Smallcap Growth ETF Vanguard (NY: VBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	113.69	115.01	113.35	114.90	177,975	+1.81(+1.60%)
Mar 28, 2014	113.37	114.50	112.78	113.09	126,487	+0.11(+0.10%)
Mar 27, 2014	113.13	113.83	112.26	112.98	259,437	-0.26(-0.23%)
Mar 26, 2014	115.87	116.15	113.23	113.24	142,983	-2.11(-1.83%)
Mar 25, 2014	116.06	116.83	114.65	115.35	133,595	-0.11(-0.10%)
Mar 24, 2014	117.45	117.45	114.43	115.46	215,058	-1.62(-1.38%)
Mar 21, 2014	118.45	118.60	117.01	117.08	152,303	-0.85(-0.72%)
Mar 20, 2014	117.68	118.21	116.97	117.93	307,123	+0.11(+0.09%)
Mar 19, 2014	118.99	118.99	117.14	117.82	127,349	-1.07(-0.90%)
Mar 18, 2014	117.52	118.91	117.35	118.89	133,141	+1.67(+1.42%)
Mar 17, 2014	117.20	118.03	116.90	117.23	153,016	+0.76(+0.65%)
Mar 14, 2014	115.77	116.86	115.77	116.47	229,745	+0.39(+0.34%)
Mar 13, 2014	118.18	118.27	115.53	116.08	189,954	-1.67(-1.41%)
Mar 12, 2014	116.55	117.74	116.15	117.74	193,074	+0.55(+0.47%)
Mar 11, 2014	118.28	118.85	116.79	117.20	134,641	-1.05(-0.88%)
Mar 10, 2014	118.89	118.89	117.62	118.24	161,565	-0.72(-0.61%)
Mar 07, 2014	119.76	119.76	118.42	118.97	175,074	-0.07(-0.06%)
Mar 06, 2014	119.70	119.76	118.88	119.04	115,425	-0.36(-0.30%)
Mar 05, 2014	119.53	119.65	119.12	119.40	128,827	-0.19(-0.15%)
Mar 04, 2014	118.46	119.90	118.33	119.58	334,135	+2.70(+2.31%)
Mar 03, 2014	116.52	117.22	115.66	116.88	234,672	-0.67(-0.57%)
Feb 28, 2014	118.18	118.60	116.69	117.55	340,373	-0.60(-0.51%)
Feb 27, 2014	117.46	118.15	117.15	118.15	151,106	+0.50(+0.42%)
Feb 26, 2014	117.32	118.36	117.08	117.65	152,868	+0.48(+0.41%)
Feb 25, 2014	117.17	117.67	116.66	117.17	166,537	-0.05(-0.04%)
Feb 24, 2014	117.00	117.86	116.26	117.22	299,841	+0.95(+0.82%)
Feb 21, 2014	116.35	116.69	115.94	116.26	163,360	+0.27(+0.23%)
Feb 20, 2014	115.03	116.09	114.53	116.00	201,227	+1.19(+1.04%)
Feb 19, 2014	115.18	116.06	114.79	114.80	244,673	-0.92(-0.80%)
Feb 18, 2014	114.90	115.81	114.66	115.73	236,004	+1.33(+1.16%)
Feb 14, 2014	114.05	114.40	114.40	114.40	128,245	+0.09(+0.08%)
Feb 13, 2014	111.95	114.42	111.95	114.30	202,550	+1.30(+1.15%)
Feb 12, 2014	112.70	113.42	112.45	113.01	297,030	+0.56(+0.50%)
Feb 11, 2014	111.60	112.72	111.46	112.44	241,973	+1.03(+0.92%)
Feb 10, 2014	111.23	111.47	110.51	111.42	283,496	+0.37(+0.33%)
Feb 07, 2014	110.18	111.05	109.85	111.05	230,000	+1.43(+1.31%)
Feb 06, 2014	108.87	109.86	108.63	109.61	112,133	+1.16(+1.07%)
Feb 05, 2014	108.58	108.78	107.00	108.45	173,120	-0.72(-0.66%)
Feb 04, 2014	108.60	109.46	108.12	109.17	185,339	+1.15(+1.06%)
Feb 03, 2014	111.45	111.65	107.74	108.02	341,496	-3.78(-3.38%)
Jan 31, 2014	110.67	112.42	110.51	111.81	173,263	-0.38(-0.34%)
Jan 30, 2014	111.41	112.64	111.20	112.19	163,323	+1.83(+1.66%)
Jan 29, 2014	110.84	111.38	110.09	110.36	199,155	-1.38(-1.23%)
Jan 28, 2014	110.59	111.73	110.59	111.73	130,268	+1.33(+1.21%)
Jan 27, 2014	112.33	112.33	109.50	110.40	311,348	-1.64(-1.46%)
Jan 24, 2014	114.19	114.19	111.85	112.04	228,165	-2.75(-2.39%)
Jan 23, 2014	115.05	115.05	114.12	114.78	176,901	-0.68(-0.59%)
Jan 22, 2014	114.78	115.57	114.75	115.47	133,200	+0.76(+0.66%)
Jan 21, 2014	115.06	115.09	113.96	114.71	135,171	+0.55(+0.49%)
Jan 17, 2014	114.82	114.16	114.16	114.16	290,012	-0.68(-0.60%)
Jan 16, 2014	114.53	114.85	114.35	114.84	127,589	+0.16(+0.14%)
Jan 15, 2014	113.80	114.72	113.80	114.68	161,607	+0.88(+0.77%)
Jan 14, 2014	112.64	113.85	112.33	113.80	90,894	+1.68(+1.50%)
Jan 13, 2014	113.55	113.78	111.65	112.12	180,398	-1.75(-1.54%)
Jan 10, 2014	113.06	113.88	112.82	113.87	133,181	+0.83(+0.74%)
Jan 09, 2014	113.56	113.72	112.36	113.04	146,855	-0.12(-0.11%)
Jan 08, 2014	112.92	113.39	112.27	113.16	132,693	+0.28(+0.25%)
Jan 07, 2014	112.28	113.16	112.21	112.88	145,552	+1.02(+0.91%)
Jan 06, 2014	113.10	113.17	111.86	111.86	508,332	-0.72(-0.64%)
Jan 03, 2014	112.45	112.81	112.08	112.58	257,427	+0.60(+0.54%)