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%)
Dec 02, 2013	142.05	142.28	141.37	141.62	1,646,036	-0.22(-0.16%)
Nov 29, 2013	142.18	142.53	141.80	141.84	717,726	-0.21(-0.15%)
Nov 27, 2013	141.84	142.13	141.68	142.05	965,255	+0.39(+0.27%)
Nov 26, 2013	141.75	142.10	141.49	141.66	903,032	-0.07(-0.05%)
Nov 25, 2013	142.04	142.07	141.46	141.73	946,306	-0.08(-0.06%)
Nov 22, 2013	141.16	141.81	141.00	141.81	1,641,628	+0.72(+0.51%)
Nov 21, 2013	140.38	141.20	140.28	141.09	2,478,475	+1.09(+0.78%)
Nov 20, 2013	140.68	141.07	139.60	140.00	1,714,951	-0.44(-0.32%)
Nov 19, 2013	140.62	141.05	140.16	140.44	1,351,058	-0.27(-0.19%)
Nov 18, 2013	141.48	141.56	140.39	140.72	1,541,803	-0.52(-0.37%)
Nov 15, 2013	140.81	141.24	140.66	141.24	829,764	+0.61(+0.43%)
Nov 14, 2013	140.05	140.71	139.80	140.63	2,009,995	+1.85(+1.33%)
Nov 12, 2013	138.75	139.07	138.31	138.78	1,085,950	-0.25(-0.18%)
Nov 11, 2013	138.91	139.20	138.75	139.03	1,296,439	-0.03(-0.02%)
Nov 08, 2013	137.15	139.06	137.12	139.06	1,903,594	+1.88(+1.37%)
Nov 07, 2013	139.23	139.31	137.05	137.18	1,451,043	-1.78(-1.28%)
Nov 06, 2013	138.85	139.18	138.44	138.96	1,771,233	+0.64(+0.46%)
Nov 05, 2013	138.11	138.60	137.68	138.31	1,339,894	-0.42(-0.30%)
Nov 04, 2013	138.60	138.73	138.14	138.73	3,435,572	+0.62(+0.45%)
Nov 01, 2013	138.06	138.49	137.41	138.11	1,566,903	+0.39(+0.29%)
Oct 31, 2013	138.16	138.71	137.65	137.71	1,679,257	-0.51(-0.37%)
Oct 30, 2013	139.13	139.20	137.76	138.23	3,927,626	-0.78(-0.56%)
Oct 29, 2013	138.49	139.01	138.32	139.01	986,614	+0.85(+0.61%)
Oct 28, 2013	137.94	138.39	137.78	138.16	1,348,830	+0.17(+0.12%)
Oct 25, 2013	137.65	137.99	137.37	137.99	1,191,239	+0.63(+0.46%)