US Treasury Bond Ishares ETF (NY: GOVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	23.81	23.85	23.81	23.84	45,373	+0.00(+0.00%)
Jul 30, 2014	23.88	23.94	23.75	23.84	31,331	-0.09(-0.36%)
Jul 29, 2014	23.99	23.99	23.89	23.93	42,163	+0.01(+0.04%)
Jul 28, 2014	23.92	23.98	23.88	23.92	55,408	+0.01(+0.04%)
Jul 25, 2014	23.85	23.93	23.85	23.91	63,035	+0.04(+0.16%)
Jul 24, 2014	23.88	23.88	23.86	23.87	41,023	-0.06(-0.24%)
Jul 23, 2014	24.01	24.02	23.92	23.93	35,197	+0.01(+0.04%)
Jul 22, 2014	23.96	23.96	23.88	23.92	34,488	+0.01(+0.04%)
Jul 21, 2014	23.89	23.98	23.89	23.91	36,319	-0.01(-0.04%)
Jul 18, 2014	23.96	23.96	23.88	23.92	57,888	+0.00(+0.00%)
Jul 17, 2014	23.87	23.93	23.87	23.92	44,528	+0.07(+0.28%)
Jul 16, 2014	23.87	23.91	23.81	23.85	38,470	+0.01(+0.06%)
Jul 15, 2014	23.83	23.91	23.82	23.84	40,154	-0.02(-0.10%)
Jul 14, 2014	23.85	23.93	23.84	23.86	72,844	-0.03(-0.12%)
Jul 11, 2014	23.91	23.95	23.87	23.89	41,735	+0.03(+0.12%)
Jul 10, 2014	23.95	23.95	23.85	23.86	36,205	+0.02(+0.08%)
Jul 09, 2014	23.86	23.86	23.78	23.84	26,269	+0.02(+0.08%)
Jul 08, 2014	23.89	23.89	23.78	23.82	76,443	+0.07(+0.28%)
Jul 07, 2014	23.74	23.80	23.74	23.75	80,344	+0.01(+0.06%)
Jul 03, 2014	23.71	23.74	23.74	23.74	30,509	-0.03(-0.14%)
Jul 02, 2014	23.80	23.83	23.75	23.77	36,480	-0.07(-0.28%)
Jul 01, 2014	23.93	23.93	23.82	23.84	42,610	-0.05(-0.20%)
Jun 30, 2014	23.90	23.93	23.87	23.89	70,358	+0.02(+0.08%)
Jun 27, 2014	23.99	23.99	23.86	23.87	236,979	-0.00(-0.02%)
Jun 26, 2014	23.83	23.90	23.83	23.87	38,136	+0.03(+0.14%)
Jun 25, 2014	23.89	23.89	23.84	23.84	35,531	+0.01(+0.04%)
Jun 24, 2014	23.85	23.85	23.77	23.83	46,796	+0.06(+0.24%)
Jun 23, 2014	23.76	23.82	23.76	23.77	40,850	-0.01(-0.04%)
Jun 20, 2014	23.81	23.81	23.75	23.78	18,031	+0.02(+0.08%)
Jun 19, 2014	23.92	23.92	23.75	23.76	36,553	-0.03(-0.12%)
Jun 18, 2014	23.93	23.93	23.76	23.79	48,110	+0.05(+0.22%)
Jun 17, 2014	23.80	23.85	23.73	23.74	111,812	-0.06(-0.26%)
Jun 16, 2014	23.88	23.88	23.77	23.80	27,153	+0.01(+0.04%)
Jun 13, 2014	23.72	23.81	23.72	23.79	36,083	-0.04(-0.16%)
Jun 12, 2014	23.82	23.93	23.76	23.83	27,053	+0.06(+0.24%)
Jun 11, 2014	23.88	23.88	23.73	23.77	38,693	+0.02(+0.10%)
Jun 10, 2014	23.75	23.86	23.73	23.75	51,375	-0.06(-0.26%)
Jun 06, 2014	23.95	23.95	23.80	23.81	19,566	-0.00(-0.00%)
Jun 05, 2014	23.90	23.90	23.77	23.81	568,098	+0.00(+0.00%)
Jun 04, 2014	23.84	23.87	23.79	23.81	32,201	+0.01(+0.04%)
Jun 03, 2014	23.87	23.99	23.80	23.80	126,845	-0.12(-0.48%)
Jun 02, 2014	23.97	23.97	23.86	23.92	49,990	-0.04(-0.16%)
May 30, 2014	24.04	24.04	23.88	23.96	77,053	-0.04(-0.16%)
May 29, 2014	24.01	24.04	23.97	23.99	31,081	-0.01(-0.04%)
May 28, 2014	24.04	24.04	23.99	24.00	20,097	+0.05(+0.20%)
May 27, 2014	24.00	24.00	23.86	23.96	37,003	+0.05(+0.22%)
May 23, 2014	23.97	23.90	23.90	23.90	37,877	-0.04(-0.18%)
May 22, 2014	23.87	24.01	23.86	23.95	211,296	+0.06(+0.24%)
May 21, 2014	24.02	24.02	23.85	23.89	39,378	-0.04(-0.16%)
May 20, 2014	23.95	23.99	23.88	23.93	58,960	+0.05(+0.20%)
May 19, 2014	24.04	24.04	23.88	23.88	65,067	-0.05(-0.23%)
May 16, 2014	23.93	23.97	23.91	23.93	54,525	+0.02(+0.07%)
May 15, 2014	23.89	24.03	23.89	23.92	37,384	-0.02(-0.08%)
May 14, 2014	24.04	24.04	23.77	23.94	30,955	+0.11(+0.44%)
May 13, 2014	23.85	23.98	23.81	23.83	27,043	+0.03(+0.12%)
May 12, 2014	23.82	24.00	23.78	23.80	56,979	-0.02(-0.08%)
May 09, 2014	23.85	23.91	23.79	23.82	53,896	-0.05(-0.20%)
May 08, 2014	23.83	23.97	23.78	23.87	115,723	+0.08(+0.32%)
May 07, 2014	23.83	23.89	23.76	23.79	43,294	-0.04(-0.16%)
May 06, 2014	23.85	23.85	23.76	23.83	46,875	-0.01(-0.04%)
May 05, 2014	23.85	23.85	23.76	23.84	60,411	+0.04(+0.16%)
May 02, 2014	23.83	23.84	23.72	23.80	38,652	+0.02(+0.08%)