47	24.55	24.47	24.55	21,195	+0.16(+0.64%)
Oct 21, 2010	24.68	24.68	24.17	24.40	15,108	-0.27(-1.10%)
Oct 20, 2010	24.48	24.67	24.39	24.67	47,356	+0.47(+1.96%)
Oct 19, 2010	24.39	24.72	24.17	24.19	74,234	-0.51(-2.05%)
Oct 18, 2010	24.62	24.78	24.58	24.70	44,086	+0.09(+0.36%)
Oct 15, 2010	24.92	24.92	24.56	24.61	118,954	-0.05(-0.20%)
Oct 14, 2010	24.74	24.78	24.51	24.66	3,867	-0.14(-0.57%)
Oct 13, 2010	24.45	24.87	24.45	24.80	41,662	+0.46(+1.88%)
Oct 12, 2010	24.17	24.35	23.98	24.35	8,569	+0.04(+0.18%)
Oct 11, 2010	24.25	24.31	24.25	24.30	17,830	+0.05(+0.20%)
Oct 08, 2010	23.95	24.27	23.85	24.25	374,915	+0.33(+1.39%)
Oct 07, 2010	24.11	24.12	23.79	23.92	282,108	-0.05(-0.22%)
Oct 06, 2010	24.05	24.11	23.86	23.97	91,284	-0.10(-0.42%)
Oct 05, 2010	23.67	24.10	23.57	24.07	96,347	+0.67(+2.84%)
Oct 04, 2010	23.69	23.74	23.27	23.41	107,282	-0.34(-1.42%)
Oct 01, 2010	23.84	23.84	23.56	23.75	60,349	+0.16(+0.68%)
Sep 30, 2010	23.83	23.92	23.42	23.59	401,175	-0.11(-0.45%)
Sep 29, 2010	23.56	23.73	23.48	23.69	157,592	+0.07(+0.30%)
Sep 28, 2010	23.11	23.62	23.03	23.62	167,009	+0.26(+1.10%)
Sep 27, 2010	23.57	23.57	23.26	23.37	125,606	-0.01(-0.04%)
Sep 24, 2010	23.01	23.37	22.98	23.37	441,088	+0.74(+3.27%)
Sep 23, 2010	22.70	23.06	22.61	22.63	148,252	-0.26(-1.14%)