Smallcap ETF Vanguard (NY: VB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	66.64	66.84	66.27	66.51	191,424	-0.35(-0.52%)
Sep 27, 2012	66.44	67.06	66.15	66.86	164,864	+0.71(+1.08%)
Sep 26, 2012	66.59	66.62	65.85	66.15	369,810	-0.41(-0.61%)
Sep 25, 2012	67.95	67.95	66.51	66.55	522,532	-1.00(-1.47%)
Sep 24, 2012	67.53	67.93	67.37	67.55	248,951	-0.32(-0.48%)
Sep 21, 2012	68.23	68.34	67.85	67.87	156,011	+0.12(+0.18%)
Sep 20, 2012	67.65	67.83	67.31	67.75	175,081	-0.31(-0.45%)
Sep 19, 2012	68.27	68.33	67.90	68.06	269,468	-0.02(-0.04%)
Sep 18, 2012	68.14	68.24	67.85	68.08	160,044	-0.26(-0.38%)
Sep 17, 2012	68.58	68.71	68.14	68.34	262,586	-0.50(-0.72%)
Sep 14, 2012	68.35	69.22	68.27	68.84	347,273	+0.76(+1.12%)
Sep 13, 2012	67.37	68.45	67.04	68.07	369,423	+0.74(+1.10%)
Sep 12, 2012	67.27	67.39	66.88	67.33	201,636	+0.36(+0.53%)
Sep 11, 2012	66.87	67.30	66.80	66.98	178,693	+0.15(+0.22%)
Sep 10, 2012	67.10	67.24	66.78	66.83	467,597	-0.30(-0.45%)
Sep 07, 2012	66.81	67.27	66.75	67.13	256,504	+0.47(+0.71%)
Sep 06, 2012	65.84	66.88	65.75	66.65	513,594	+1.20(+1.84%)
Sep 05, 2012	65.48	65.72	65.23	65.45	213,781	-0.03(-0.05%)