Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	47.13	47.95	46.81	47.62	339,915	-0.11(-0.23%)
Jul 28, 2011	47.90	48.45	47.68	47.73	85,772	-0.19(-0.39%)
Jul 27, 2011	49.03	49.03	47.87	47.92	164,322	-1.40(-2.83%)
Jul 26, 2011	49.57	49.63	49.23	49.32	96,379	-0.32(-0.64%)
Jul 25, 2011	49.49	50.00	49.31	49.64	141,843	-0.51(-1.02%)
Jul 22, 2011	50.19	50.23	50.12	50.15	113,587	+0.13(+0.27%)
Jul 21, 2011	49.74	50.13	49.74	50.02	75,850	+0.51(+1.04%)
Jul 20, 2011	49.67	49.67	49.25	49.50	73,466	-0.03(-0.06%)
Jul 19, 2011	48.95	49.58	48.95	49.53	61,133	+1.01(+2.07%)
Jul 18, 2011	49.03	49.07	48.24	48.52	88,006	-0.71(-1.44%)
Jul 15, 2011	49.05	49.26	48.91	49.23	53,865	+0.37(+0.76%)
Jul 14, 2011	49.62	49.87	48.75	48.86	92,693	-0.65(-1.31%)
Jul 13, 2011	49.43	50.06	49.43	49.51	49,460	+0.29(+0.58%)
Jul 12, 2011	49.24	49.67	49.19	49.22	124,360	-0.22(-0.44%)
Jul 11, 2011	49.96	50.19	49.33	49.44	84,188	-1.19(-2.34%)
Jul 08, 2011	50.53	50.65	50.16	50.63	121,858	-0.30(-0.60%)
Jul 07, 2011	50.92	51.07	50.70	50.93	263,119	+0.62(+1.24%)
Jul 06, 2011	50.07	50.38	49.88	50.31	159,966	+0.18(+0.35%)
Jul 05, 2011	50.16	50.19	49.84	50.13	145,356	+0.15(+0.30%)