Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	74.31	74.62	73.42	73.45	350,421	-1.51(-2.02%)
Jul 30, 2014	75.15	75.27	74.72	74.96	213,586	+0.19(+0.26%)
Jul 29, 2014	75.06	75.30	74.77	74.77	69,516	-0.11(-0.14%)
Jul 28, 2014	75.13	75.13	74.45	74.88	106,712	-0.21(-0.28%)
Jul 25, 2014	75.29	75.41	74.98	75.09	142,192	-0.54(-0.72%)
Jul 24, 2014	75.84	76.02	75.53	75.63	112,665	-0.04(-0.06%)
Jul 23, 2014	75.74	75.82	75.42	75.67	92,797	+0.14(+0.19%)
Jul 22, 2014	75.40	75.78	75.39	75.53	106,329	+0.53(+0.71%)
Jul 21, 2014	74.84	75.14	74.70	75.00	394,141	-0.32(-0.43%)
Jul 18, 2014	74.38	75.32	74.38	75.32	155,917	+1.01(+1.35%)
Jul 17, 2014	74.95	75.32	74.21	74.31	143,448	-0.95(-1.27%)
Jul 16, 2014	75.71	75.75	75.09	75.27	109,805	-0.03(-0.05%)
Jul 15, 2014	75.81	75.92	74.95	75.30	244,607	-0.51(-0.67%)
Jul 14, 2014	76.00	76.12	75.73	75.81	157,201	+0.34(+0.45%)
Jul 11, 2014	75.52	75.56	75.16	75.47	73,598	-0.09(-0.12%)
Jul 10, 2014	74.84	75.88	74.59	75.56	157,415	-0.48(-0.63%)
Jul 09, 2014	75.99	76.14	75.66	76.04	237,709	+0.23(+0.30%)
Jul 08, 2014	76.54	76.54	75.44	75.81	215,602	-0.83(-1.09%)
Jul 07, 2014	77.52	77.52	76.59	76.64	204,699	-0.92(-1.19%)
Jul 03, 2014	77.33	77.56	77.56	77.56	62,027	+0.42(+0.54%)
Jul 02, 2014	77.55	77.62	77.06	77.14	136,006	-0.36(-0.46%)
Jul 01, 2014	77.06	77.90	77.04	77.50	151,952	+0.69(+0.90%)
Jun 30, 2014	76.45	76.84	76.32	76.81	156,944	+0.28(+0.37%)
Jun 27, 2014	75.93	76.57	75.93	76.53	169,713	+0.41(+0.54%)
Jun 26, 2014	76.28	76.28	75.58	76.12	267,839	-0.11(-0.15%)
Jun 25, 2014	75.50	76.23	75.50	76.23	129,443	+0.51(+0.67%)
Jun 24, 2014	76.35	76.85	75.66	75.72	331,597	-0.69(-0.91%)
Jun 23, 2014	76.50	76.70	76.29	76.42	116,851	-0.07(-0.09%)
Jun 20, 2014	76.37	76.49	76.14	76.49	220,492	+0.25(+0.32%)
Jun 19, 2014	76.30	76.38	75.90	76.24	294,088	+0.09(+0.12%)
Jun 18, 2014	75.74	76.17	75.51	76.15	112,246	+0.40(+0.53%)
Jun 17, 2014	75.16	75.93	75.02	75.75	159,167	+0.58(+0.77%)
Jun 16, 2014	74.94	75.23	74.68	75.17	374,376	+0.13(+0.18%)
Jun 13, 2014	74.97	75.12	74.49	75.04	175,935	+0.24(+0.32%)
Jun 12, 2014	75.38	75.38	74.59	74.81	128,673	-0.46(-0.60%)
Jun 11, 2014	75.15	75.34	74.96	75.26	133,825	-0.25(-0.32%)
Jun 10, 2014	75.49	75.58	75.20	75.51	268,673	+0.19(+0.26%)
Jun 06, 2014	74.95	75.44	74.95	75.31	88,899	+0.53(+0.70%)
Jun 05, 2014	73.99	74.84	73.64	74.79	118,930	+0.88(+1.20%)
Jun 04, 2014	73.43	73.91	73.20	73.90	110,190	+0.38(+0.51%)
Jun 03, 2014	73.40	73.68	73.13	73.53	158,027	-0.04(-0.06%)
Jun 02, 2014	73.58	73.73	72.99	73.57	317,045	+0.03(+0.04%)
May 30, 2014	73.71	73.80	73.37	73.54	92,940	-0.24(-0.32%)
May 29, 2014	73.62	73.82	73.36	73.78	151,617	+0.31(+0.42%)
May 28, 2014	73.56	73.64	73.14	73.47	101,992	-0.18(-0.25%)
May 27, 2014	73.29	73.79	73.27	73.66	162,223	+0.69(+0.95%)
May 23, 2014	72.31	72.97	72.97	72.97	159,465	+0.43(+0.59%)
May 22, 2014	71.94	72.61	71.82	72.54	141,845	+0.67(+0.93%)
May 21, 2014	71.69	72.01	71.40	71.87	129,233	+0.39(+0.55%)
May 20, 2014	72.13	72.13	71.17	71.48	167,058	-0.81(-1.11%)
May 19, 2014	71.46	72.45	71.46	72.28	155,138	+0.61(+0.86%)
May 16, 2014	71.47	71.67	70.93	71.67	254,850	+0.25(+0.36%)
May 15, 2014	71.64	71.64	70.56	71.42	486,375	-0.53(-0.73%)
May 14, 2014	72.50	72.61	71.83	71.94	208,811	-0.70(-0.96%)
May 13, 2014	73.11	73.27	72.63	72.64	174,749	-0.41(-0.56%)
May 12, 2014	72.02	73.19	72.02	73.05	216,289	+1.25(+1.74%)
May 09, 2014	71.41	71.80	71.06	71.80	226,309	+0.32(+0.44%)
May 08, 2014	71.79	72.61	71.34	71.49	295,221	-0.60(-0.84%)
May 07, 2014	72.05	72.22	71.10	72.09	421,021	+0.13(+0.18%)
May 06, 2014	72.65	72.76	71.92	71.96	622,587	-0.83(-1.14%)
May 05, 2014	72.30	72.89	71.97	72.79	116,657	-0.03(-0.04%)
May 02, 2014	72.73	73.31	72.56	72.82	517,481	+0.23(+0.31%)