Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	35.54	36.03	35.27	35.29	77,077	-0.31(-0.88%)
Jun 29, 2010	36.39	36.39	35.41	35.61	390,648	-1.57(-4.22%)
Jun 25, 2010	37.18	37.28	36.53	37.18	156,191	+0.49(+1.34%)
Jun 24, 2010	37.05	37.15	36.59	36.68	80,817	-0.63(-1.70%)
Jun 23, 2010	37.23	37.39	36.87	37.32	60,824	-0.02(-0.04%)
Jun 22, 2010	38.28	38.52	37.33	37.33	54,865	-0.88(-2.31%)
Jun 21, 2010	39.08	39.20	37.98	38.22	304,400	-0.30(-0.78%)
Jun 18, 2010	38.52	38.73	38.28	38.52	30,725	-0.00(-0.01%)
Jun 17, 2010	38.76	38.76	38.15	38.52	71,312	-0.05(-0.12%)
Jun 16, 2010	38.61	38.87	38.34	38.57	523,959	-0.17(-0.43%)
Jun 15, 2010	38.02	38.78	37.99	38.73	139,561	+0.95(+2.52%)
Jun 14, 2010	37.97	38.44	37.73	37.78	96,505	+0.22(+0.60%)
Jun 11, 2010	36.94	37.59	36.63	37.56	48,236	+0.42(+1.12%)
Jun 10, 2010	36.62	37.14	36.51	37.14	55,345	+1.21(+3.36%)
Jun 09, 2010	36.16	36.76	35.76	35.94	74,648	+0.04(+0.10%)
Jun 08, 2010	35.84	36.13	35.21	35.90	96,882	+0.06(+0.16%)
Jun 07, 2010	36.79	36.95	35.79	35.84	107,425	-0.80(-2.18%)
Jun 04, 2010	36.64	37.79	36.59	36.64	92,706	-1.77(-4.60%)
Jun 03, 2010	38.05	38.48	37.87	38.41	135,974	+0.43(+1.14%)
Jun 02, 2010	37.00	37.98	36.90	37.98	58,189	+1.08(+2.92%)
Jun 01, 2010	37.60	37.99	36.86	36.90	104,836	-1.10(-2.90%)
May 28, 2010	38.00	38.45	37.81	38.00	99,902	-0.40(-1.04%)
May 27, 2010	37.83	38.40	37.58	38.40	87,139	+1.54(+4.18%)
May 26, 2010	36.94	37.71	36.75	36.86	164,093	+0.09(+0.25%)
May 25, 2010	35.86	36.78	35.37	36.77	216,448	+0.03(+0.09%)
May 24, 2010	37.04	37.37	36.73	36.73	176,320	-0.45(-1.21%)
May 21, 2010	35.93	37.43	35.63	37.18	449,052	+0.54(+1.48%)
May 20, 2010	36.72	37.42	36.58	36.64	278,627	-1.75(-4.56%)
May 19, 2010	38.62	39.05	37.81	38.39	278,213	-0.48(-1.22%)
May 18, 2010	40.01	40.08	38.73	38.87	289,151	-0.64(-1.61%)
May 17, 2010	39.67	39.94	38.53	39.51	202,549	+0.04(+0.10%)
May 14, 2010	39.47	40.15	39.12	39.47	153,754	-0.94(-2.32%)
May 13, 2010	40.70	40.89	40.22	40.40	94,020	-0.32(-0.80%)
May 12, 2010	39.95	40.74	39.95	40.73	129,577	+1.03(+2.60%)
May 11, 2010	39.84	40.17	39.68	39.69	170,372	+0.19(+0.49%)
May 10, 2010	39.04	39.50	39.01	39.50	163,579	+2.01(+5.36%)
May 07, 2010	38.39	38.70	37.05	37.49	989,551	-1.12(-2.89%)
May 06, 2010	39.77	40.10	24.27	38.61	149	-1.13(-2.83%)
May 05, 2010	40.09	40.52	39.74	39.74	156,648	-0.81(-1.99%)
May 04, 2010	41.24	41.24	40.34	40.54	134,623	-1.23(-2.95%)
May 03, 2010	41.26	41.83	41.26	41.78	197,355	+0.70(+1.70%)
Apr 30, 2010	42.02	42.14	41.08	41.08	164,912	-0.94(-2.24%)
Apr 29, 2010	41.57	42.02	41.41	42.02	181,199	+0.83(+2.02%)
Apr 28, 2010	41.34	41.47	41.01	41.19	100,721	+0.06(+0.14%)
Apr 27, 2010	42.01	42.24	41.06	41.13	215,230	-1.04(-2.47%)
Apr 26, 2010	42.32	42.51	42.12	42.17	124,252	-0.13(-0.32%)
Apr 23, 2010	41.93	42.30	41.73	42.30	68,630	+0.45(+1.08%)
Apr 22, 2010	41.08	41.88	40.83	41.85	119,200	+0.47(+1.13%)
Apr 21, 2010	41.22	41.42	41.10	41.39	100,818	+0.15(+0.36%)
Apr 20, 2010	40.93	41.24	40.80	41.24	120,180	+0.55(+1.35%)
Apr 19, 2010	40.68	40.87	40.21	40.69	88,885	-0.19(-0.47%)
Apr 16, 2010	41.26	41.42	40.60	40.88	132,922	-0.55(-1.33%)
Apr 15, 2010	41.36	41.55	41.29	41.43	46,873	+0.05(+0.12%)
Apr 14, 2010	40.89	41.38	40.84	41.38	70,314	+0.69(+1.68%)
Apr 13, 2010	40.51	40.70	40.30	40.69	56,785	+0.12(+0.28%)
Apr 12, 2010	40.55	40.65	40.43	40.58	77,406	+0.12(+0.31%)
Apr 09, 2010	40.21	40.46	40.09	40.45	37,357	+0.30(+0.75%)
Apr 08, 2010	40.04	40.24	39.75	40.15	42,003	+0.01(+0.02%)
Apr 07, 2010	40.31	40.36	39.90	40.14	55,281	-0.22(-0.54%)
Apr 06, 2010	39.99	40.43	39.99	40.36	108,843	+0.23(+0.58%)
Apr 05, 2010	39.64	40.14	39.62	40.13	406,289	+0.66(+1.67%)