Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	49.00	49.36	48.92	49.22	112,944	+0.37(+0.76%)
Jun 29, 2011	48.74	48.99	48.41	48.84	128,323	+0.35(+0.73%)
Jun 28, 2011	47.96	48.51	47.89	48.49	107,509	+0.74(+1.55%)
Jun 27, 2011	47.41	47.87	47.19	47.75	155,824	+0.31(+0.66%)
Jun 24, 2011	47.96	48.02	47.31	47.44	69,940	-0.37(-0.77%)
Jun 23, 2011	47.22	47.87	46.77	47.81	152,883	+0.03(+0.07%)
Jun 22, 2011	47.86	48.30	47.78	47.78	151,762	-0.25(-0.53%)
Jun 21, 2011	47.31	48.07	47.30	48.03	160,168	+1.00(+2.13%)
Jun 20, 2011	46.98	47.06	46.87	47.03	148,510	+0.32(+0.68%)
Jun 17, 2011	47.11	47.11	46.52	46.71	169,330	+0.08(+0.18%)
Jun 16, 2011	46.65	46.98	46.10	46.62	219,702	-0.06(-0.13%)
Jun 15, 2011	47.03	47.29	46.51	46.68	138,750	-0.73(-1.54%)
Jun 14, 2011	46.94	47.57	46.94	47.41	152,691	+0.88(+1.88%)
Jun 13, 2011	46.82	47.02	46.30	46.54	305,681	-0.17(-0.36%)
Jun 10, 2011	47.24	47.28	46.55	46.71	224,998	-0.77(-1.61%)
Jun 09, 2011	47.30	47.67	47.14	47.47	98,493	+0.25(+0.53%)
Jun 08, 2011	47.53	47.67	47.14	47.22	312,624	-0.49(-1.02%)
Jun 07, 2011	47.78	48.05	47.65	47.71	161,462	+0.16(+0.35%)
Jun 06, 2011	48.24	48.38	47.53	47.54	331,985	-0.80(-1.66%)
Jun 03, 2011	48.25	48.81	48.20	48.35	292,062	-0.19(-0.38%)
May 24, 2011	48.82	48.95	48.40	48.53	108,596	-0.10(-0.21%)
May 23, 2011	48.70	48.91	48.57	48.63	187,218	-0.83(-1.67%)
May 20, 2011	49.67	49.75	49.17	49.46	88,395	-0.30(-0.61%)
May 19, 2011	50.03	50.03	49.43	49.76	109,487	+0.08(+0.15%)
May 18, 2011	49.00	49.70	48.92	49.69	153,118	+0.73(+1.50%)
May 17, 2011	48.90	49.11	48.58	48.95	439,420	-0.21(-0.43%)
May 16, 2011	49.49	49.98	49.16	49.16	130,914	-0.59(-1.18%)
May 13, 2011	50.34	50.42	49.66	49.75	128,214	-0.54(-1.07%)
May 12, 2011	49.82	50.47	49.50	50.29	166,749	+0.24(+0.49%)
May 11, 2011	50.70	50.70	49.80	50.05	217,111	-0.69(-1.36%)
May 10, 2011	50.33	50.81	50.28	50.74	122,918	+0.61(+1.23%)
May 09, 2011	49.62	50.20	49.52	50.12	125,088	+0.52(+1.05%)
May 06, 2011	49.89	50.19	49.41	49.60	155,511	+0.22(+0.44%)
May 05, 2011	49.18	49.95	49.10	49.38	175,971	-0.19(-0.37%)
May 04, 2011	50.14	50.16	49.31	49.57	153,902	-0.56(-1.11%)
May 03, 2011	50.58	50.68	49.84	50.12	112,833	-0.60(-1.18%)
May 02, 2011	50.73	50.76	50.66	50.72	115,321	-0.35(-0.69%)
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%)