Long Term Bond Index ETF Vanguard (NY: BLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	53.39	53.46	53.27	53.43	41,077	+0.08(+0.15%)
Nov 27, 2013	53.36	53.50	53.23	53.35	369,435	-0.19(-0.35%)
Nov 26, 2013	53.43	53.62	53.43	53.54	155,627	+0.11(+0.20%)
Nov 25, 2013	53.24	53.44	53.23	53.43	365,569	+0.22(+0.41%)
Nov 22, 2013	53.13	53.34	53.11	53.22	216,905	+0.37(+0.71%)
Nov 21, 2013	52.77	52.89	52.59	52.84	338,746	+0.08(+0.15%)
Nov 20, 2013	53.32	53.52	52.69	52.77	102,000	-0.70(-1.30%)
Nov 19, 2013	53.72	53.74	53.44	53.46	86,991	-0.26(-0.49%)
Nov 18, 2013	53.50	53.75	53.41	53.73	72,233	+0.32(+0.59%)
Nov 15, 2013	53.41	53.44	53.23	53.41	49,161	+0.08(+0.15%)
Nov 14, 2013	53.23	53.48	53.09	53.33	43,608	+0.56(+1.06%)
Nov 12, 2013	52.56	52.80	52.55	52.77	132,514	+0.10(+0.18%)
Nov 11, 2013	52.71	52.81	52.59	52.68	201,900	-0.12(-0.23%)
Nov 08, 2013	52.96	53.00	52.78	52.80	178,452	-0.91(-1.70%)
Nov 07, 2013	53.52	53.73	53.43	53.72	44,919	+0.29(+0.54%)
Nov 06, 2013	53.47	53.49	53.35	53.42	128,291	+0.00(+0.00%)
Nov 05, 2013	53.69	53.69	53.39	53.42	131,290	-0.42(-0.78%)
Nov 04, 2013	54.01	54.06	53.81	53.84	79,071	-0.06(-0.11%)
Nov 01, 2013	54.26	54.26	53.88	53.90	61,352	-0.49(-0.90%)
Oct 31, 2013	54.58	54.58	54.25	54.39	103,168	+0.03(+0.06%)
Oct 30, 2013	54.45	54.62	54.21	54.36	60,059	-0.07(-0.13%)
Oct 29, 2013	54.38	54.51	54.35	54.43	33,505	-0.12(-0.21%)
Oct 28, 2013	54.52	54.64	54.46	54.55	30,090	-0.03(-0.06%)
Oct 25, 2013	54.51	54.59	54.46	54.58	60,569	+0.15(+0.28%)
Oct 24, 2013	54.62	54.66	54.43	54.43	15,574	-0.14(-0.26%)
Oct 23, 2013	54.50	54.72	54.50	54.57	50,879	+0.14(+0.26%)
Oct 22, 2013	54.34	54.44	54.27	54.43	76,466	+0.51(+0.95%)
Oct 21, 2013	53.92	54.05	53.86	53.91	415,396	-0.19(-0.34%)
Oct 18, 2013	54.12	54.22	54.05	54.10	38,080	+0.10(+0.19%)
Oct 17, 2013	53.78	54.08	53.69	53.99	52,047	+0.55(+1.02%)
Oct 16, 2013	52.92	53.47	52.91	53.45	61,785	+0.53(+1.01%)
Oct 15, 2013	53.05	53.19	52.91	52.91	157,185	+0.03(+0.06%)
Oct 14, 2013	53.12	53.33	52.77	52.88	67,636	-0.32(-0.60%)
Oct 11, 2013	53.42	53.47	53.20	53.20	47,957	+0.05(+0.08%)
Oct 10, 2013	52.90	53.20	52.81	53.16	33,813	+0.00(+0.00%)
Oct 09, 2013	53.22	53.27	53.12	53.16	32,540	-0.16(-0.30%)
Oct 08, 2013	53.23	53.42	53.20	53.32	71,038	+0.04(+0.07%)
Oct 07, 2013	53.35	53.38	53.22	53.28	60,023	+0.08(+0.15%)
Oct 04, 2013	53.21	53.21	53.03	53.20	69,694	+0.00(+0.00%)
Oct 03, 2013	53.18	53.38	53.17	53.20	135,751	-0.03(-0.05%)
Oct 02, 2013	53.12	53.29	53.12	53.23	262,904	+0.19(+0.35%)
Oct 01, 2013	53.05	53.09	52.98	53.04	60,378	-0.21(-0.39%)
Sep 27, 2013	53.14	53.32	53.14	53.25	126,379	-0.02(-0.04%)
Sep 26, 2013	53.35	53.37	53.19	53.27	79,253	-0.18(-0.34%)
Sep 25, 2013	53.34	53.50	53.34	53.45	137,999	+0.08(+0.15%)
Sep 24, 2013	53.14	53.39	53.08	53.37	184,229	+0.42(+0.80%)
Sep 23, 2013	52.74	53.00	52.74	52.95	128,067	+0.21(+0.40%)
Sep 20, 2013	52.75	52.84	52.61	52.74	347,895	+0.17(+0.32%)
Sep 19, 2013	52.85	52.86	52.54	52.57	100,923	-0.19(-0.35%)
Sep 18, 2013	52.15	52.88	51.86	52.76	352,515	+0.66(+1.28%)
Sep 17, 2013	51.91	52.11	51.83	52.10	213,220	+0.33(+0.65%)
Sep 16, 2013	52.01	52.30	51.74	51.76	360,780	-0.25(-0.48%)
Sep 13, 2013	51.97	52.01	51.73	52.01	98,494	+0.24(+0.46%)
Sep 12, 2013	52.07	52.22	51.75	51.77	237,427	-0.08(-0.16%)
Sep 11, 2013	51.66	51.86	51.49	51.86	60,688	+0.30(+0.58%)
Sep 10, 2013	51.72	51.86	51.48	51.56	88,386	-0.25(-0.48%)
Sep 09, 2013	52.02	52.02	51.75	51.81	585,150	+0.11(+0.21%)
Sep 06, 2013	51.75	51.91	51.60	51.70	72,548	+0.24(+0.47%)
Sep 05, 2013	51.98	51.98	51.45	51.45	251,256	-0.63(-1.22%)
Sep 04, 2013	52.30	52.41	52.09	52.09	83,717	-0.19(-0.37%)