Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	35.47	35.88	35.28	35.60	112,442	-0.05(-0.15%)
Aug 30, 2010	36.20	36.30	35.65	35.65	77,142	-0.65(-1.78%)
Aug 27, 2010	36.30	36.33	35.23	36.30	73,256	+0.85(+2.40%)
Aug 26, 2010	35.87	36.08	35.37	35.45	58,365	-0.26(-0.72%)
Aug 25, 2010	35.04	35.79	34.78	35.71	68,040	+0.37(+1.04%)
Aug 24, 2010	35.43	35.63	34.98	35.34	91,781	-0.53(-1.49%)
Aug 23, 2010	36.57	36.62	35.88	35.88	48,803	-0.40(-1.10%)
Aug 20, 2010	36.14	36.29	35.79	36.28	152,656	-0.02(-0.05%)
Aug 19, 2010	36.83	36.98	36.18	36.29	71,577	-0.78(-2.09%)
Aug 18, 2010	36.88	37.33	36.65	37.07	52,774	+0.13(+0.34%)
Aug 17, 2010	36.68	37.23	36.58	36.94	57,761	+0.65(+1.79%)
Aug 16, 2010	36.05	36.49	35.84	36.29	62,837	+0.11(+0.30%)
Aug 13, 2010	36.18	36.48	36.16	36.18	57,190	-0.27(-0.74%)
Aug 12, 2010	35.98	36.59	35.84	36.45	57,400	-0.16(-0.44%)
Aug 11, 2010	37.33	37.33	36.55	36.62	93,930	-1.35(-3.56%)
Aug 10, 2010	38.13	38.28	37.70	37.97	61,802	-0.62(-1.60%)
Aug 09, 2010	38.51	38.64	38.26	38.58	141,360	+0.40(+1.05%)
Aug 06, 2010	38.18	38.32	37.60	38.18	75,645	-0.14(-0.37%)
Aug 05, 2010	38.38	38.53	38.26	38.33	53,088	-0.30(-0.77%)
Aug 04, 2010	38.47	38.63	38.30	38.62	121,292	+0.42(+1.11%)
Aug 03, 2010	38.36	38.53	37.97	38.20	40,919	-0.31(-0.80%)
Aug 02, 2010	38.48	38.60	38.26	38.51	139,402	+0.69(+1.83%)
Jul 30, 2010	37.82	37.97	37.16	37.82	101,254	+0.13(+0.33%)
Jul 29, 2010	38.07	38.21	37.18	37.69	155,379	-0.10(-0.26%)
Jul 28, 2010	38.23	38.38	37.65	37.79	57,083	-0.53(-1.37%)
Jul 27, 2010	38.91	38.96	38.24	38.32	123,113	-0.26(-0.67%)
Jul 26, 2010	38.01	38.58	37.82	38.58	113,295	+0.78(+2.05%)
Jul 23, 2010	37.05	37.82	36.92	37.80	43,454	+0.66(+1.77%)
Jul 22, 2010	36.51	37.23	36.45	37.14	66,831	+1.13(+3.13%)
Jul 21, 2010	36.80	36.86	35.92	36.02	38,117	-0.56(-1.53%)
Jul 20, 2010	35.51	36.58	35.43	36.58	111,070	+0.60(+1.67%)
Jul 19, 2010	36.00	36.04	35.43	35.98	110,236	+0.17(+0.49%)
Jul 16, 2010	35.80	36.88	35.72	35.80	232,603	-1.28(-3.44%)
Jul 15, 2010	37.23	37.23	36.58	37.08	45,204	-0.16(-0.43%)
Jul 14, 2010	37.23	37.46	36.94	37.23	182,443	-0.06(-0.16%)
Jul 13, 2010	36.83	37.41	36.69	37.29	150,654	+1.01(+2.78%)
Jul 12, 2010	36.45	36.70	36.05	36.28	88,697	-0.33(-0.89%)
Jul 09, 2010	36.61	36.61	36.05	36.61	43,798	+0.47(+1.29%)
Jul 08, 2010	35.97	36.31	35.68	36.14	49,223	+0.43(+1.19%)
Jul 07, 2010	34.60	35.76	34.55	35.72	187,065	+1.23(+3.58%)
Jul 06, 2010	35.21	35.60	34.28	34.48	99,580	-0.26(-0.74%)
Jul 02, 2010	34.74	35.49	34.58	34.74	319,866	-0.29(-0.83%)
Jul 01, 2010	35.22	35.38	34.21	35.03	237,985	-0.26(-0.74%)
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%)