Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2010	39.37	39.47	39.47	39.47	220,503	+0.36(+0.92%)
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%)