Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	37.82	37.97	37.16	37.82	101,254	+0.13(+0.33%)
Jul 29, 2010	38.07	38.21	37.18	37.69	155,379	-0.10(-0.26%)
Jul 28, 2010	38.23	38.38	37.65	37.79	57,083	-0.53(-1.37%)
Jul 27, 2010	38.91	38.96	38.24	38.32	123,113	-0.26(-0.67%)
Jul 26, 2010	38.01	38.58	37.82	38.58	113,295	+0.78(+2.05%)
Jul 23, 2010	37.05	37.82	36.92	37.80	43,454	+0.66(+1.77%)
Jul 22, 2010	36.51	37.23	36.45	37.14	66,831	+1.13(+3.13%)
Jul 21, 2010	36.80	36.86	35.92	36.02	38,117	-0.56(-1.53%)
Jul 20, 2010	35.51	36.58	35.43	36.58	111,070	+0.60(+1.67%)
Jul 19, 2010	36.00	36.04	35.43	35.98	110,236	+0.17(+0.49%)
Jul 16, 2010	35.80	36.88	35.72	35.80	232,603	-1.28(-3.44%)
Jul 15, 2010	37.23	37.23	36.58	37.08	45,204	-0.16(-0.43%)
Jul 14, 2010	37.23	37.46	36.94	37.23	182,443	-0.06(-0.16%)
Jul 13, 2010	36.83	37.41	36.69	37.29	150,654	+1.01(+2.78%)
Jul 12, 2010	36.45	36.70	36.05	36.28	88,697	-0.33(-0.89%)
Jul 09, 2010	36.61	36.61	36.05	36.61	43,798	+0.47(+1.29%)
Jul 08, 2010	35.97	36.31	35.68	36.14	49,223	+0.43(+1.19%)
Jul 07, 2010	34.60	35.76	34.55	35.72	187,065	+1.23(+3.58%)
Jul 06, 2010	35.21	35.60	34.28	34.48	99,580	-0.26(-0.74%)
Jul 02, 2010	34.74	35.49	34.58	34.74	319,866	-0.29(-0.83%)