Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.93	41.13	40.67	41.05	3,689,798	+0.10(+0.25%)
Nov 27, 2009	40.49	41.24	40.41	40.94	1,162,299	-0.70(-1.68%)
Nov 25, 2009	41.56	41.67	41.43	41.64	1,891,704	+0.16(+0.39%)
Nov 24, 2009	41.54	41.54	41.13	41.48	3,295,630	+0.03(+0.07%)
Nov 23, 2009	41.44	41.77	41.34	41.45	2,355,611	+0.48(+1.18%)
Nov 20, 2009	40.89	41.05	40.75	40.96	1,490,163	-0.13(-0.31%)
Nov 19, 2009	41.36	41.40	40.82	41.09	2,551,175	-0.60(-1.43%)
Nov 18, 2009	41.72	41.77	41.45	41.69	2,055,876	-0.03(-0.07%)
Nov 17, 2009	41.58	41.75	41.42	41.72	2,238,568	+0.04(+0.11%)
Nov 16, 2009	41.36	41.84	41.31	41.67	3,339,995	+0.62(+1.50%)
Nov 13, 2009	40.87	41.20	40.69	41.05	2,403,401	+0.24(+0.58%)
Nov 12, 2009	41.22	41.43	40.70	40.81	2,375,198	-0.46(-1.12%)
Nov 11, 2009	41.31	41.54	41.07	41.28	2,643,167	+0.21(+0.51%)
Nov 10, 2009	40.96	41.19	40.82	41.07	2,468,497	+0.01(+0.04%)
Nov 09, 2009	40.52	41.05	40.47	41.05	2,459,384	+0.90(+2.24%)
Nov 06, 2009	39.86	40.29	39.77	40.15	2,615,451	+0.10(+0.26%)
Nov 05, 2009	39.60	40.07	39.52	40.05	2,660,319	+0.75(+1.91%)
Nov 04, 2009	39.62	39.85	39.22	39.30	2,526,436	+0.07(+0.17%)
Nov 03, 2009	38.81	39.28	38.74	39.23	2,179,965	+0.18(+0.46%)
Nov 02, 2009	39.05	39.47	38.55	39.05	3,659,049	+0.22(+0.56%)
Oct 30, 2009	39.78	39.91	38.75	38.83	4,542,908	-1.08(-2.70%)
Oct 29, 2009	39.41	40.02	39.35	39.91	3,997,968	+0.79(+2.02%)
Oct 28, 2009	39.82	39.97	39.06	39.13	3,147,204	-0.87(-2.18%)
Oct 27, 2009	40.27	40.93	39.89	40.00	2,890,965	-0.22(-0.54%)
Oct 26, 2009	40.73	41.15	40.09	40.21	2,899,611	-0.46(-1.13%)
Oct 23, 2009	40.79	40.85	40.52	40.67	1,877,704	-0.53(-1.28%)
Oct 22, 2009	40.76	41.30	40.46	41.20	1,732,982	+0.44(+1.08%)
Oct 21, 2009	41.05	41.57	40.72	40.76	2,988,075	-0.40(-0.98%)
Oct 20, 2009	40.96	41.19	40.95	41.16	1,732,033	-0.25(-0.61%)
Oct 19, 2009	41.12	41.54	40.97	41.42	1,463,062	+0.34(+0.82%)
Oct 16, 2009	41.01	41.20	40.78	41.08	2,903,874	-0.31(-0.74%)
Oct 15, 2009	41.02	41.39	40.99	41.39	1,495,898	+0.14(+0.35%)
Oct 14, 2009	41.02	41.29	40.84	41.24	1,776,542	+0.72(+1.78%)
Oct 13, 2009	40.55	40.61	40.25	40.52	1,116,676	-0.11(-0.27%)
Oct 12, 2009	40.78	40.81	40.47	40.64	1,166,242	+0.15(+0.37%)
Oct 09, 2009	40.25	40.49	40.13	40.49	2,059,100	+0.28(+0.68%)
Oct 08, 2009	40.19	40.43	40.00	40.21	3,165,017	+0.35(+0.88%)
Oct 07, 2009	39.71	39.93	39.61	39.86	1,686,314	+0.09(+0.22%)
Oct 06, 2009	39.55	40.01	39.49	39.77	2,608,316	+0.58(+1.48%)
Oct 05, 2009	38.79	39.31	38.67	39.19	1,604,548	+0.60(+1.54%)
Oct 02, 2009	38.40	38.83	38.38	38.60	2,609,223	-0.23(-0.59%)
Oct 01, 2009	39.74	39.77	38.79	38.83	1,950,538	-1.06(-2.65%)
Sep 30, 2009	40.16	40.18	39.45	39.88	1,994,818	-0.15(-0.37%)
Sep 29, 2009	40.22	40.39	39.92	40.03	2,356,823	-0.10(-0.24%)
Sep 28, 2009	39.51	40.19	39.50	40.13	2,115,983	+0.77(+1.95%)
Sep 25, 2009	39.59	39.66	39.23	39.36	1,864,660	-0.26(-0.64%)
Sep 24, 2009	40.15	40.27	39.43	39.62	2,376,319	-0.25(-0.63%)
Sep 23, 2009	40.42	40.62	39.84	39.87	2,546,423	-0.41(-1.03%)
Sep 22, 2009	40.30	40.41	40.11	40.28	2,500,187	+0.24(+0.59%)
Sep 21, 2009	39.85	40.15	39.74	40.05	1,691,909	-0.11(-0.28%)
Sep 18, 2009	40.26	40.31	40.00	40.16	2,160,827	+0.06(+0.15%)
Sep 17, 2009	40.19	40.50	39.92	40.10	2,804,314	+0.40(+1.02%)
Sep 16, 2009	39.68	40.21	39.57	39.69	2,771,932	+0.14(+0.36%)
Sep 15, 2009	39.39	39.68	39.18	39.55	2,283,308	+0.19(+0.49%)
Sep 14, 2009	38.82	39.40	38.79	39.36	1,636,443	+0.21(+0.53%)
Sep 11, 2009	39.20	39.33	38.95	39.15	1,750,604	+0.03(+0.08%)
Sep 10, 2009	38.76	39.13	38.52	39.12	3,012,196	+0.40(+1.03%)
Sep 09, 2009	38.45	38.84	38.31	38.73	2,386,224	+0.38(+1.00%)
Sep 08, 2009	38.37	38.43	38.15	38.34	1,915,006	+0.38(+1.01%)
Sep 04, 2009	37.53	38.03	37.42	37.96	1,216,575	+0.48(+1.28%)
Sep 03, 2009	37.30	37.52	37.04	37.48	1,244,203	+0.34(+0.91%)
Sep 02, 2009	37.12	37.34	37.02	37.14	1,979,265	-0.15(-0.42%)