Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	50.95	51.19	50.81	51.08	169,578	+0.23(+0.45%)
Apr 28, 2011	50.74	50.94	50.67	50.85	133,805	+0.08(+0.15%)
Apr 27, 2011	50.55	50.79	50.26	50.77	174,506	+0.32(+0.63%)
Apr 26, 2011	50.14	50.62	50.08	50.45	138,767	+0.49(+0.98%)
Apr 25, 2011	50.05	50.06	49.70	49.96	132,986	-0.05(-0.10%)
Apr 21, 2011	49.98	50.02	49.64	50.02	108,420	+0.37(+0.75%)
Apr 20, 2011	49.54	49.68	49.40	49.64	186,320	+0.87(+1.78%)
Apr 19, 2011	48.85	48.93	48.46	48.78	162,317	+0.16(+0.33%)
Apr 18, 2011	48.75	48.75	48.20	48.62	117,325	-0.72(-1.45%)
Apr 15, 2011	48.92	49.33	48.78	49.33	54,814	+0.44(+0.90%)
Apr 14, 2011	48.50	48.92	48.34	48.90	86,480	+0.08(+0.17%)
Apr 13, 2011	48.99	49.16	48.52	48.81	92,777	+0.14(+0.29%)
Apr 12, 2011	48.92	49.07	48.55	48.67	235,524	-0.56(-1.13%)
Apr 11, 2011	49.80	49.80	49.06	49.22	78,634	-0.39(-0.78%)
Apr 08, 2011	50.32	50.32	49.37	49.61	140,745	-0.39(-0.78%)
Apr 07, 2011	50.39	50.46	49.88	50.00	146,066	-0.24(-0.48%)
Apr 06, 2011	50.51	50.65	50.05	50.24	190,894	-0.04(-0.08%)
Apr 05, 2011	50.07	50.52	50.00	50.28	75,228	+0.19(+0.39%)
Apr 04, 2011	50.16	50.23	49.95	50.09	140,318	+0.12(+0.24%)
Apr 01, 2011	50.02	50.17	49.81	49.97	127,374	+0.25(+0.51%)
Mar 31, 2011	49.54	49.74	49.44	49.72	125,438	+0.14(+0.29%)
Mar 30, 2011	49.58	49.58	49.58	49.58	151,338	+0.64(+1.31%)
Mar 29, 2011	48.47	49.01	48.31	48.94	130,944	+0.40(+0.83%)
Mar 28, 2011	48.91	48.93	48.50	48.53	144,448	-0.18(-0.36%)
Mar 25, 2011	48.56	49.09	48.38	48.71	202,527	+0.38(+0.78%)
Mar 24, 2011	48.25	48.43	47.79	48.33	158,052	+0.45(+0.93%)
Mar 23, 2011	47.78	48.02	47.30	47.89	96,505	+0.05(+0.11%)
Mar 22, 2011	48.16	48.20	47.73	47.83	101,645	-0.20(-0.42%)
Mar 21, 2011	48.01	48.08	47.87	48.03	168,801	+0.90(+1.91%)
Mar 18, 2011	47.43	47.43	46.99	47.13	127,647	+0.40(+0.86%)
Mar 17, 2011	47.17	47.17	46.68	46.73	91,409	+0.28(+0.60%)
Mar 16, 2011	46.85	47.32	46.23	46.45	218,195	-0.60(-1.27%)
Mar 15, 2011	46.80	47.31	46.75	47.05	324,097	-0.36(-0.76%)
Mar 14, 2011	47.23	47.64	47.01	47.41	127,965	-0.28(-0.58%)
Mar 11, 2011	46.96	47.88	46.95	47.69	134,630	+0.26(+0.55%)
Mar 10, 2011	47.86	47.86	47.32	47.43	120,682	-1.06(-2.19%)
Mar 09, 2011	48.57	48.68	48.28	48.49	231,386	-0.13(-0.28%)
Mar 08, 2011	48.12	48.83	47.81	48.62	87,170	+0.55(+1.14%)
Mar 07, 2011	49.07	49.07	47.69	48.07	302,053	-0.66(-1.36%)
Mar 04, 2011	49.07	49.07	48.41	48.74	134,751	-0.22(-0.45%)
Mar 03, 2011	48.51	49.05	48.44	48.96	125,070	+0.98(+2.03%)
Mar 02, 2011	47.68	48.22	47.68	47.98	124,169	+0.24(+0.51%)
Mar 01, 2011	48.85	48.85	47.61	47.74	218,278	-0.96(-1.97%)
Feb 28, 2011	48.83	48.99	48.37	48.70	159,255	+0.07(+0.14%)
Feb 25, 2011	47.90	48.63	47.83	48.63	149,971	+1.10(+2.32%)
Feb 24, 2011	47.40	47.81	47.06	47.53	180,937	+0.13(+0.27%)
Feb 23, 2011	48.13	48.18	46.96	47.40	206,630	-0.73(-1.52%)
Feb 22, 2011	48.92	49.10	48.04	48.13	255,487	-1.25(-2.52%)
Feb 18, 2011	49.59	49.59	49.24	49.38	165,387	-0.06(-0.12%)
Feb 17, 2011	49.13	49.51	49.06	49.44	185,398	+0.26(+0.53%)
Feb 16, 2011	48.87	49.22	48.87	49.18	172,297	+0.45(+0.92%)
Feb 15, 2011	48.92	48.97	48.70	48.73	143,080	-0.29(-0.58%)
Feb 14, 2011	48.91	49.02	48.76	49.02	248,803	+0.29(+0.59%)
Feb 11, 2011	48.16	48.76	48.08	48.73	211,048	+0.48(+0.99%)
Feb 10, 2011	47.82	48.29	47.77	48.25	107,207	+0.24(+0.51%)
Feb 09, 2011	48.23	48.23	47.86	48.01	165,269	-0.22(-0.45%)
Feb 08, 2011	48.07	48.23	47.85	48.23	138,901	+0.24(+0.51%)
Feb 07, 2011	47.72	48.19	47.70	47.98	282,441	+0.47(+0.99%)
Feb 04, 2011	47.43	47.55	47.20	47.51	77,013	+0.14(+0.29%)
Feb 03, 2011	47.19	47.45	46.84	47.37	102,647	+0.10(+0.21%)
Feb 02, 2011	47.32	47.51	47.18	47.27	116,726	-0.07(-0.14%)