Consumer Staples ETF Vanguard (NY: VDC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	49.32	49.32	48.72	48.72	79,058	-0.30(-0.62%)
Apr 29, 2010	48.97	49.21	48.78	49.02	45,428	+0.23(+0.46%)
Apr 28, 2010	48.61	48.92	48.49	48.80	69,033	+0.31(+0.64%)
Apr 27, 2010	49.10	49.20	48.43	48.49	96,587	-0.85(-1.72%)
Apr 26, 2010	49.47	49.57	49.32	49.34	66,500	-0.10(-0.19%)
Apr 23, 2010	49.45	49.47	49.15	49.43	37,962	-0.05(-0.10%)
Apr 22, 2010	49.35	49.50	49.16	49.48	125,395	-0.04(-0.07%)
Apr 21, 2010	49.56	49.65	49.42	49.52	51,277	-0.07(-0.14%)
Apr 20, 2010	49.47	49.59	49.40	49.59	113,505	+0.18(+0.36%)
Apr 19, 2010	49.25	49.41	49.09	49.41	231,490	+0.11(+0.21%)
Apr 16, 2010	49.35	49.65	49.15	49.30	64,752	-0.16(-0.33%)
Apr 15, 2010	49.42	49.47	49.26	49.47	50,422	-0.08(-0.17%)
Apr 14, 2010	49.40	49.55	49.24	49.55	135,907	+0.08(+0.17%)
Apr 13, 2010	49.42	49.54	49.17	49.47	54,430	-0.02(-0.04%)
Apr 12, 2010	49.39	49.54	49.35	49.49	37,806	+0.07(+0.14%)
Apr 09, 2010	49.11	49.43	49.11	49.42	63,561	+0.27(+0.55%)
Apr 08, 2010	48.97	49.18	48.94	49.15	31,208	+0.03(+0.06%)
Apr 07, 2010	49.29	49.29	48.98	49.12	45,769	-0.23(-0.47%)
Apr 06, 2010	49.36	49.45	49.31	49.35	50,903	-0.16(-0.33%)
Apr 05, 2010	49.67	49.67	49.41	49.52	43,132	+0.02(+0.04%)