Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	35.54	36.03	35.27	35.29	77,077	-0.31(-0.88%)
Jun 29, 2010	36.39	36.39	35.41	35.61	390,648	-1.57(-4.22%)
Jun 25, 2010	37.18	37.28	36.53	37.18	156,191	+0.49(+1.34%)
Jun 24, 2010	37.05	37.15	36.59	36.68	80,817	-0.63(-1.70%)
Jun 23, 2010	37.23	37.39	36.87	37.32	60,824	-0.02(-0.04%)
Jun 22, 2010	38.28	38.52	37.33	37.33	54,865	-0.88(-2.31%)
Jun 21, 2010	39.08	39.20	37.98	38.22	304,400	-0.30(-0.78%)
Jun 18, 2010	38.52	38.73	38.28	38.52	30,725	-0.00(-0.01%)
Jun 17, 2010	38.76	38.76	38.15	38.52	71,312	-0.05(-0.12%)
Jun 16, 2010	38.61	38.87	38.34	38.57	523,959	-0.17(-0.43%)
Jun 15, 2010	38.02	38.78	37.99	38.73	139,561	+0.95(+2.52%)
Jun 14, 2010	37.97	38.44	37.73	37.78	96,505	+0.22(+0.60%)
Jun 11, 2010	36.94	37.59	36.63	37.56	48,236	+0.42(+1.12%)
Jun 10, 2010	36.62	37.14	36.51	37.14	55,345	+1.21(+3.36%)
Jun 09, 2010	36.16	36.76	35.76	35.94	74,648	+0.04(+0.10%)
Jun 08, 2010	35.84	36.13	35.21	35.90	96,882	+0.06(+0.16%)
Jun 07, 2010	36.79	36.95	35.79	35.84	107,425	-0.80(-2.18%)
Jun 04, 2010	36.64	37.79	36.59	36.64	92,706	-1.77(-4.60%)
Jun 03, 2010	38.05	38.48	37.87	38.41	135,974	+0.43(+1.14%)
Jun 02, 2010	37.00	37.98	36.90	37.98	58,189	+1.08(+2.92%)