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%)
Apr 02, 2012	58.35	59.00	58.22	58.85	2,960,791	+0.49(+0.84%)
Mar 30, 2012	58.52	58.53	58.11	58.35	1,540,842	+0.15(+0.26%)
Mar 29, 2012	57.98	58.28	57.70	58.20	1,940,768	-0.10(-0.18%)
Mar 28, 2012	58.55	58.68	57.93	58.31	3,546,812	-0.29(-0.50%)
Mar 27, 2012	58.83	58.90	58.58	58.60	2,969,530	-0.19(-0.33%)
Mar 26, 2012	58.42	58.79	58.42	58.79	1,882,538	+0.81(+1.39%)
Mar 23, 2012	57.77	58.04	57.45	57.98	1,567,683	+0.23(+0.40%)
Mar 22, 2012	57.78	57.91	57.55	57.75	2,267,930	-0.47(-0.80%)
Mar 21, 2012	58.31	58.39	58.07	58.22	2,528,675	-0.06(-0.11%)
Mar 20, 2012	58.17	58.36	57.96	58.28	1,924,186	-0.20(-0.34%)
Mar 19, 2012	58.23	58.69	58.16	58.48	2,442,026	+0.22(+0.37%)
Mar 16, 2012	58.30	58.33	58.14	58.27	1,465,097	+0.09(+0.15%)
Mar 15, 2012	57.93	58.21	57.76	58.18	2,131,314	+0.34(+0.58%)
Mar 14, 2012	57.96	58.10	57.66	57.84	2,355,013	-0.12(-0.21%)
Mar 13, 2012	57.24	57.96	57.13	57.96	1,891,419	+1.05(+1.85%)
Mar 12, 2012	56.98	57.04	56.73	56.91	1,780,305	-0.04(-0.07%)
Mar 09, 2012	56.77	57.10	56.71	56.95	1,818,347	+0.28(+0.50%)
Mar 08, 2012	56.46	56.77	56.28	56.67	2,110,707	+0.58(+1.03%)
Mar 07, 2012	55.81	56.15	55.73	56.09	1,754,672	+0.48(+0.87%)
Mar 06, 2012	55.97	55.98	55.46	55.60	2,976,600	-0.91(-1.61%)
Mar 05, 2012	56.66	56.69	56.31	56.51	3,358,122	-0.26(-0.45%)
Mar 02, 2012	57.01	57.07	56.64	56.77	2,001,464	-0.28(-0.49%)
Mar 01, 2012	56.83	57.16	56.78	57.05	3,002,132	+0.43(+0.77%)
Feb 29, 2012	57.08	57.24	56.61	56.62	2,750,105	-0.37(-0.65%)
Feb 28, 2012	56.88	57.05	56.75	56.99	2,287,362	+0.16(+0.28%)
Feb 27, 2012	56.40	57.00	56.26	56.83	1,679,419	+0.05(+0.08%)
Feb 24, 2012	56.81	56.92	56.67	56.78	1,576,131	+0.08(+0.14%)
Feb 23, 2012	56.38	56.71	56.14	56.70	1,866,378	+0.31(+0.56%)
Feb 22, 2012	56.46	56.62	56.28	56.38	2,215,801	-0.18(-0.31%)
Feb 21, 2012	56.75	56.83	56.39	56.56	1,897,523	-0.02(-0.04%)
Feb 17, 2012	56.67	56.71	56.43	56.59	2,603,222	+0.08(+0.14%)
Feb 16, 2012	55.85	56.55	55.77	56.51	1,991,546	+0.67(+1.20%)
Feb 15, 2012	56.29	56.37	55.71	55.84	2,514,963	-0.24(-0.43%)
Feb 14, 2012	56.05	56.11	55.72	56.08	2,332,381	-0.08(-0.14%)
Feb 13, 2012	56.14	56.22	55.89	56.16	1,864,841	+0.43(+0.76%)
Feb 10, 2012	55.67	55.79	55.52	55.73	1,697,732	-0.44(-0.79%)
Feb 09, 2012	56.19	56.26	55.82	56.18	2,214,618	+0.09(+0.16%)
Feb 08, 2012	56.01	56.17	55.72	56.09	2,993,204	+0.12(+0.22%)
Feb 07, 2012	55.73	56.05	55.51	55.97	2,445,380	+0.13(+0.23%)
Feb 06, 2012	55.68	55.86	55.56	55.84	2,847,306	-0.03(-0.06%)
Feb 03, 2012	55.64	55.89	55.53	55.87	2,984,199	+0.82(+1.49%)
Feb 02, 2012	55.07	55.19	54.83	55.05	24,740,012	+0.10(+0.18%)