Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	83.47	83.50	83.20	83.28	1,454,272	-0.17(-0.20%)
Mar 29, 2012	83.39	83.46	83.31	83.45	1,040,895	+0.18(+0.22%)
Mar 28, 2012	83.29	83.37	83.21	83.27	638,974	-0.02(-0.02%)
Mar 27, 2012	83.17	83.35	83.17	83.29	1,095,490	+0.14(+0.17%)
Mar 26, 2012	83.08	83.19	83.03	83.15	1,137,656	-0.01(-0.01%)
Mar 23, 2012	83.06	83.18	83.01	83.16	1,151,584	+0.15(+0.18%)
Mar 22, 2012	82.97	83.05	82.95	83.01	1,169,089	+0.12(+0.14%)
Mar 21, 2012	82.84	82.97	82.76	82.89	1,520,427	+0.24(+0.29%)
Mar 20, 2012	82.70	82.73	82.59	82.65	971,121	+0.02(+0.02%)
Mar 19, 2012	82.84	82.87	82.59	82.63	945,793	-0.22(-0.27%)
Mar 16, 2012	82.70	82.91	82.65	82.85	1,452,992	-0.01(-0.01%)
Mar 15, 2012	82.85	82.97	82.80	82.86	747,287	+0.02(+0.02%)
Mar 14, 2012	83.33	83.26	82.82	82.84	1,069,468	-0.49(-0.59%)
Mar 13, 2012	83.46	83.54	83.33	83.33	1,346,329	-0.25(-0.30%)
Mar 12, 2012	83.66	83.68	83.57	83.58	1,095,233	+0.06(+0.07%)
Mar 09, 2012	83.56	83.56	83.43	83.52	1,251,699	-0.08(-0.10%)
Mar 08, 2012	83.71	83.73	83.56	83.60	846,927	-0.13(-0.16%)
Mar 07, 2012	83.74	83.78	83.67	83.73	809,833	+0.02(+0.02%)
Mar 06, 2012	83.75	83.80	83.69	83.71	704,744	+0.14(+0.17%)
Mar 05, 2012	83.73	83.77	83.54	83.57	1,208,416	-0.17(-0.20%)
Mar 02, 2012	83.59	83.79	83.58	83.74	1,074,358	+0.17(+0.20%)
Mar 01, 2012	83.49	83.64	83.46	83.57	1,558,990	-0.33(-0.39%)
Feb 29, 2012	84.04	84.05	83.83	83.90	1,128,017	-0.08(-0.10%)
Feb 28, 2012	84.07	84.09	83.95	83.98	1,615,677	-0.01(-0.01%)
Feb 27, 2012	84.02	84.02	83.94	83.99	970,239	+0.15(+0.18%)
Feb 24, 2012	83.83	83.87	83.78	83.84	1,276,116	+0.06(+0.07%)
Feb 23, 2012	83.71	83.82	83.63	83.78	991,536	+0.04(+0.05%)
Feb 22, 2012	83.59	83.76	83.52	83.74	1,847,563	+0.28(+0.34%)
Feb 21, 2012	83.53	83.54	83.44	83.46	900,304	-0.05(-0.06%)
Feb 17, 2012	83.55	83.58	83.42	83.51	1,172,615	-0.19(-0.23%)
Feb 16, 2012	83.71	83.78	83.61	83.70	976,065	+0.01(+0.01%)
Feb 15, 2012	83.84	83.88	83.69	83.69	1,290,147	-0.11(-0.13%)
Feb 14, 2012	83.77	83.93	83.75	83.80	953,353	+0.11(+0.13%)
Feb 13, 2012	83.73	83.76	83.63	83.69	933,267	-0.00(-0.01%)
Feb 10, 2012	83.72	83.79	83.65	83.69	1,003,544	+0.05(+0.07%)
Feb 09, 2012	83.65	83.65	83.53	83.64	937,426	+0.01(+0.01%)
Feb 08, 2012	83.72	83.75	83.60	83.63	1,088,190	-0.10(-0.12%)
Feb 07, 2012	83.84	83.80	83.61	83.73	1,496,241	-0.11(-0.13%)
Feb 06, 2012	83.79	83.89	83.73	83.84	2,564,367	+0.04(+0.05%)
Feb 03, 2012	83.77	83.81	83.69	83.80	1,325,970	-0.11(-0.13%)
Feb 02, 2012	83.85	84.03	83.79	83.91	2,303,781	+0.13(+0.16%)
Feb 01, 2012	83.85	83.91	83.74	83.78	2,908,474	-0.29(-0.34%)
Jan 31, 2012	84.03	84.07	83.90	84.07	3,801,160	+0.07(+0.08%)
Jan 30, 2012	84.06	84.14	83.91	84.00	1,645,473	+0.10(+0.12%)
Jan 27, 2012	83.82	83.91	83.72	83.90	1,708,096	+0.15(+0.18%)
Jan 26, 2012	83.67	83.77	83.59	83.75	2,096,635	+0.22(+0.26%)
Jan 25, 2012	83.35	83.77	83.31	83.53	1,101,191	+0.24(+0.29%)
Jan 24, 2012	83.38	83.38	83.25	83.29	1,057,600	+0.02(+0.02%)
Jan 23, 2012	83.30	83.39	83.22	83.27	885,449	-0.10(-0.12%)
Jan 20, 2012	83.55	83.56	83.24	83.37	1,139,307	-0.16(-0.19%)
Jan 19, 2012	83.61	83.68	83.47	83.53	1,783,795	-0.08(-0.10%)
Jan 18, 2012	83.80	83.81	83.61	83.61	1,904,098	-0.02(-0.02%)
Jan 17, 2012	83.77	83.82	83.62	83.63	878,055	-0.07(-0.08%)
Jan 13, 2012	83.70	83.78	83.59	83.70	889,074	+0.25(+0.30%)
Jan 12, 2012	83.65	83.65	83.37	83.45	2,047,849	-0.12(-0.14%)
Jan 11, 2012	83.51	83.59	83.45	83.57	853,336	+0.20(+0.24%)
Jan 10, 2012	83.42	83.50	83.34	83.37	964,050	-0.04(-0.05%)
Jan 09, 2012	83.34	83.55	83.34	83.41	833,744	+0.07(+0.08%)
Jan 06, 2012	83.31	83.45	83.29	83.34	1,052,963	+0.05(+0.06%)
Jan 05, 2012	83.30	83.41	83.22	83.29	1,194,726	-0.03(-0.04%)