Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	42.50	42.89	42.41	42.67	89,554	-0.28(-0.66%)
Nov 29, 2010	42.84	43.03	42.34	42.95	101,549	-0.08(-0.19%)
Nov 26, 2010	42.89	43.16	42.84	43.04	88,201	-0.18(-0.42%)
Nov 24, 2010	42.84	43.22	43.22	43.22	96,676	+0.88(+2.07%)
Nov 23, 2010	42.25	42.43	42.10	42.34	79,633	-0.45(-1.05%)
Nov 22, 2010	42.44	42.87	42.34	42.79	224,815	+0.22(+0.51%)
Nov 19, 2010	42.34	42.63	42.12	42.58	35,652	+0.18(+0.43%)
Nov 18, 2010	42.24	42.56	42.24	42.39	114,737	+0.70(+1.67%)
Nov 17, 2010	41.54	41.79	41.42	41.70	101,122	+0.20(+0.47%)
Nov 16, 2010	41.92	42.05	41.30	41.50	113,128	-1.04(-2.45%)
Nov 15, 2010	42.54	42.69	42.25	42.54	73,630	+0.29(+0.69%)
Nov 12, 2010	42.64	42.84	42.11	42.25	87,440	-0.71(-1.66%)
Nov 11, 2010	42.64	43.07	42.49	42.97	39,963	-0.03(-0.07%)
Nov 10, 2010	42.69	42.99	42.33	42.99	63,306	+0.40(+0.94%)
Nov 09, 2010	43.25	43.29	42.48	42.59	132,553	-0.51(-1.18%)
Nov 08, 2010	43.07	43.15	42.81	43.10	93,532	+0.03(+0.06%)
Nov 05, 2010	42.84	43.19	42.84	43.08	108,680	+0.21(+0.49%)
Nov 04, 2010	42.64	42.87	42.49	42.87	193,137	+0.90(+2.14%)
Nov 03, 2010	41.89	41.99	41.51	41.97	40,697	+0.15(+0.36%)
Nov 02, 2010	41.63	41.87	41.45	41.82	88,673	+0.56(+1.35%)