S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	143.40	143.82	143.82	143.82	910,804	+0.66(+0.46%)
Dec 30, 2013	143.23	143.32	143.01	143.15	1,306,694	-0.06(-0.04%)
Dec 27, 2013	143.45	143.49	143.07	143.21	1,093,453	+0.01(+0.01%)
Dec 26, 2013	142.80	143.29	142.80	143.21	1,138,592	+0.66(+0.47%)
Dec 24, 2013	142.19	142.56	142.18	142.54	688,867	-1.11(-0.77%)
Dec 23, 2013	142.90	143.65	142.63	143.65	1,740,920	+1.50(+1.06%)
Dec 20, 2013	141.52	142.54	141.51	142.14	1,533,054	+0.72(+0.51%)
Dec 19, 2013	141.16	141.54	140.77	141.43	1,461,677	-0.13(-0.09%)
Dec 18, 2013	139.37	141.57	137.75	141.56	3,653,406	+2.42(+1.74%)
Dec 17, 2013	139.73	139.75	138.85	139.13	1,740,400	-0.49(-0.35%)
Dec 16, 2013	139.42	140.05	139.35	139.63	2,161,862	+0.88(+0.64%)
Dec 13, 2013	139.03	139.17	138.49	138.74	2,530,507	-0.04(-0.03%)
Dec 12, 2013	139.14	139.31	138.48	138.78	4,061,372	-0.46(-0.33%)
Dec 11, 2013	140.88	140.88	139.05	139.24	1,269,443	-1.60(-1.14%)
Dec 10, 2013	141.00	141.28	140.72	140.84	2,055,452	-0.48(-0.34%)
Dec 09, 2013	141.35	141.50	141.13	141.33	1,865,747	+0.32(+0.23%)
Dec 06, 2013	140.76	141.07	140.34	141.00	1,421,612	+1.58(+1.13%)
Dec 05, 2013	139.78	139.99	139.27	139.42	1,374,358	-0.54(-0.38%)
Dec 04, 2013	139.52	140.58	138.92	139.96	1,616,086	-0.16(-0.11%)
Dec 03, 2013	140.20	140.66	139.57	140.12	1,266,599	-0.54(-0.39%)