Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	85.06	85.07	84.94	84.94	976,290	-0.06(-0.07%)
Nov 29, 2012	84.92	85.02	84.91	85.00	921,510	+0.05(+0.06%)
Nov 28, 2012	84.93	85.00	84.90	84.95	803,306	+0.05(+0.06%)
Nov 27, 2012	84.81	84.92	84.80	84.90	873,181	+0.17(+0.20%)
Nov 26, 2012	84.86	84.87	84.73	84.73	951,096	-0.02(-0.02%)
Nov 23, 2012	84.69	84.78	84.66	84.75	664,147	+0.02(+0.02%)
Nov 21, 2012	84.75	84.77	84.70	84.73	643,166	-0.09(-0.11%)
Nov 20, 2012	84.92	84.94	84.79	84.82	770,387	-0.13(-0.15%)
Nov 19, 2012	84.90	84.96	84.85	84.95	1,094,135	+0.00(+0.00%)
Nov 16, 2012	84.98	85.05	84.92	84.95	1,151,494	-0.04(-0.05%)
Nov 15, 2012	84.91	85.03	84.88	84.99	1,045,315	-0.01(-0.01%)
Nov 14, 2012	84.92	85.02	84.87	85.00	810,719	-0.02(-0.02%)
Nov 13, 2012	85.03	85.10	84.96	85.02	3,720,538	-0.01(-0.01%)
Nov 12, 2012	84.98	85.04	84.91	85.03	842,177	+0.13(+0.15%)
Nov 09, 2012	84.88	84.98	84.82	84.90	1,533,135	-0.08(-0.09%)
Nov 08, 2012	84.85	85.05	84.82	84.98	667,737	+0.13(+0.15%)
Nov 07, 2012	85.00	85.02	84.83	84.85	1,036,842	+0.20(+0.24%)
Nov 06, 2012	84.82	84.86	84.61	84.65	1,074,360	-0.27(-0.32%)
Nov 05, 2012	84.83	84.94	84.82	84.92	1,520,748	+0.13(+0.15%)
Nov 02, 2012	84.69	84.80	84.58	84.79	1,107,474	+0.03(+0.04%)
Nov 01, 2012	84.73	84.78	84.65	84.76	1,039,028	-0.13(-0.16%)
Oct 31, 2012	84.89	84.96	84.80	84.89	1,030,873	+0.14(+0.17%)
Oct 26, 2012	84.64	84.75	84.75	84.75	583,800	+0.18(+0.21%)
Oct 25, 2012	84.53	84.64	84.50	84.57	650,858	-0.14(-0.16%)
Oct 24, 2012	84.69	84.75	84.68	84.70	647,956	-0.05(-0.05%)
Oct 23, 2012	84.69	84.76	84.63	84.75	949,762	+0.07(+0.08%)
Oct 19, 2012	84.52	84.74	84.52	84.68	1,120,103	+0.13(+0.15%)
Oct 18, 2012	84.65	84.65	84.48	84.55	1,367,153	-0.04(-0.05%)
Oct 17, 2012	84.75	84.76	84.50	84.59	5,638,224	-0.21(-0.25%)
Oct 16, 2012	84.94	84.94	84.80	84.80	1,307,923	-0.17(-0.20%)
Oct 15, 2012	84.98	85.01	84.94	84.97	802,955	-0.03(-0.04%)
Oct 12, 2012	85.00	85.03	84.96	85.00	2,403,652	+0.06(+0.07%)
Oct 11, 2012	84.80	84.94	84.76	84.94	821,837	+0.07(+0.08%)
Oct 10, 2012	84.76	84.89	84.69	84.87	632,951	+0.13(+0.15%)
Oct 09, 2012	84.75	84.84	84.74	84.74	1,113,546	-0.15(-0.18%)
Oct 08, 2012	84.84	84.93	84.75	84.89	588,798	+0.11(+0.13%)
Oct 05, 2012	84.82	84.82	84.73	84.78	665,013	-0.09(-0.11%)
Oct 04, 2012	84.98	85.02	84.87	84.87	666,456	-0.14(-0.16%)
Oct 03, 2012	84.97	85.08	84.95	85.01	1,630,156	-0.03(-0.04%)
Oct 02, 2012	84.99	85.05	84.97	85.04	770,987	+0.00(+0.00%)
Oct 01, 2012	84.95	85.05	84.93	85.04	994,772	-0.11(-0.13%)
Sep 28, 2012	85.15	85.19	85.04	85.15	1,426,330	+0.08(+0.09%)
Sep 27, 2012	85.08	85.14	85.05	85.07	963,321	-0.05(-0.06%)
Sep 26, 2012	85.10	85.17	85.02	85.12	1,245,765	+0.14(+0.16%)
Sep 25, 2012	84.86	84.99	84.80	84.98	1,235,484	+0.17(+0.20%)
Sep 24, 2012	84.78	84.84	84.75	84.81	1,697,258	+0.09(+0.10%)
Sep 21, 2012	84.63	84.76	84.58	84.72	1,264,700	+0.09(+0.11%)
Sep 20, 2012	84.75	84.76	84.58	84.63	948,545	+0.02(+0.02%)
Sep 19, 2012	84.64	84.71	84.60	84.61	1,133,521	+0.11(+0.13%)
Sep 18, 2012	84.57	84.64	84.47	84.50	3,447,079	+0.10(+0.12%)
Sep 17, 2012	84.34	84.49	84.34	84.40	852,895	+0.12(+0.14%)
Sep 14, 2012	84.52	84.52	84.26	84.28	2,127,429	-0.42(-0.50%)
Sep 13, 2012	84.61	84.71	84.30	84.70	1,350,116	+0.17(+0.20%)
Sep 12, 2012	84.55	84.57	84.48	84.53	808,510	-0.12(-0.14%)
Sep 11, 2012	84.76	84.76	84.65	84.65	912,248	-0.11(-0.13%)
Sep 10, 2012	84.74	84.77	84.65	84.76	990,404	+0.02(+0.02%)
Sep 07, 2012	84.93	84.97	84.74	84.74	928,244	+0.00(+0.00%)
Sep 06, 2012	84.80	84.80	84.64	84.74	2,350,353	-0.20(-0.24%)
Sep 05, 2012	84.93	85.00	84.90	84.94	1,049,275	+0.00(+0.00%)