Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	64.75	65.28	64.67	64.74	223,919	+0.13(+0.20%)
Jul 30, 2013	64.57	64.74	64.35	64.61	158,287	+0.29(+0.46%)
Jul 29, 2013	64.60	64.76	64.20	64.32	115,199	-0.35(-0.55%)
Jul 26, 2013	64.53	64.69	64.27	64.67	108,790	-0.21(-0.32%)
Jul 25, 2013	64.33	64.90	64.28	64.88	183,802	+0.51(+0.79%)
Jul 24, 2013	65.12	65.12	64.27	64.37	204,030	-0.50(-0.77%)
Jul 23, 2013	65.17	65.28	64.74	64.87	249,559	-0.08(-0.12%)
Jul 22, 2013	64.74	65.02	64.70	64.95	169,617	+0.22(+0.35%)
Jul 19, 2013	64.48	64.74	64.46	64.73	151,065	+0.06(+0.09%)
Jul 18, 2013	64.43	64.87	64.34	64.67	244,519	+0.48(+0.74%)
Jul 17, 2013	64.29	64.39	63.99	64.19	238,652	+0.28(+0.43%)
Jul 16, 2013	64.39	64.39	63.77	63.91	272,696	-0.37(-0.58%)
Jul 15, 2013	64.22	64.34	63.97	64.29	489,115	+0.26(+0.41%)
Jul 12, 2013	63.75	64.09	63.74	64.03	196,869	+0.28(+0.43%)
Jul 11, 2013	63.83	63.92	63.40	63.75	259,078	+0.78(+1.24%)
Jul 10, 2013	62.83	62.98	62.65	62.97	116,960	+0.15(+0.23%)
Jul 09, 2013	62.55	62.96	62.24	62.82	162,225	+0.58(+0.93%)
Jul 08, 2013	62.42	62.53	62.20	62.24	340,001	+0.14(+0.22%)
Jul 05, 2013	61.84	62.26	61.27	62.10	244,857	+0.83(+1.36%)
Jul 03, 2013	61.00	61.44	60.94	61.27	184,570	+0.03(+0.04%)
Jul 02, 2013	61.31	61.68	60.88	61.25	192,053	-0.09(-0.14%)
Jul 01, 2013	60.78	61.63	60.66	61.33	227,163	+0.89(+1.47%)
Jun 28, 2013	60.54	60.86	60.29	60.44	486,334	-0.22(-0.37%)
Jun 27, 2013	60.22	60.76	60.17	60.67	554,183	+0.90(+1.51%)
Jun 26, 2013	60.03	60.03	59.52	59.77	180,082	+0.40(+0.67%)
Jun 25, 2013	59.08	59.50	58.82	59.37	597,130	+0.68(+1.15%)
Jun 24, 2013	58.68	59.13	58.00	58.69	201,929	-0.68(-1.14%)
Jun 21, 2013	59.41	59.65	58.69	59.37	241,229	-0.05(-0.08%)
Jun 20, 2013	60.20	60.59	59.20	59.42	312,076	-1.56(-2.56%)
Jun 19, 2013	61.75	61.81	60.97	60.98	173,590	-0.81(-1.32%)
Jun 18, 2013	61.32	61.96	61.32	61.79	106,506	+0.55(+0.91%)
Jun 17, 2013	61.44	61.49	60.97	61.24	181,498	+0.36(+0.60%)
Jun 14, 2013	61.05	61.27	60.70	60.87	120,236	-0.25(-0.41%)
Jun 13, 2013	60.00	61.22	59.84	61.13	308,955	+1.00(+1.66%)
Jun 12, 2013	61.03	61.12	59.97	60.13	469,492	-0.51(-0.84%)
Jun 11, 2013	60.74	61.12	60.29	60.64	191,750	-0.69(-1.13%)
Jun 10, 2013	61.48	61.88	60.97	61.33	245,101	+0.14(+0.23%)
Jun 07, 2013	60.89	61.30	60.51	61.20	167,964	+0.71(+1.17%)
Jun 06, 2013	59.89	60.54	59.65	60.49	340,611	+0.57(+0.95%)
Jun 05, 2013	60.63	60.64	59.84	59.91	262,472	-0.84(-1.38%)
Jun 04, 2013	61.16	61.51	60.41	60.75	186,012	-0.37(-0.61%)
Jun 03, 2013	61.21	61.39	60.42	61.13	251,494	+0.00(+0.00%)
May 31, 2013	61.76	61.89	61.12	61.13	168,668	-0.63(-1.02%)
May 30, 2013	61.48	61.90	61.43	61.76	198,313	+0.41(+0.66%)
May 29, 2013	61.78	61.78	60.89	61.35	227,766	-0.53(-0.85%)
May 28, 2013	62.15	62.44	61.58	61.88	169,330	+0.64(+1.05%)
May 24, 2013	61.09	61.32	60.68	61.24	129,102	-0.17(-0.28%)
May 23, 2013	60.69	61.45	59.46	61.41	253,381	-0.03(-0.04%)
May 22, 2013	62.46	62.97	61.13	61.44	269,485	-0.98(-1.57%)
May 21, 2013	62.38	62.60	62.26	62.42	197,516	+0.02(+0.03%)
May 20, 2013	62.17	62.60	62.17	62.40	332,548	+0.10(+0.15%)
May 17, 2013	61.93	62.32	61.89	62.30	256,130	+0.62(+1.01%)
May 16, 2013	61.87	62.10	61.54	61.68	170,060	-0.25(-0.41%)
May 15, 2013	61.65	62.13	61.59	61.93	185,335	+0.95(+1.56%)
May 13, 2013	60.98	61.16	60.78	60.98	132,121	-0.10(-0.17%)
May 10, 2013	60.77	61.13	60.67	61.08	131,429	+0.44(+0.73%)
May 09, 2013	60.86	60.94	60.54	60.64	252,970	-0.24(-0.40%)
May 08, 2013	60.48	60.89	60.48	60.88	166,182	+0.23(+0.37%)
May 07, 2013	60.27	60.66	60.08	60.66	213,811	+0.46(+0.76%)
May 06, 2013	59.88	60.28	59.87	60.20	246,457	+0.35(+0.59%)
May 03, 2013	59.75	60.19	59.60	59.85	124,436	+0.74(+1.25%)
May 02, 2013	58.60	59.16	58.58	59.11	170,653	+0.75(+1.28%)