Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	83.72	83.75	83.66	83.73	628,333	+0.04(+0.05%)
Feb 27, 2013	83.80	83.80	83.61	83.69	691,400	-0.02(-0.02%)
Feb 26, 2013	83.62	83.80	83.62	83.71	1,070,467	+0.31(+0.37%)
Feb 22, 2013	83.40	83.42	83.36	83.40	829,467	+0.04(+0.05%)
Feb 21, 2013	83.38	83.40	83.31	83.36	802,971	+0.08(+0.10%)
Feb 20, 2013	83.17	83.32	83.17	83.28	944,558	+0.06(+0.07%)
Feb 19, 2013	83.30	83.32	83.19	83.22	1,055,734	-0.03(-0.04%)
Feb 15, 2013	83.27	83.32	83.19	83.25	2,579,369	-0.07(-0.08%)
Feb 14, 2013	83.20	83.33	83.20	83.32	945,450	+0.12(+0.14%)
Feb 13, 2013	83.21	83.26	83.16	83.20	1,154,471	-0.11(-0.13%)
Feb 12, 2013	83.31	83.33	83.24	83.31	1,120,274	+0.02(+0.02%)
Feb 11, 2013	83.31	83.37	83.28	83.29	2,254,761	-0.10(-0.12%)
Feb 08, 2013	83.39	83.42	83.25	83.39	892,064	-0.02(-0.02%)
Feb 07, 2013	83.40	83.48	83.36	83.41	1,047,176	+0.01(+0.01%)
Feb 06, 2013	83.30	83.43	83.27	83.40	2,416,107	+0.06(+0.07%)
Feb 04, 2013	83.22	83.36	83.19	83.34	1,742,570	+0.29(+0.35%)
Feb 01, 2013	83.44	83.44	83.05	83.05	1,840,431	-0.40(-0.48%)
Jan 31, 2013	83.43	83.45	83.33	83.45	1,630,647	+0.15(+0.18%)
Jan 30, 2013	83.34	83.37	83.25	83.30	1,626,625	-0.09(-0.11%)
Jan 29, 2013	83.47	83.55	83.36	83.39	1,082,254	-0.09(-0.11%)
Jan 28, 2013	83.40	83.52	83.37	83.48	1,427,068	-0.10(-0.12%)
Jan 25, 2013	83.67	83.71	83.56	83.58	1,472,911	-0.27(-0.32%)
Jan 24, 2013	83.89	83.92	83.83	83.85	1,061,635	-0.12(-0.14%)
Jan 23, 2013	83.91	83.98	83.91	83.97	1,278,178	+0.13(+0.16%)
Jan 22, 2013	83.79	83.91	83.78	83.84	2,053,698	-0.08(-0.10%)
Jan 18, 2013	83.79	83.92	83.79	83.92	919,981	+0.13(+0.16%)
Jan 17, 2013	83.84	83.86	83.74	83.79	1,043,662	-0.14(-0.17%)
Jan 16, 2013	83.99	84.02	83.88	83.93	1,136,475	-0.01(-0.01%)
Jan 15, 2013	83.93	84.00	83.91	83.94	1,283,188	+0.11(+0.13%)
Jan 14, 2013	83.86	83.93	83.83	83.83	893,834	+0.00(+0.00%)
Jan 11, 2013	83.67	83.85	83.67	83.83	1,384,980	+0.06(+0.07%)
Jan 10, 2013	83.75	83.80	83.67	83.77	1,198,680	+0.00(+0.00%)
Jan 09, 2013	83.77	83.80	83.68	83.77	1,439,590	-0.03(-0.04%)
Jan 08, 2013	83.75	83.85	83.73	83.80	1,188,927	+0.08(+0.10%)
Jan 07, 2013	83.71	83.76	83.66	83.72	1,866,574	-0.06(-0.07%)
Jan 04, 2013	83.61	83.78	83.58	83.78	1,822,681	+0.13(+0.16%)
Jan 03, 2013	83.91	83.93	83.65	83.65	1,908,471	-0.25(-0.30%)
Jan 02, 2013	83.84	83.94	83.83	83.90	1,857,223	-0.13(-0.15%)
Dec 31, 2012	84.13	84.16	83.96	84.03	2,066,003	-0.08(-0.10%)
Dec 28, 2012	84.15	84.16	84.04	84.11	1,627,549	+0.02(+0.02%)
Dec 27, 2012	84.00	84.17	83.92	84.09	965,185	+0.08(+0.09%)
Dec 26, 2012	83.95	84.05	83.95	84.01	1,009,625	+0.06(+0.08%)
Dec 24, 2012	83.91	83.97	83.89	83.95	830,006	-0.57(-0.67%)
Dec 21, 2012	84.52	84.57	84.49	84.52	1,312,708	+0.12(+0.14%)
Dec 20, 2012	84.47	84.52	84.40	84.40	1,117,148	+0.02(+0.02%)
Dec 19, 2012	84.26	84.44	84.26	84.38	2,254,475	+0.18(+0.21%)
Dec 18, 2012	84.32	84.38	84.19	84.20	1,772,522	-0.19(-0.23%)
Dec 17, 2012	84.59	84.59	84.39	84.39	1,348,008	-0.15(-0.18%)
Dec 14, 2012	84.54	84.62	84.51	84.54	2,883,507	+0.05(+0.06%)
Dec 13, 2012	84.56	84.63	84.49	84.49	1,208,652	-0.17(-0.20%)
Dec 12, 2012	84.80	84.82	84.61	84.66	1,105,716	-0.13(-0.15%)
Dec 11, 2012	84.73	84.83	84.73	84.79	2,083,541	-0.07(-0.08%)
Dec 10, 2012	84.86	84.89	84.81	84.86	1,378,528	+0.05(+0.06%)
Dec 07, 2012	84.82	84.91	84.78	84.81	1,239,150	-0.16(-0.19%)
Dec 06, 2012	85.00	85.04	84.94	84.97	771,799	+0.00(+0.00%)
Dec 05, 2012	84.86	84.99	84.86	84.97	1,057,709	+0.06(+0.07%)