Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	46.89	46.93	46.03	46.06	2,502,606	-0.80(-1.71%)
Apr 29, 2010	46.59	46.95	46.53	46.86	1,780,887	+0.61(+1.31%)
Apr 28, 2010	46.19	46.39	45.85	46.25	2,480,741	+0.30(+0.66%)
Apr 27, 2010	46.86	47.05	45.85	45.95	3,378,304	-1.13(-2.41%)
Apr 26, 2010	47.31	47.39	47.03	47.08	2,249,742	-0.17(-0.35%)
Apr 23, 2010	46.91	47.27	46.76	47.25	1,830,477	+0.32(+0.68%)
Apr 22, 2010	46.44	46.97	46.10	46.93	1,666,128	+0.23(+0.49%)
Apr 21, 2010	46.78	46.88	46.43	46.71	1,680,423	-0.04(-0.08%)
Apr 20, 2010	46.59	46.77	46.43	46.74	1,328,511	+0.44(+0.95%)
Apr 19, 2010	46.05	46.34	45.78	46.31	1,734,222	+0.12(+0.26%)
Apr 16, 2010	46.75	46.83	45.92	46.18	2,759,309	-0.73(-1.56%)
Apr 15, 2010	46.82	47.01	46.77	46.92	1,481,329	+0.06(+0.13%)
Apr 14, 2010	46.47	46.86	46.40	46.86	1,336,815	+0.57(+1.23%)
Apr 13, 2010	46.23	46.36	45.95	46.29	1,565,442	+0.05(+0.10%)
Apr 12, 2010	46.24	46.34	46.15	46.24	1,688,179	+0.11(+0.23%)
Apr 09, 2010	45.96	46.18	45.84	46.14	2,096,114	+0.31(+0.68%)
Apr 08, 2010	45.53	45.91	45.40	45.83	1,766,058	+0.11(+0.24%)
Apr 07, 2010	45.90	45.98	45.49	45.72	1,782,570	-0.25(-0.53%)
Apr 06, 2010	45.73	46.04	45.66	45.97	1,760,935	+0.13(+0.28%)
Apr 05, 2010	45.58	45.84	45.46	45.84	1,927,997	+0.44(+0.97%)
Apr 01, 2010	45.39	45.40	45.40	45.40	1,771,069	+0.33(+0.72%)
Mar 31, 2010	45.07	45.29	44.94	45.07	1,779,409	-0.14(-0.30%)
Mar 30, 2010	45.27	45.38	45.03	45.21	2,548,211	+0.02(+0.05%)
Mar 29, 2010	45.12	45.26	45.04	45.19	3,218,821	+0.26(+0.59%)
Mar 26, 2010	45.00	45.22	44.70	44.92	1,594,799	-0.01(-0.02%)
Mar 25, 2010	45.33	45.51	44.86	44.93	3,223,013	-0.08(-0.17%)
Mar 24, 2010	45.13	45.24	44.96	45.01	2,082,570	-0.26(-0.58%)
Mar 23, 2010	45.02	45.30	44.85	45.27	3,050,838	+0.32(+0.70%)
Mar 22, 2010	44.38	45.01	44.34	44.95	2,180,878	+0.32(+0.71%)
Mar 19, 2010	45.08	45.08	44.48	44.64	2,668,470	-0.29(-0.65%)
Mar 18, 2010	45.01	45.05	44.77	44.93	3,603,457	-0.05(-0.12%)
Mar 17, 2010	44.85	45.15	44.83	44.98	2,684,963	+0.29(+0.64%)
Mar 16, 2010	44.44	44.74	44.34	44.70	1,390,718	+0.36(+0.82%)
Mar 15, 2010	44.09	44.37	44.07	44.34	2,156,657	-0.02(-0.03%)
Mar 12, 2010	44.56	44.56	44.22	44.35	1,629,345	+0.00(+0.00%)
Mar 11, 2010	44.03	44.36	43.90	44.35	3,174,469	+0.17(+0.38%)
Mar 10, 2010	44.01	44.28	43.95	44.19	2,587,725	+0.23(+0.53%)
Mar 09, 2010	43.73	44.16	43.71	43.95	6,287,377	+0.09(+0.21%)
Mar 08, 2010	43.86	43.96	43.78	43.86	2,691,294	+0.01(+0.02%)
Mar 05, 2010	43.50	43.87	43.37	43.85	3,582,598	+0.69(+1.59%)
Mar 04, 2010	43.15	43.24	42.95	43.17	2,172,439	+0.11(+0.26%)
Mar 03, 2010	43.15	43.33	42.97	43.06	2,147,488	+0.05(+0.12%)
Mar 02, 2010	43.07	43.22	42.94	43.00	2,639,844	+0.14(+0.32%)
Mar 01, 2010	42.56	42.90	42.54	42.87	2,097,276	+0.50(+1.19%)
Feb 26, 2010	42.36	42.50	42.12	42.36	1,689,116	+0.00(+0.00%)
Feb 25, 2010	41.78	42.37	41.66	42.36	3,923,649	-0.02(-0.06%)
Feb 24, 2010	42.14	42.45	42.03	42.39	2,241,897	+0.39(+0.92%)
Feb 23, 2010	42.42	42.55	41.90	42.00	2,846,635	-0.51(-1.21%)
Feb 22, 2010	42.72	42.73	42.43	42.51	4,047,670	-0.07(-0.16%)
Feb 19, 2010	42.30	42.69	42.24	42.58	2,472,741	+0.15(+0.36%)
Feb 18, 2010	42.14	42.52	42.09	42.43	2,040,547	+0.24(+0.57%)
Feb 17, 2010	42.18	42.25	41.99	42.19	2,569,693	+0.23(+0.56%)
Feb 16, 2010	41.62	42.02	41.47	41.96	1,574,760	+0.69(+1.68%)
Feb 12, 2010	40.85	41.26	41.26	41.26	2,905,663	+0.00(+0.00%)
Feb 11, 2010	40.74	41.32	40.50	41.26	1,728,560	+0.44(+1.07%)
Feb 10, 2010	40.83	41.03	40.45	40.83	1,779,567	-0.06(-0.15%)
Feb 09, 2010	40.80	41.21	40.49	40.89	2,908,729	+0.53(+1.33%)
Feb 08, 2010	40.70	40.91	40.34	40.35	1,983,415	-0.32(-0.78%)
Feb 05, 2010	40.59	40.74	39.79	40.67	7,189,023	+0.07(+0.17%)
Feb 04, 2010	41.56	41.57	40.58	40.60	4,021,308	-1.30(-3.11%)
Feb 03, 2010	41.94	42.13	41.76	41.90	1,795,234	-0.21(-0.50%)
Feb 02, 2010	41.69	42.21	41.53	42.11	3,405,220	+0.54(+1.29%)