Russell 3000 Vanguard (NQ: VTHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2012	50.34	50.34	50.34	50.34	0	-0.54(-1.06%)
May 29, 2012	50.88	50.88	50.88	50.88	119	+0.38(+0.76%)
May 25, 2012	50.50	50.50	50.50	50.50	239	-0.02(-0.05%)
May 24, 2012	50.59	50.59	50.50	50.52	478	+0.42(+0.83%)
May 23, 2012	49.72	50.10	49.72	50.10	1,316	-0.29(-0.58%)
May 22, 2012	50.34	50.62	50.34	50.39	539,136	+0.39(+0.78%)
May 21, 2012	50.01	50.01	50.01	50.01	207	+0.50(+1.01%)
May 18, 2012	49.85	49.85	49.44	49.51	9,333	-0.44(-0.89%)
May 17, 2012	50.59	50.59	49.95	49.95	1,445	-0.98(-1.92%)
May 16, 2012	51.05	51.05	50.84	50.93	1,615	-0.09(-0.18%)
May 15, 2012	51.11	51.26	51.02	51.02	4,175	-0.21(-0.41%)
May 14, 2012	51.44	51.58	51.23	51.23	2,770	-0.97(-1.85%)
May 10, 2012	52.23	52.20	52.20	52.20	165,124	+0.29(+0.56%)
May 09, 2012	51.62	51.98	51.62	51.91	241,939	+0.09(+0.18%)
May 08, 2012	52.21	52.21	51.82	51.82	239	-0.60(-1.15%)
May 07, 2012	52.18	52.53	52.18	52.42	3,470	+0.01(+0.02%)
May 04, 2012	52.94	52.94	52.41	52.41	7,538	-0.82(-1.54%)
May 03, 2012	53.56	53.56	53.23	53.23	137,603	-0.47(-0.87%)
May 02, 2012	53.63	53.70	53.63	53.70	12,085	-0.20(-0.37%)
Apr 27, 2012	53.68	53.89	53.89	53.89	2,273	+1.63(+3.11%)
Apr 23, 2012	52.17	52.27	52.27	52.27	478	-0.46(-0.87%)
Apr 19, 2012	52.80	52.73	52.73	52.73	2,512	-0.28(-0.54%)
Apr 18, 2012	53.01	53.12	52.93	53.01	4,816	+0.18(+0.33%)
Apr 17, 2012	52.84	52.84	52.84	52.84	122	+0.33(+0.62%)
Apr 16, 2012	52.51	52.51	52.51	52.51	119	-0.19(-0.36%)
Apr 13, 2012	52.58	52.70	52.58	52.70	531	-0.28(-0.53%)
Apr 12, 2012	52.94	52.98	52.94	52.98	400	+1.06(+2.04%)
Apr 10, 2012	52.52	51.92	51.92	51.92	3,230	-1.50(-2.80%)
Apr 05, 2012	53.42	53.42	53.42	53.42	358	-0.70(-1.30%)
Apr 03, 2012	54.29	54.12	54.12	54.12	717	-0.19(-0.35%)
Apr 02, 2012	53.95	54.48	53.85	54.31	5,257	+0.33(+0.61%)
Mar 30, 2012	54.06	54.06	53.94	53.99	3,942	+0.57(+1.06%)
Mar 29, 2012	53.36	53.42	53.36	53.42	1,756	-0.23(-0.43%)
Mar 28, 2012	53.84	53.84	53.56	53.65	2,339	-0.63(-1.16%)
Mar 27, 2012	54.23	54.31	54.23	54.28	3,708	+0.14(+0.26%)
Mar 26, 2012	54.10	54.17	54.10	54.14	4,100	+0.38(+0.72%)
Mar 23, 2012	53.59	53.75	53.44	53.75	15,116	+0.38(+0.70%)
Mar 22, 2012	53.45	53.60	53.38	53.38	58,231	-0.51(-0.95%)
Mar 21, 2012	53.89	53.89	53.89	53.89	239	+0.06(+0.11%)
Mar 20, 2012	53.92	53.92	53.83	53.83	239	-0.35(-0.65%)
Mar 19, 2012	54.01	54.18	53.84	54.18	15,985	+0.25(+0.46%)
Mar 16, 2012	53.93	53.93	53.93	53.93	239	+0.06(+0.11%)
Mar 15, 2012	53.65	53.90	53.57	53.87	75,819	+0.26(+0.48%)
Mar 14, 2012	53.66	53.66	53.61	53.61	957	+0.46(+0.86%)
Mar 13, 2012	53.01	53.15	52.94	53.15	3,061	+0.47(+0.89%)
Mar 12, 2012	52.62	52.68	52.62	52.68	6,467	-0.04(-0.08%)
Mar 09, 2012	52.84	52.84	52.73	52.73	1,787	+0.19(+0.37%)
Mar 08, 2012	52.41	52.53	52.38	52.53	1,323	+0.58(+1.11%)
Mar 07, 2012	51.90	51.97	51.90	51.96	6,700	+0.43(+0.83%)
Mar 06, 2012	51.87	51.87	51.44	51.53	3,493	-0.72(-1.38%)
Mar 05, 2012	52.25	52.25	52.25	52.25	239	-0.29(-0.56%)
Mar 02, 2012	52.49	52.54	52.49	52.54	428	-0.18(-0.33%)