Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	80.00	80.31	80.00	80.27	534,431	+0.27(+0.34%)
Dec 30, 2010	79.97	80.02	79.78	80.00	670,762	+0.01(+0.01%)
Dec 29, 2010	79.56	80.08	79.54	79.99	642,101	+0.47(+0.59%)
Dec 28, 2010	79.94	79.97	79.52	79.52	688,556	-0.52(-0.65%)
Dec 27, 2010	79.79	80.04	79.70	80.04	514,746	-0.36(-0.45%)
Dec 23, 2010	80.43	80.43	80.31	80.40	476,972	-0.09(-0.11%)
Dec 22, 2010	80.58	80.62	80.43	80.49	546,641	-0.09(-0.11%)
Dec 21, 2010	80.55	80.60	80.38	80.58	1,499,607	+0.09(+0.11%)
Dec 20, 2010	80.52	80.70	80.38	80.49	639,515	+0.05(+0.06%)
Dec 17, 2010	80.00	80.48	80.00	80.44	868,792	+0.49(+0.61%)
Dec 16, 2010	79.72	79.99	79.59	79.95	1,116,924	+0.18(+0.23%)
Dec 15, 2010	80.09	80.17	79.71	79.77	926,404	-0.25(-0.31%)
Dec 14, 2010	80.33	80.43	79.91	80.02	1,305,051	-0.51(-0.63%)
Dec 13, 2010	80.24	80.59	80.18	80.53	1,026,216	+0.21(+0.26%)
Dec 10, 2010	80.52	80.55	80.32	80.32	934,548	-0.26(-0.32%)
Dec 09, 2010	80.64	80.72	80.45	80.58	791,895	+0.07(+0.09%)
Dec 08, 2010	80.63	80.66	80.25	80.51	966,465	-0.37(-0.46%)
Dec 07, 2010	81.24	81.27	80.78	80.88	990,218	-0.64(-0.79%)
Dec 06, 2010	81.37	81.52	81.33	81.52	1,060,216	+0.27(+0.33%)
Dec 03, 2010	81.37	81.45	81.18	81.25	569,180	+0.13(+0.16%)
Dec 02, 2010	81.15	81.32	81.10	81.12	720,284	-0.07(-0.09%)
Dec 01, 2010	81.36	81.47	81.16	81.19	1,170,518	-0.72(-0.88%)
Nov 30, 2010	82.12	82.14	81.87	81.91	517,469	+0.03(+0.04%)
Nov 29, 2010	81.96	81.96	81.77	81.88	373,079	+0.06(+0.07%)
Nov 26, 2010	81.81	81.82	81.61	81.82	341,133	+0.19(+0.23%)
Nov 24, 2010	81.86	81.63	81.63	81.63	539,348	-0.39(-0.48%)
Nov 23, 2010	82.09	82.21	82.02	82.02	727,960	+0.02(+0.02%)
Nov 22, 2010	81.89	82.00	81.89	82.00	650,452	+0.24(+0.29%)
Nov 19, 2010	81.73	81.84	81.67	81.76	1,286,308	+0.02(+0.02%)
Nov 18, 2010	81.68	81.74	81.53	81.74	558,581	+0.00(+0.00%)
Nov 17, 2010	81.76	81.90	81.66	81.74	507,253	+0.02(+0.02%)
Nov 16, 2010	81.53	81.72	81.26	81.72	1,044,527	+0.27(+0.33%)
Nov 15, 2010	81.68	81.78	81.39	81.45	1,803,614	-0.39(-0.48%)
Nov 12, 2010	82.09	82.19	81.81	81.84	779,864	-0.37(-0.45%)
Nov 11, 2010	82.25	82.26	82.06	82.21	252,870	+0.03(+0.04%)
Nov 10, 2010	82.20	82.27	81.86	82.18	883,939	-0.03(-0.04%)
Nov 09, 2010	82.63	82.65	82.19	82.21	502,244	-0.42(-0.51%)
Nov 08, 2010	82.67	82.72	82.61	82.63	556,837	+0.02(+0.02%)
Nov 05, 2010	82.76	82.86	82.61	82.61	1,199,966	-0.35(-0.42%)
Nov 04, 2010	82.87	83.00	82.85	82.96	838,077	+0.26(+0.31%)
Nov 03, 2010	82.78	82.92	82.52	82.70	1,443,779	+0.09(+0.11%)
Nov 02, 2010	82.63	82.63	82.55	82.61	870,274	+0.14(+0.17%)
Nov 01, 2010	82.64	82.68	82.39	82.47	648,633	-0.23(-0.28%)
Oct 29, 2010	82.61	82.71	82.57	82.70	442,836	+0.15(+0.18%)
Oct 28, 2010	82.42	82.55	82.37	82.55	700,449	+0.28(+0.34%)
Oct 27, 2010	82.34	82.41	82.24	82.27	1,980,115	-0.40(-0.48%)
Oct 25, 2010	82.79	82.83	82.62	82.67	1,413,900	+0.05(+0.06%)
Oct 22, 2010	82.64	82.73	82.61	82.62	524,303	-0.05(-0.06%)
Oct 21, 2010	82.75	82.79	82.65	82.67	673,840	-0.07(-0.08%)
Oct 20, 2010	82.74	82.88	82.67	82.74	602,661	-0.03(-0.04%)
Oct 19, 2010	82.50	82.80	82.50	82.77	470,702	+0.12(+0.15%)
Oct 18, 2010	82.52	82.68	82.46	82.65	486,861	+0.31(+0.38%)
Oct 15, 2010	82.41	82.54	82.34	82.34	829,355	-0.19(-0.23%)
Oct 14, 2010	82.74	82.84	82.52	82.53	926,840	-0.32(-0.39%)
Oct 13, 2010	82.75	82.86	82.66	82.85	612,464	+0.13(+0.16%)
Oct 12, 2010	82.91	82.93	82.72	82.72	431,351	-0.08(-0.10%)
Oct 11, 2010	82.95	82.96	82.79	82.80	442,206	-0.03(-0.04%)
Oct 08, 2010	82.83	83.06	82.83	82.83	1,219,903	-0.10(-0.12%)
Oct 07, 2010	82.89	82.95	82.83	82.93	559,741	+0.14(+0.17%)
Oct 06, 2010	82.85	82.89	82.76	82.79	453,922	+0.19(+0.23%)
Oct 05, 2010	82.55	82.64	82.51	82.60	758,784	+0.02(+0.02%)
Oct 04, 2010	82.46	82.59	82.39	82.58	571,629	+0.21(+0.25%)