Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	39.99	40.18	39.43	39.64	87,319	-0.06(-0.15%)
Sep 29, 2010	39.59	39.82	39.48	39.69	84,039	+0.04(+0.10%)
Sep 28, 2010	39.47	39.68	38.83	39.65	104,169	+0.36(+0.91%)
Sep 27, 2010	39.42	39.49	39.19	39.29	76,362	-0.11(-0.28%)
Sep 24, 2010	38.93	39.42	38.84	39.40	180,588	+1.07(+2.79%)
Sep 23, 2010	38.34	38.92	38.24	38.33	134,149	-0.35(-0.91%)
Sep 22, 2010	38.93	39.20	38.49	38.68	120,574	-0.36(-0.92%)
Sep 21, 2010	39.36	39.42	38.98	39.04	108,366	-0.21(-0.54%)
Sep 20, 2010	38.54	39.30	38.41	39.26	152,182	+0.79(+2.05%)
Sep 17, 2010	38.47	38.61	38.13	38.47	83,208	-0.02(-0.05%)
Sep 15, 2010	38.29	38.57	38.03	38.48	234,928	+0.16(+0.41%)
Sep 14, 2010	38.38	38.58	38.13	38.33	90,808	-0.07(-0.17%)
Sep 13, 2010	38.05	38.46	38.03	38.39	111,286	+0.75(+1.99%)
Sep 10, 2010	37.81	37.81	37.51	37.64	91,906	+0.09(+0.24%)
Sep 09, 2010	38.05	38.06	37.38	37.55	69,165	+0.07(+0.18%)
Sep 08, 2010	37.38	37.73	37.38	37.48	131,721	+0.20(+0.54%)
Sep 07, 2010	37.70	37.83	37.21	37.28	121,917	-0.59(-1.56%)
Sep 03, 2010	37.83	38.00	37.57	37.88	127,280	+0.57(+1.52%)
Sep 02, 2010	36.88	37.38	36.78	37.31	101,434	+0.46(+1.24%)
Sep 01, 2010	36.20	36.85	36.13	36.85	93,035	+1.25(+3.51%)
Aug 31, 2010	35.47	35.88	35.28	35.60	112,442	-0.05(-0.15%)
Aug 30, 2010	36.20	36.30	35.65	35.65	77,142	-0.65(-1.78%)
Aug 27, 2010	36.30	36.33	35.23	36.30	73,256	+0.85(+2.40%)
Aug 26, 2010	35.87	36.08	35.37	35.45	58,365	-0.26(-0.72%)
Aug 25, 2010	35.04	35.79	34.78	35.71	68,040	+0.37(+1.04%)
Aug 24, 2010	35.43	35.63	34.98	35.34	91,781	-0.53(-1.49%)
Aug 23, 2010	36.57	36.62	35.88	35.88	48,803	-0.40(-1.10%)
Aug 20, 2010	36.14	36.29	35.79	36.28	152,656	-0.02(-0.05%)
Aug 19, 2010	36.83	36.98	36.18	36.29	71,577	-0.78(-2.09%)
Aug 18, 2010	36.88	37.33	36.65	37.07	52,774	+0.13(+0.34%)
Aug 17, 2010	36.68	37.23	36.58	36.94	57,761	+0.65(+1.79%)
Aug 16, 2010	36.05	36.49	35.84	36.29	62,837	+0.11(+0.30%)
Aug 13, 2010	36.18	36.48	36.16	36.18	57,190	-0.27(-0.74%)
Aug 12, 2010	35.98	36.59	35.84	36.45	57,400	-0.16(-0.44%)
Aug 11, 2010	37.33	37.33	36.55	36.62	93,930	-1.35(-3.56%)
Aug 10, 2010	38.13	38.28	37.70	37.97	61,802	-0.62(-1.60%)
Aug 09, 2010	38.51	38.64	38.26	38.58	141,360	+0.40(+1.05%)
Aug 06, 2010	38.18	38.32	37.60	38.18	75,645	-0.14(-0.37%)
Aug 05, 2010	38.38	38.53	38.26	38.33	53,088	-0.30(-0.77%)
Aug 04, 2010	38.47	38.63	38.30	38.62	121,292	+0.42(+1.11%)
Aug 03, 2010	38.36	38.53	37.97	38.20	40,919	-0.31(-0.80%)
Aug 02, 2010	38.48	38.60	38.26	38.51	139,402	+0.69(+1.83%)
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%)