Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	80.21	80.24	80.00	80.02	717,277	-0.09(-0.11%)
Mar 30, 2011	80.05	80.14	79.98	80.11	746,885	+0.14(+0.18%)
Mar 29, 2011	80.08	80.19	79.93	79.97	649,495	-0.14(-0.17%)
Mar 28, 2011	80.06	80.19	80.04	80.11	810,644	-0.07(-0.09%)
Mar 25, 2011	80.36	80.39	80.12	80.18	727,370	-0.11(-0.14%)
Mar 24, 2011	80.39	80.42	80.27	80.29	649,936	-0.13(-0.16%)
Mar 23, 2011	80.59	80.62	80.39	80.42	1,049,445	-0.03(-0.04%)
Mar 22, 2011	80.41	80.48	80.37	80.45	999,233	-0.03(-0.04%)
Mar 21, 2011	80.45	80.62	80.45	80.48	813,723	-0.23(-0.28%)
Mar 18, 2011	80.58	80.72	80.54	80.71	533,519	-0.01(-0.01%)
Mar 17, 2011	80.69	80.79	80.55	80.72	540,046	-0.11(-0.14%)
Mar 16, 2011	80.67	81.16	80.59	80.83	875,706	+0.37(+0.46%)
Mar 15, 2011	80.60	80.63	80.45	80.46	601,013	+0.05(+0.06%)
Mar 14, 2011	80.43	80.54	80.40	80.41	568,785	+0.08(+0.10%)
Mar 11, 2011	80.35	80.39	80.27	80.33	724,103	+0.01(+0.01%)
Mar 10, 2011	80.15	80.34	80.03	80.32	553,019	+0.37(+0.46%)
Mar 09, 2011	79.88	80.07	79.79	79.95	712,763	+0.14(+0.18%)
Mar 08, 2011	79.85	79.89	79.76	79.81	499,591	-0.07(-0.09%)
Mar 07, 2011	79.81	80.02	79.78	79.88	443,901	-0.01(-0.01%)
Mar 04, 2011	79.74	79.92	79.72	79.89	959,965	+0.27(+0.34%)
Mar 03, 2011	79.77	79.79	79.58	79.62	840,639	-0.32(-0.40%)
Mar 02, 2011	80.07	80.18	79.92	79.94	595,157	-0.16(-0.20%)
Mar 01, 2011	79.92	80.13	79.87	80.10	558,407	-0.25(-0.31%)
Feb 28, 2011	80.24	80.35	80.20	80.35	1,833,375	+0.11(+0.14%)
Feb 25, 2011	80.10	80.24	80.06	80.24	998,077	+0.22(+0.27%)
Feb 24, 2011	80.01	80.14	79.98	80.02	938,977	+0.08(+0.10%)
Feb 23, 2011	80.02	80.11	79.91	79.94	638,608	-0.01(-0.01%)
Feb 22, 2011	79.73	79.98	79.72	79.95	1,618,702	+0.30(+0.38%)
Feb 18, 2011	79.56	79.68	79.50	79.65	555,791	+0.00(+0.00%)
Feb 17, 2011	79.67	79.73	79.63	79.65	561,740	+0.12(+0.15%)
Feb 16, 2011	79.50	79.64	79.42	79.53	635,307	+0.03(+0.04%)
Feb 15, 2011	79.37	79.53	79.34	79.50	473,382	+0.11(+0.14%)
Feb 14, 2011	79.28	79.55	79.24	79.39	559,284	+0.09(+0.11%)
Feb 11, 2011	79.30	79.41	79.20	79.30	768,923	+0.27(+0.34%)
Feb 10, 2011	79.17	79.28	79.02	79.03	518,996	-0.25(-0.32%)
Feb 09, 2011	79.12	79.40	79.02	79.28	1,252,286	+0.19(+0.24%)
Feb 08, 2011	79.34	79.38	79.07	79.09	994,071	-0.25(-0.32%)
Feb 07, 2011	79.25	79.40	79.21	79.34	1,222,241	+0.01(+0.01%)
Feb 04, 2011	79.52	79.58	79.28	79.33	988,592	-0.27(-0.34%)
Feb 03, 2011	79.70	79.81	79.60	79.60	851,498	-0.27(-0.34%)
Feb 02, 2011	80.03	80.06	79.79	79.87	810,395	-0.09(-0.11%)
Feb 01, 2011	79.99	80.05	79.84	79.96	1,186,874	-0.38(-0.47%)
Jan 31, 2011	80.42	80.46	80.26	80.34	1,061,198	-0.11(-0.14%)
Jan 28, 2011	80.15	80.50	80.13	80.45	1,006,238	+0.17(+0.21%)
Jan 27, 2011	80.19	80.35	80.12	80.28	441,066	+0.16(+0.20%)
Jan 26, 2011	80.28	80.34	80.12	80.12	1,104,067	-0.28(-0.35%)
Jan 25, 2011	80.27	80.48	80.15	80.40	1,380,734	+0.21(+0.26%)
Jan 24, 2011	80.18	80.31	80.17	80.19	581,980	-0.01(-0.01%)
Jan 21, 2011	80.02	80.20	79.98	80.20	573,239	+0.16(+0.20%)
Jan 20, 2011	80.19	80.22	79.93	80.04	1,011,991	-0.30(-0.37%)
Jan 19, 2011	80.26	80.37	80.20	80.34	722,185	+0.10(+0.12%)
Jan 18, 2011	80.25	80.30	80.10	80.24	766,106	-0.08(-0.10%)
Jan 14, 2011	80.48	80.54	80.30	80.32	1,106,942	-0.11(-0.14%)
Jan 13, 2011	80.11	80.43	80.11	80.43	1,025,888	+0.25(+0.31%)
Jan 12, 2011	80.10	80.25	80.00	80.18	517,497	-0.05(-0.06%)
Jan 11, 2011	80.38	80.39	80.14	80.23	980,648	-0.16(-0.20%)
Jan 10, 2011	80.29	80.39	80.21	80.39	509,792	+0.19(+0.23%)
Jan 07, 2011	80.00	80.30	79.94	80.20	846,925	+0.29(+0.37%)
Jan 06, 2011	79.90	79.96	79.77	79.91	590,944	+0.08(+0.10%)
Jan 05, 2011	79.93	79.98	79.68	79.83	837,273	-0.35(-0.44%)
Jan 04, 2011	80.22	80.33	80.08	80.18	1,784,045	+0.01(+0.01%)