Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	39.21	39.51	39.10	39.11	108,673	-0.24(-0.60%)
Mar 30, 2010	39.30	39.49	39.12	39.35	73,104	+0.06(+0.16%)
Mar 29, 2010	39.17	39.30	39.12	39.28	92,033	+0.28(+0.71%)
Mar 26, 2010	39.13	39.31	38.87	39.01	61,678	-0.01(-0.02%)
Mar 25, 2010	39.65	39.75	39.02	39.02	182,576	-0.29(-0.74%)
Mar 24, 2010	39.48	39.57	39.31	39.31	159,675	-0.34(-0.86%)
Mar 23, 2010	39.28	39.66	39.14	39.65	344,857	+0.45(+1.15%)
Mar 22, 2010	38.43	39.27	38.40	39.20	159,773	+0.43(+1.12%)
Mar 19, 2010	39.27	39.29	38.61	38.77	68,460	-0.43(-1.11%)
Mar 18, 2010	39.36	39.40	39.13	39.20	31,388	-0.16(-0.40%)
Mar 17, 2010	39.18	39.54	39.18	39.36	68,895	+0.30(+0.77%)
Mar 16, 2010	38.91	39.09	38.73	39.06	114,733	+0.33(+0.86%)
Mar 15, 2010	38.51	38.77	38.48	38.73	62,002	-0.12(-0.30%)
Mar 12, 2010	38.96	38.97	38.63	38.84	40,404	+0.05(+0.13%)
Mar 11, 2010	38.46	38.80	38.38	38.79	126,041	+0.12(+0.30%)
Mar 10, 2010	38.35	38.78	38.35	38.68	171,199	+0.33(+0.85%)
Mar 09, 2010	38.10	38.58	38.10	38.35	131,614	+0.08(+0.20%)
Mar 08, 2010	38.24	38.31	38.15	38.28	170,841	+0.12(+0.33%)
Mar 05, 2010	37.78	38.18	37.69	38.15	66,884	+0.63(+1.69%)
Mar 04, 2010	37.50	37.58	37.39	37.52	59,546	+0.08(+0.22%)
Mar 03, 2010	37.46	37.72	37.37	37.43	87,458	+0.08(+0.22%)
Mar 02, 2010	37.26	37.49	37.12	37.35	99,289	+0.30(+0.81%)
Mar 01, 2010	36.54	37.06	36.49	37.05	76,215	+0.66(+1.81%)
Feb 26, 2010	36.43	36.43	36.13	36.39	28,999	+0.00(+0.00%)
Feb 25, 2010	35.82	36.40	35.75	36.39	151,948	+0.08(+0.21%)
Feb 24, 2010	36.19	36.45	36.18	36.32	21,541	+0.29(+0.81%)
Feb 23, 2010	36.48	36.50	36.00	36.03	49,180	-0.51(-1.39%)
Feb 22, 2010	36.67	36.69	36.47	36.53	161,178	+0.00(+0.00%)
Feb 19, 2010	36.35	36.63	36.24	36.53	62,443	+0.15(+0.41%)
Feb 18, 2010	36.17	36.38	36.12	36.38	74,438	+0.20(+0.55%)
Feb 17, 2010	36.08	36.21	35.96	36.18	300,978	+0.27(+0.74%)
Feb 16, 2010	35.69	35.93	35.46	35.92	48,842	+0.61(+1.72%)
Feb 12, 2010	34.73	35.31	35.31	35.31	105,957	+0.25(+0.71%)
Feb 11, 2010	34.44	35.07	34.27	35.06	41,189	+0.58(+1.67%)
Feb 10, 2010	34.35	34.72	34.06	34.48	153,212	+0.03(+0.10%)
Feb 09, 2010	34.42	34.65	34.15	34.45	47,539	+0.41(+1.20%)
Feb 08, 2010	34.25	34.49	34.00	34.04	109,747	-0.20(-0.58%)
Feb 05, 2010	34.19	34.28	33.48	34.24	115,841	+0.05(+0.14%)
Feb 04, 2010	35.07	35.18	34.17	34.20	120,782	-1.20(-3.38%)
Feb 03, 2010	35.46	35.65	35.21	35.39	61,225	-0.27(-0.75%)
Feb 02, 2010	35.25	35.69	35.13	35.66	123,777	+0.46(+1.31%)
Feb 01, 2010	34.75	35.22	34.75	35.20	173,054	+0.51(+1.47%)
Jan 29, 2010	35.29	35.63	34.62	34.69	148,086	-0.49(-1.40%)
Jan 28, 2010	35.76	35.76	34.86	35.18	121,679	-0.51(-1.42%)
Jan 27, 2010	35.39	35.71	35.14	35.69	100,411	+0.15(+0.42%)
Jan 26, 2010	35.65	35.92	35.45	35.54	71,232	-0.20(-0.56%)
Jan 25, 2010	35.86	35.95	35.56	35.74	93,323	+0.13(+0.37%)
Jan 22, 2010	36.27	36.38	35.55	35.61	131,388	-0.83(-2.26%)
Jan 21, 2010	36.99	37.12	36.31	36.43	123,322	-0.52(-1.42%)
Jan 20, 2010	36.98	37.03	36.56	36.96	94,069	-0.33(-0.89%)
Jan 19, 2010	36.91	37.31	36.85	37.29	92,144	+0.47(+1.27%)
Jan 15, 2010	37.25	36.83	36.83	36.83	53,398	-0.42(-1.12%)
Jan 14, 2010	37.10	37.31	37.07	37.24	127,496	+0.05(+0.13%)
Jan 13, 2010	36.79	37.23	36.55	37.19	164,182	+0.46(+1.25%)
Jan 12, 2010	36.98	36.98	36.58	36.73	65,701	-0.46(-1.23%)
Jan 11, 2010	37.43	37.45	37.08	37.19	100,581	-0.06(-0.16%)
Jan 08, 2010	37.01	37.25	36.89	37.25	109,264	+0.19(+0.52%)
Jan 07, 2010	36.76	37.07	36.60	37.06	56,440	+0.18(+0.50%)
Jan 06, 2010	36.71	36.96	36.71	36.88	163,172	+0.12(+0.34%)
Jan 05, 2010	36.67	36.79	36.45	36.75	78,838	+0.13(+0.35%)