S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	144.37	144.79	144.79	144.79	904,667	+0.67(+0.46%)
Dec 30, 2013	144.20	144.29	143.98	144.13	1,297,889	-0.06(-0.04%)
Dec 27, 2013	144.43	144.46	144.04	144.19	1,086,085	+0.01(+0.01%)
Dec 26, 2013	143.77	144.26	143.77	144.18	1,130,920	+0.67(+0.47%)
Dec 24, 2013	143.15	143.53	143.14	143.51	684,225	-1.11(-0.77%)
Dec 23, 2013	143.87	144.62	143.59	144.62	1,729,188	+1.52(+1.06%)
Dec 20, 2013	142.48	143.51	142.47	143.11	1,522,724	+0.72(+0.50%)
Dec 19, 2013	142.11	142.50	141.73	142.39	1,451,828	-0.13(-0.09%)
Dec 18, 2013	140.32	142.53	138.68	142.52	3,628,788	+2.44(+1.74%)
Dec 17, 2013	140.68	140.69	139.79	140.08	1,728,672	-0.50(-0.35%)
Dec 16, 2013	140.37	141.00	140.30	140.57	2,147,295	+0.89(+0.64%)
Dec 13, 2013	139.97	140.11	139.43	139.68	2,513,456	-0.04(-0.03%)
Dec 12, 2013	140.09	140.26	139.42	139.73	4,034,005	-0.46(-0.33%)
Dec 11, 2013	141.84	141.84	139.99	140.19	1,260,889	-1.61(-1.13%)
Dec 10, 2013	141.95	142.24	141.68	141.80	2,041,601	-0.49(-0.34%)
Dec 09, 2013	142.31	142.47	142.09	142.28	1,853,175	+0.32(+0.23%)
Dec 06, 2013	141.71	142.03	141.29	141.96	1,412,033	+1.59(+1.13%)
Dec 05, 2013	140.73	140.94	140.21	140.37	1,365,097	-0.54(-0.38%)
Dec 04, 2013	140.47	141.53	139.86	140.91	1,605,196	-0.16(-0.12%)
Dec 03, 2013	141.15	141.62	140.52	141.07	1,258,064	-0.55(-0.39%)