Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	30.78	31.12	30.72	30.89	96,437	+0.05(+0.16%)
Jul 30, 2009	30.75	31.18	30.72	30.84	131,721	+0.45(+1.48%)
Jul 29, 2009	30.41	30.53	30.25	30.39	126,564	-0.19(-0.62%)
Jul 28, 2009	30.44	30.70	30.25	30.58	97,145	+0.05(+0.16%)
Jul 27, 2009	30.55	30.71	30.32	30.53	283,425	-0.01(-0.03%)
Jul 24, 2009	30.09	30.54	30.01	30.54	95,793	+0.27(+0.89%)
Jul 23, 2009	29.43	30.45	29.43	30.27	159,698	+0.81(+2.75%)
Jul 22, 2009	29.13	29.58	29.13	29.46	315,499	+0.18(+0.62%)
Jul 21, 2009	29.48	29.52	28.94	29.28	332,202	-0.03(-0.11%)
Jul 20, 2009	29.06	29.33	29.00	29.31	104,822	+0.45(+1.56%)
Jul 17, 2009	28.91	28.95	28.71	28.86	78,115	-0.07(-0.25%)
Jul 16, 2009	28.42	29.05	28.39	28.94	111,327	+0.38(+1.32%)
Jul 15, 2009	28.05	28.56	27.99	28.56	92,598	+0.94(+3.41%)
Jul 14, 2009	27.33	27.63	27.26	27.62	180,031	+0.26(+0.96%)
Jul 13, 2009	26.73	27.35	26.73	27.35	132,668	+0.59(+2.20%)
Jul 10, 2009	26.48	26.87	26.41	26.76	435,101	+0.01(+0.03%)
Jul 09, 2009	26.83	26.98	26.66	26.76	128,941	+0.10(+0.37%)
Jul 08, 2009	26.96	27.00	26.25	26.66	402,272	-0.20(-0.73%)
Jul 07, 2009	27.44	27.45	26.81	26.85	84,225	-0.57(-2.09%)
Jul 06, 2009	27.47	27.55	27.05	27.43	162,978	-0.31(-1.12%)
Jul 02, 2009	28.17	28.17	27.68	27.74	133,052	-0.92(-3.20%)