Russell 2000 Vanguard (NQ: VTWO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	30.23	30.39	30.13	30.30	43,355	+0.11(+0.37%)
Apr 28, 2011	30.03	30.19	30.02	30.19	59,759	+0.14(+0.47%)
Apr 27, 2011	29.90	30.07	29.78	30.05	104,023	+0.18(+0.61%)
Apr 26, 2011	29.60	30.02	29.60	29.87	210,780	+0.29(+0.97%)
Apr 25, 2011	29.64	29.64	29.39	29.58	67,895	-0.04(-0.12%)
Apr 21, 2011	29.58	29.62	29.37	29.61	174,835	+0.20(+0.69%)
Apr 20, 2011	29.26	29.41	29.21	29.41	114,872	+0.59(+2.03%)
Apr 19, 2011	28.90	29.00	28.66	28.82	37,652	+0.05(+0.18%)
Apr 18, 2011	28.84	28.84	28.62	28.77	60,381	-0.46(-1.56%)
Apr 15, 2011	28.97	29.23	28.89	29.23	54,962	+0.24(+0.84%)
Apr 14, 2011	28.61	28.98	28.58	28.98	51,343	+0.14(+0.49%)
Apr 13, 2011	28.97	29.03	28.64	28.84	80,623	+0.03(+0.11%)
Apr 12, 2011	29.02	29.10	28.79	28.81	72,903	-0.38(-1.31%)
Apr 11, 2011	29.51	29.52	29.10	29.19	51,830	-0.25(-0.86%)
Apr 08, 2011	29.92	29.92	29.34	29.45	66,677	-0.33(-1.09%)
Apr 07, 2011	29.97	30.03	29.72	29.77	35,893	-0.17(-0.56%)
Apr 06, 2011	30.05	30.11	29.80	29.94	61,202	+0.08(+0.27%)
Apr 05, 2011	29.72	30.05	29.66	29.86	73,553	+0.16(+0.52%)
Apr 04, 2011	29.73	29.79	29.67	29.71	75,224	+0.10(+0.33%)
Apr 01, 2011	29.71	29.80	29.55	29.61	108,721	+0.08(+0.26%)
Mar 31, 2011	29.39	29.53	29.37	29.53	52,267	+0.12(+0.42%)
Mar 30, 2011	29.17	29.44	29.13	29.41	60,672	+0.38(+1.31%)
Mar 29, 2011	28.78	29.04	28.68	29.03	86,368	+0.25(+0.86%)
Mar 28, 2011	28.94	28.98	28.75	28.78	61,116	-0.04(-0.15%)
Mar 25, 2011	28.75	29.12	28.70	28.82	60,706	+0.24(+0.84%)
Mar 24, 2011	28.59	28.66	28.33	28.58	44,605	+0.20(+0.72%)
Mar 23, 2011	28.15	28.46	27.95	28.38	91,330	+0.07(+0.25%)
Mar 22, 2011	28.49	28.50	28.24	28.31	153,984	-0.14(-0.50%)
Mar 21, 2011	28.39	28.45	28.15	28.45	69,595	+0.69(+2.48%)
Mar 18, 2011	27.77	27.83	27.72	27.76	16,168	+0.25(+0.90%)
Mar 17, 2011	27.75	27.75	27.45	27.52	40,336	+0.03(+0.10%)
Mar 16, 2011	27.56	27.79	27.28	27.49	53,801	-0.28(-1.02%)
Mar 15, 2011	27.19	27.84	27.16	27.77	26,661	-0.16(-0.57%)
Mar 14, 2011	27.77	28.06	27.64	27.93	13,715	-0.18(-0.65%)
Mar 11, 2011	27.79	28.12	27.76	28.12	15,363	+0.04(+0.15%)
Mar 10, 2011	28.35	28.35	27.99	28.07	28,188	-0.65(-2.27%)
Mar 09, 2011	28.69	28.84	28.66	28.73	8,246	-0.18(-0.61%)
Mar 08, 2011	28.32	28.94	28.32	28.90	11,435	+0.51(+1.80%)
Mar 07, 2011	28.97	28.97	28.15	28.39	31,210	-0.44(-1.52%)
Mar 04, 2011	28.98	28.99	28.58	28.83	24,708	-0.17(-0.60%)
Mar 03, 2011	28.62	29.05	28.62	29.01	20,859	+0.66(+2.33%)
Mar 02, 2011	28.21	28.46	28.18	28.35	19,900	+0.13(+0.47%)
Mar 01, 2011	28.88	28.89	28.15	28.21	31,622	-0.47(-1.62%)
Feb 28, 2011	28.93	28.95	28.58	28.68	89,259	-0.01(-0.03%)
Feb 25, 2011	28.25	28.69	28.25	28.69	18,498	+0.59(+2.08%)
Feb 24, 2011	28.11	28.18	27.87	28.10	13,755	+0.14(+0.51%)
Feb 23, 2011	28.42	28.48	27.80	27.96	44,993	-0.47(-1.65%)
Feb 22, 2011	28.96	28.98	28.42	28.43	32,039	-0.71(-2.43%)
Feb 18, 2011	29.22	29.29	29.14	29.14	21,389	-0.06(-0.21%)
Feb 17, 2011	28.92	29.20	28.92	29.20	4,922	+0.26(+0.89%)
Feb 16, 2011	28.80	28.99	28.79	28.94	17,343	+0.25(+0.88%)
Feb 15, 2011	28.80	28.83	28.66	28.69	17,812	-0.14(-0.50%)
Feb 14, 2011	28.74	28.86	28.73	28.84	13,255	+0.11(+0.40%)
Feb 11, 2011	28.31	28.72	28.31	28.72	22,708	+0.32(+1.14%)
Feb 10, 2011	28.13	28.43	28.09	28.40	25,572	+0.11(+0.39%)
Feb 09, 2011	28.30	28.36	28.19	28.29	25,752	-0.12(-0.41%)
Feb 08, 2011	28.24	28.40	28.15	28.40	24,801	+0.17(+0.60%)
Feb 07, 2011	28.04	28.38	28.03	28.23	29,103	+0.28(+1.00%)
Feb 04, 2011	27.89	27.98	27.77	27.95	18,617	+0.17(+0.60%)
Feb 03, 2011	27.77	27.92	27.48	27.79	42,688	-0.04(-0.16%)
Feb 02, 2011	27.85	27.96	27.82	27.83	10,204	-0.05(-0.19%)