Long Term Bond Index ETF Vanguard (NY: BLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	40.51	40.69	40.51	40.69	37,772	+0.22(+0.54%)
Mar 30, 2010	40.44	40.47	40.26	40.47	38,934	+0.07(+0.18%)
Mar 29, 2010	40.46	40.46	40.30	40.40	34,266	-0.08(-0.19%)
Mar 26, 2010	40.30	40.52	40.30	40.48	37,634	+0.07(+0.18%)
Mar 25, 2010	40.58	40.58	40.24	40.41	43,829	-0.11(-0.27%)
Mar 24, 2010	40.72	40.81	40.47	40.51	48,071	-0.54(-1.32%)
Mar 23, 2010	41.11	41.17	41.00	41.06	52,218	-0.07(-0.17%)
Mar 22, 2010	41.21	41.29	41.08	41.13	30,081	-0.06(-0.14%)
Mar 19, 2010	41.03	41.28	41.03	41.18	43,763	+0.06(+0.15%)
Mar 18, 2010	41.28	41.33	41.11	41.12	42,967	-0.13(-0.30%)
Mar 17, 2010	41.19	41.29	41.12	41.25	21,369	+0.21(+0.51%)
Mar 16, 2010	40.91	41.09	40.90	41.03	29,797	+0.25(+0.61%)
Mar 15, 2010	40.74	40.85	40.74	40.79	49,019	+0.02(+0.05%)
Mar 12, 2010	40.51	40.85	40.50	40.77	61,703	+0.29(+0.71%)
Mar 11, 2010	40.44	40.62	40.38	40.48	55,664	-0.08(-0.21%)
Mar 10, 2010	40.48	40.59	40.36	40.56	58,430	+0.02(+0.05%)
Mar 09, 2010	40.65	40.65	40.45	40.54	24,233	+0.04(+0.10%)
Mar 08, 2010	40.58	40.66	40.48	40.50	30,894	-0.03(-0.07%)
Mar 05, 2010	40.83	40.95	40.44	40.53	132,917	-0.43(-1.05%)
Mar 04, 2010	40.83	41.00	40.72	40.96	35,388	+0.22(+0.54%)
Mar 03, 2010	40.80	40.82	40.66	40.74	32,283	-0.12(-0.30%)
Mar 02, 2010	40.78	40.87	40.65	40.87	31,268	+0.08(+0.20%)
Mar 01, 2010	40.86	40.89	40.68	40.78	52,909	-0.05(-0.12%)
Feb 26, 2010	40.68	40.92	40.68	40.83	41,171	+0.21(+0.51%)
Feb 25, 2010	40.77	40.77	40.44	40.62	38,288	+0.11(+0.27%)
Feb 24, 2010	40.47	40.55	40.29	40.52	27,192	+0.13(+0.31%)
Feb 23, 2010	40.13	40.44	40.13	40.39	45,248	+0.34(+0.86%)
Feb 22, 2010	40.01	40.09	39.93	40.05	53,863	+0.05(+0.12%)
Feb 19, 2010	39.92	40.04	39.83	40.00	34,611	+0.14(+0.34%)
Feb 18, 2010	40.03	40.04	39.58	39.86	43,712	-0.07(-0.17%)
Feb 17, 2010	40.12	40.18	39.88	39.93	30,417	-0.26(-0.64%)
Feb 16, 2010	40.02	40.28	39.96	40.19	37,901	+0.05(+0.13%)
Feb 12, 2010	40.15	40.14	40.14	40.14	64,721	+0.15(+0.37%)
Feb 11, 2010	40.18	40.20	39.83	39.99	51,972	-0.15(-0.38%)
Feb 10, 2010	40.51	40.62	40.08	40.14	36,470	-0.35(-0.87%)
Feb 09, 2010	40.68	40.82	40.45	40.50	56,791	-0.27(-0.66%)
Feb 08, 2010	40.81	40.81	40.37	40.76	46,354	+0.13(+0.31%)
Feb 05, 2010	40.59	40.93	40.55	40.64	104,465	-0.11(-0.26%)
Feb 04, 2010	40.62	40.83	40.48	40.74	41,049	+0.35(+0.87%)
Feb 03, 2010	40.48	40.58	40.31	40.39	53,721	-0.33(-0.82%)
Feb 02, 2010	40.62	40.74	40.57	40.73	29,065	+0.17(+0.42%)
Feb 01, 2010	40.83	40.83	40.48	40.56	46,341	-0.19(-0.46%)
Jan 29, 2010	40.62	40.88	40.57	40.75	74,248	+0.31(+0.78%)
Jan 28, 2010	40.69	40.69	40.33	40.43	67,679	-0.14(-0.35%)
Jan 27, 2010	40.69	40.75	40.15	40.57	58,275	-0.08(-0.21%)
Jan 26, 2010	40.80	40.80	40.55	40.66	50,273	+0.10(+0.25%)
Jan 25, 2010	40.53	40.78	40.49	40.56	63,584	-0.29(-0.72%)
Jan 22, 2010	40.85	40.93	40.70	40.85	57,895	-0.06(-0.14%)
Jan 21, 2010	40.81	40.99	40.57	40.91	48,603	+0.25(+0.62%)
Jan 20, 2010	40.53	40.76	40.43	40.66	48,108	+0.23(+0.57%)
Jan 19, 2010	40.31	40.43	40.11	40.43	54,841	+0.06(+0.16%)
Jan 15, 2010	40.42	40.36	40.36	40.36	61,576	+0.03(+0.08%)
Jan 14, 2010	40.00	40.37	39.94	40.33	30,784	+0.40(+1.00%)
Jan 13, 2010	40.24	40.45	39.90	39.93	58,286	-0.27(-0.68%)
Jan 12, 2010	40.15	40.35	40.11	40.21	72,567	+0.24(+0.60%)
Jan 11, 2010	40.02	40.04	39.89	39.97	33,051	-0.03(-0.07%)
Jan 08, 2010	39.93	40.09	39.81	39.99	44,550	+0.05(+0.12%)
Jan 07, 2010	39.98	40.07	39.89	39.94	62,335	+0.07(+0.18%)
Jan 06, 2010	40.24	40.25	39.81	39.87	47,629	-0.26(-0.64%)
Jan 05, 2010	40.03	40.24	40.02	40.13	103,922	-0.02(-0.05%)