Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	46.07	46.07	45.79	45.79	105,251	-0.24(-0.51%)
Dec 30, 2010	46.10	46.22	46.03	46.03	162,688	-0.03(-0.07%)
Dec 29, 2010	46.05	46.11	45.96	46.06	111,471	+0.16(+0.35%)
Dec 28, 2010	46.19	46.19	45.82	45.90	129,548	-0.14(-0.31%)
Dec 27, 2010	46.03	46.16	45.65	46.05	375,730	+0.11(+0.24%)
Dec 23, 2010	46.11	46.13	45.88	45.94	183,050	-0.07(-0.16%)
Dec 22, 2010	45.99	46.16	45.95	46.01	120,478	+0.07(+0.15%)
Dec 21, 2010	45.72	45.98	45.67	45.95	178,220	+0.42(+0.92%)
Dec 20, 2010	45.46	45.65	45.24	45.53	219,829	+0.20(+0.44%)
Dec 17, 2010	45.25	45.43	45.00	45.33	157,325	+0.16(+0.35%)
Dec 16, 2010	44.77	45.19	44.69	45.17	194,561	+0.41(+0.91%)
Dec 15, 2010	44.89	45.31	44.73	44.76	295,619	-0.21(-0.46%)
Dec 14, 2010	45.10	45.22	44.88	44.97	117,651	-0.02(-0.04%)
Dec 13, 2010	45.66	45.66	44.99	44.99	232,192	-0.19(-0.42%)
Dec 10, 2010	44.89	45.24	44.71	45.18	116,333	+0.46(+1.03%)
Dec 09, 2010	44.80	44.80	44.54	44.72	81,197	+0.17(+0.37%)
Dec 08, 2010	44.72	44.84	44.47	44.55	74,417	-0.04(-0.09%)
Dec 07, 2010	45.05	45.05	44.56	44.59	200,826	+0.09(+0.20%)
Dec 06, 2010	44.26	44.59	44.22	44.51	113,377	+0.12(+0.27%)
Dec 03, 2010	43.95	44.46	43.82	44.39	130,302	+0.33(+0.74%)
Dec 02, 2010	43.66	44.08	43.61	44.06	270,771	+0.47(+1.07%)
Dec 01, 2010	43.41	43.60	43.36	43.59	86,662	+0.93(+2.17%)
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%)
Nov 01, 2010	41.68	41.85	40.98	41.26	85,830	-0.08(-0.18%)
Oct 29, 2010	41.14	41.45	41.14	41.34	44,563	+0.14(+0.34%)
Oct 28, 2010	41.56	41.64	41.01	41.19	61,943	-0.14(-0.34%)
Oct 27, 2010	41.04	41.34	40.84	41.34	131,967	-0.03(-0.08%)
Oct 25, 2010	41.31	41.71	41.31	41.37	86,530	+0.27(+0.65%)
Oct 22, 2010	41.02	41.11	40.80	41.10	91,249	+0.26(+0.63%)
Oct 21, 2010	41.05	41.36	40.49	40.84	54,217	-0.09(-0.22%)
Oct 20, 2010	40.69	41.12	40.59	40.93	65,499	+0.49(+1.21%)
Oct 19, 2010	40.76	41.04	40.22	40.44	70,183	-0.71(-1.72%)
Oct 18, 2010	41.06	41.21	40.94	41.15	79,071	+0.21(+0.51%)
Oct 15, 2010	41.43	41.43	40.75	40.94	24,759	-0.06(-0.14%)
Oct 14, 2010	41.22	41.25	40.74	41.00	58,151	-0.13(-0.32%)
Oct 13, 2010	40.90	41.37	40.79	41.14	127,098	+0.48(+1.17%)
Oct 12, 2010	40.54	40.78	40.09	40.66	78,866	+0.12(+0.31%)
Oct 11, 2010	40.44	40.75	40.44	40.54	109,920	+0.08(+0.19%)
Oct 08, 2010	40.46	40.60	39.92	40.46	134,149	+0.40(+1.00%)
Oct 07, 2010	40.32	40.32	39.84	40.06	56,613	-0.02(-0.06%)
Oct 06, 2010	40.32	40.37	39.90	40.09	87,208	-0.26(-0.64%)
Oct 05, 2010	39.93	40.39	39.67	40.34	79,764	+0.96(+2.43%)
Oct 04, 2010	39.77	39.84	39.21	39.38	79,543	-0.43(-1.09%)