Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	55.42	55.59	55.33	55.51	2,181,816	+0.14(+0.26%)
Apr 28, 2011	55.17	55.45	55.12	55.37	2,830,206	+0.16(+0.30%)
Apr 27, 2011	54.96	55.29	54.74	55.21	2,736,664	+0.36(+0.66%)
Apr 26, 2011	54.57	54.96	54.49	54.85	1,736,597	+0.48(+0.88%)
Apr 25, 2011	54.45	54.46	54.19	54.37	1,129,412	-0.05(-0.10%)
Apr 21, 2011	54.38	54.43	54.18	54.42	1,256,160	+0.27(+0.49%)
Apr 20, 2011	54.05	54.23	54.00	54.16	1,690,827	+0.78(+1.46%)
Apr 19, 2011	53.20	53.39	53.03	53.38	1,335,619	+0.31(+0.58%)
Apr 18, 2011	53.09	53.17	52.66	53.07	2,961,733	-0.64(-1.20%)
Apr 15, 2011	53.57	53.82	53.40	53.72	1,754,856	+0.26(+0.48%)
Apr 14, 2011	53.11	53.53	52.93	53.46	1,827,489	+0.03(+0.06%)
Apr 13, 2011	53.65	53.70	53.21	53.43	1,937,647	+0.03(+0.06%)
Apr 12, 2011	53.51	53.61	53.20	53.39	2,165,019	-0.46(-0.85%)
Apr 11, 2011	54.12	54.25	53.70	53.85	1,449,802	-0.20(-0.36%)
Apr 08, 2011	54.49	54.56	53.81	54.05	1,771,495	-0.23(-0.42%)
Apr 07, 2011	54.34	54.56	54.02	54.27	1,919,699	-0.16(-0.29%)
Apr 06, 2011	54.55	54.61	54.21	54.43	1,779,070	+0.14(+0.26%)
Apr 05, 2011	54.19	54.53	54.16	54.29	1,677,991	+0.03(+0.06%)
Apr 04, 2011	54.30	54.41	54.11	54.26	1,389,959	+0.05(+0.09%)
Apr 01, 2011	54.32	54.44	54.07	54.21	2,175,098	+0.26(+0.48%)
Mar 31, 2011	53.94	54.08	53.86	53.95	1,653,836	+0.00(+0.00%)
Mar 30, 2011	53.85	54.09	53.76	53.95	1,625,498	+0.40(+0.75%)
Mar 29, 2011	53.17	53.56	52.94	53.55	1,724,989	+0.39(+0.74%)
Mar 28, 2011	53.42	53.56	53.15	53.16	2,216,521	-0.13(-0.24%)
Mar 25, 2011	53.26	53.55	53.13	53.28	2,491,980	+0.37(+0.70%)
Mar 24, 2011	52.73	52.99	52.39	52.91	3,106,137	+0.50(+0.95%)
Mar 23, 2011	52.15	52.55	51.86	52.41	2,141,380	+0.12(+0.24%)
Mar 22, 2011	52.48	52.53	52.22	52.29	2,613,579	-0.12(-0.24%)
Mar 21, 2011	52.45	52.52	52.33	52.41	2,155,397	+0.76(+1.48%)
Mar 18, 2011	52.05	52.09	51.52	51.65	3,344,368	+0.24(+0.47%)
Mar 17, 2011	51.54	51.67	51.15	51.41	2,197,338	+0.40(+0.78%)
Mar 16, 2011	51.55	51.74	50.46	51.01	4,938,734	-0.71(-1.37%)
Mar 15, 2011	51.48	52.01	51.42	51.72	6,156,589	-0.55(-1.06%)
Mar 14, 2011	52.27	52.45	51.86	52.27	2,082,904	-0.32(-0.61%)
Mar 11, 2011	51.99	52.77	51.99	52.59	2,762,034	+0.35(+0.67%)
Mar 10, 2011	52.72	52.72	52.20	52.24	2,874,248	-1.02(-1.92%)
Mar 09, 2011	53.27	53.43	52.96	53.26	2,010,303	-0.08(-0.15%)
Mar 08, 2011	52.96	53.51	52.70	53.34	1,441,944	+0.48(+0.90%)
Mar 07, 2011	53.54	53.62	52.57	52.87	2,007,332	-0.48(-0.91%)
Mar 04, 2011	53.72	53.74	53.01	53.35	3,496,561	-0.36(-0.67%)
Mar 03, 2011	53.27	53.77	53.24	53.71	1,666,981	+0.96(+1.82%)
Mar 02, 2011	52.59	53.01	52.50	52.75	2,042,885	+0.11(+0.21%)
Mar 01, 2011	53.72	53.76	52.62	52.64	1,834,390	-0.90(-1.69%)
Feb 28, 2011	53.50	53.63	53.22	53.54	3,458,109	+0.29(+0.55%)
Feb 25, 2011	52.85	53.26	52.76	53.25	4,673,849	+0.66(+1.26%)
Feb 24, 2011	52.48	52.80	52.07	52.59	5,738,695	+0.01(+0.01%)
Feb 23, 2011	52.98	53.10	52.24	52.59	4,401,975	-0.44(-0.84%)
Feb 22, 2011	53.60	53.87	52.88	53.03	4,078,549	-1.16(-2.14%)
Feb 18, 2011	54.16	54.26	53.97	54.19	2,260,461	+0.10(+0.19%)
Feb 17, 2011	53.74	54.16	53.72	54.09	2,636,203	+0.19(+0.36%)
Feb 16, 2011	53.74	53.96	53.64	53.90	2,471,822	+0.35(+0.65%)
Feb 15, 2011	53.55	53.64	53.41	53.54	2,051,108	-0.17(-0.32%)
Feb 14, 2011	53.58	53.75	53.51	53.72	1,995,137	+0.14(+0.26%)
Feb 11, 2011	53.06	53.63	53.01	53.58	2,001,579	+0.35(+0.66%)
Feb 10, 2011	52.90	53.28	52.78	53.22	2,443,752	+0.06(+0.11%)
Feb 09, 2011	53.17	53.31	52.92	53.17	2,708,764	-0.14(-0.26%)
Feb 08, 2011	53.12	53.32	52.94	53.30	2,081,227	+0.26(+0.50%)
Feb 07, 2011	52.84	53.21	52.80	53.04	1,744,209	+0.35(+0.67%)
Feb 04, 2011	52.60	52.72	52.34	52.69	1,724,665	+0.15(+0.28%)
Feb 03, 2011	52.38	52.60	52.03	52.54	2,318,953	+0.12(+0.22%)
Feb 02, 2011	52.37	52.58	52.35	52.42	2,167,226	-0.06(-0.12%)