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%)
Jan 04, 2012	83.32	83.36	83.21	83.32	2,227,391	-0.22(-0.26%)
Dec 30, 2011	83.56	83.60	83.46	83.54	1,535,013	+0.06(+0.07%)
Dec 29, 2011	83.41	83.55	83.32	83.48	1,062,239	+0.07(+0.08%)
Dec 28, 2011	83.12	83.43	83.02	83.41	1,416,723	+0.32(+0.39%)
Dec 27, 2011	83.15	83.25	82.88	83.09	1,686,781	-0.20(-0.24%)
Dec 23, 2011	83.04	83.38	83.01	83.29	990,293	-0.33(-0.39%)
Dec 21, 2011	83.89	83.90	83.62	83.62	1,065,005	-0.23(-0.27%)
Dec 20, 2011	84.11	84.11	83.85	83.85	1,285,387	-0.17(-0.20%)
Dec 19, 2011	84.07	84.20	84.00	84.02	1,316,299	-0.03(-0.04%)
Dec 16, 2011	83.92	84.06	83.92	84.05	1,355,851	+0.23(+0.27%)
Dec 15, 2011	83.78	83.87	83.75	83.82	2,590,845	-0.04(-0.05%)
Dec 14, 2011	83.74	83.90	83.67	83.86	1,996,739	+0.16(+0.19%)
Dec 13, 2011	83.41	83.77	83.41	83.70	2,087,943	+0.21(+0.25%)
Dec 12, 2011	83.52	83.59	83.47	83.49	841,359	+0.09(+0.11%)
Dec 09, 2011	83.57	83.68	83.37	83.40	1,187,523	-0.20(-0.24%)
Dec 08, 2011	83.40	83.66	83.40	83.60	1,075,901	+0.19(+0.23%)
Dec 07, 2011	83.35	83.52	83.26	83.41	1,397,000	+0.11(+0.13%)
Dec 06, 2011	83.26	83.39	83.18	83.30	858,326	-0.11(-0.13%)
Dec 05, 2011	83.22	83.43	83.10	83.41	2,386,283	+0.01(+0.01%)
Dec 02, 2011	83.08	83.42	83.03	83.40	2,346,915	+0.27(+0.32%)
Dec 01, 2011	83.10	83.21	82.83	83.13	1,570,585	-0.23(-0.28%)
Nov 30, 2011	83.49	83.50	83.15	83.36	1,965,213	-0.18(-0.22%)
Nov 29, 2011	83.55	83.70	83.39	83.54	744,241	-0.12(-0.14%)
Nov 28, 2011	83.35	83.73	83.28	83.66	1,550,203	-0.00(-0.00%)
Nov 25, 2011	83.62	83.79	83.62	83.66	1,453,228	-0.12(-0.14%)
Nov 23, 2011	83.60	83.83	83.57	83.78	1,525,355	+0.09(+0.11%)
Nov 22, 2011	83.63	83.73	83.51	83.69	1,217,330	+0.09(+0.11%)
Nov 21, 2011	83.67	83.73	83.58	83.60	2,076,139	-0.02(-0.02%)
Nov 18, 2011	83.69	83.70	83.38	83.62	1,032,610	-0.05(-0.06%)
Nov 17, 2011	83.60	83.75	83.52	83.67	1,147,759	-0.04(-0.05%)
Nov 16, 2011	83.71	83.71	83.59	83.71	1,705,400	+0.16(+0.19%)
Nov 15, 2011	83.64	83.72	83.50	83.55	1,323,169	-0.05(-0.06%)
Nov 14, 2011	83.66	83.68	83.47	83.60	1,279,587	+0.01(+0.01%)
Nov 11, 2011	83.62	83.64	83.51	83.59	698,056	-0.06(-0.07%)
Nov 10, 2011	83.61	83.77	83.45	83.65	2,487,457	-0.10(-0.12%)
Nov 09, 2011	83.93	83.93	83.67	83.75	1,346,766	+0.10(+0.12%)
Nov 08, 2011	83.88	83.95	83.63	83.65	1,891,314	-0.26(-0.31%)
Nov 07, 2011	83.81	84.11	83.77	83.91	2,067,176	+0.02(+0.02%)
Nov 04, 2011	83.75	83.92	83.73	83.89	2,323,979	+0.12(+0.14%)
Nov 03, 2011	83.80	83.97	83.76	83.77	1,275,296	-0.21(-0.25%)
Nov 02, 2011	83.78	84.03	83.78	83.98	1,038,015	-0.05(-0.06%)
Nov 01, 2011	83.80	84.04	83.62	84.03	2,003,343	+0.41(+0.49%)
Oct 31, 2011	83.55	83.65	83.40	83.62	1,457,396	+0.37(+0.44%)
Oct 28, 2011	83.09	83.31	83.01	83.25	654,841	+0.30(+0.36%)
Oct 27, 2011	83.29	83.31	82.90	82.95	1,586,124	-0.43(-0.52%)
Oct 26, 2011	83.46	83.64	83.36	83.38	887,864	-0.21(-0.25%)
Oct 25, 2011	83.15	83.61	83.15	83.59	1,615,802	+0.43(+0.52%)
Oct 24, 2011	83.13	83.22	83.08	83.16	1,260,974	+0.06(+0.07%)
Oct 21, 2011	83.25	83.32	83.10	83.10	1,885,775	-0.13(-0.16%)
Oct 20, 2011	83.23	83.41	83.12	83.23	1,844,193	-0.04(-0.05%)
Oct 19, 2011	83.08	83.36	83.02	83.27	1,940,624	+0.22(+0.26%)
Oct 18, 2011	83.18	83.27	83.01	83.05	844,617	-0.09(-0.11%)
Oct 17, 2011	82.85	83.15	82.85	83.14	1,680,689	+0.29(+0.35%)
Oct 14, 2011	82.78	82.95	82.75	82.85	861,375	-0.15(-0.18%)
Oct 13, 2011	83.02	83.12	82.90	83.00	1,690,508	+0.10(+0.12%)
Oct 12, 2011	82.74	82.96	82.72	82.90	2,032,306	-0.02(-0.02%)
Oct 11, 2011	83.01	83.02	82.90	82.92	976,178	-0.04(-0.05%)
Oct 10, 2011	83.08	83.13	82.72	82.96	1,072,446	-0.12(-0.14%)
Oct 07, 2011	83.08	83.25	82.97	83.08	4,949,884	-0.18(-0.22%)
Oct 06, 2011	83.29	83.30	83.21	83.26	1,159,251	-0.05(-0.06%)
Oct 05, 2011	83.58	83.60	83.27	83.31	3,989,543	-0.36(-0.43%)
Oct 04, 2011	84.00	84.05	83.65	83.67	1,528,572	-0.33(-0.39%)
Oct 03, 2011	83.71	84.01	83.61	84.00	2,078,786	+0.26(+0.31%)
Sep 30, 2011	83.64	83.80	83.55	83.74	1,282,995	+0.31(+0.37%)
Sep 29, 2011	83.36	83.55	83.34	83.43	1,204,249	-0.01(-0.01%)
Sep 28, 2011	83.60	83.63	83.40	83.44	2,090,835	-0.18(-0.22%)
Sep 27, 2011	83.62	83.67	83.46	83.62	1,943,777	-0.17(-0.20%)
Sep 26, 2011	83.96	84.07	83.75	83.79	986,540	-0.26(-0.31%)
Sep 23, 2011	84.39	84.39	83.99	84.05	802,988	-0.28(-0.33%)
Sep 22, 2011	84.39	84.58	84.30	84.33	1,033,041	+0.20(+0.24%)
Sep 21, 2011	83.92	84.17	83.86	84.13	1,433,913	+0.23(+0.27%)
Sep 20, 2011	83.89	83.94	83.80	83.90	705,473	+0.11(+0.13%)
Sep 19, 2011	83.86	83.97	83.78	83.79	1,104,086	+0.26(+0.31%)
Sep 16, 2011	83.36	83.60	83.34	83.53	1,211,236	-0.03(-0.04%)
Sep 15, 2011	83.56	83.63	83.48	83.56	1,146,347	-0.16(-0.19%)
Sep 14, 2011	83.50	83.72	83.50	83.72	1,044,826	+0.18(+0.22%)
Sep 13, 2011	83.68	83.68	83.44	83.54	995,281	-0.09(-0.11%)
Sep 12, 2011	83.83	83.85	83.54	83.63	2,441,107	-0.25(-0.30%)
Sep 09, 2011	83.77	84.00	83.75	83.88	909,626	+0.07(+0.08%)
Sep 08, 2011	83.87	83.87	83.64	83.81	973,577	+0.11(+0.13%)
Sep 07, 2011	83.78	83.80	83.62	83.70	1,235,439	-0.19(-0.23%)
Sep 06, 2011	83.93	83.96	83.78	83.89	1,240,830	+0.12(+0.14%)
Sep 02, 2011	83.75	83.89	83.63	83.77	1,355,723	+0.23(+0.28%)
Sep 01, 2011	83.32	83.54	83.05	83.54	1,902,373	+0.14(+0.17%)
Aug 31, 2011	83.63	83.64	83.34	83.40	2,267,589	-0.11(-0.13%)
Aug 30, 2011	83.43	83.57	83.23	83.51	830,474	+0.31(+0.37%)
Aug 29, 2011	83.21	83.23	83.04	83.20	1,632,042	-0.20(-0.24%)
Aug 26, 2011	83.47	83.53	83.22	83.40	971,046	+0.10(+0.12%)
Aug 25, 2011	83.21	83.34	83.12	83.30	2,174,764	+0.23(+0.28%)
Aug 24, 2011	83.50	83.50	83.06	83.07	1,464,857	-0.48(-0.57%)
Aug 23, 2011	83.68	83.80	83.51	83.55	1,660,548	-0.25(-0.30%)
Aug 22, 2011	83.83	83.90	83.70	83.80	1,035,346	-0.19(-0.23%)
Aug 19, 2011	83.92	84.03	83.82	83.99	1,547,865	+0.08(+0.10%)
Aug 18, 2011	84.03	84.25	83.89	83.91	2,431,001	+0.18(+0.22%)
Aug 17, 2011	83.60	83.79	83.46	83.73	958,703	+0.15(+0.18%)
Aug 16, 2011	83.30	83.64	83.25	83.58	1,283,423	+0.25(+0.30%)
Aug 15, 2011	83.48	83.58	83.31	83.33	1,549,602	-0.14(-0.17%)
Aug 12, 2011	83.34	83.65	83.29	83.47	1,140,676	+0.27(+0.32%)
Aug 11, 2011	83.52	83.72	83.14	83.20	1,863,807	-0.81(-0.96%)
Aug 10, 2011	83.76	84.04	83.58	84.01	2,467,204	+0.66(+0.79%)
Aug 09, 2011	83.04	83.98	82.72	83.35	2,320,752	+0.29(+0.35%)
Aug 08, 2011	82.62	83.18	82.62	83.06	4,989,918	+0.39(+0.47%)
Aug 05, 2011	82.94	83.17	82.56	82.67	1,353,936	-0.54(-0.65%)
Aug 04, 2011	82.71	83.22	82.77	83.21	1,100,520	+0.50(+0.60%)
Aug 03, 2011	82.74	82.95	82.69	82.71	1,389,161	+0.06(+0.07%)
Aug 02, 2011	82.37	82.75	82.29	82.65	1,295,455	+0.35(+0.43%)
Aug 01, 2011	82.05	82.37	82.02	82.30	1,305,158	+0.04(+0.05%)
Jul 29, 2011	81.96	82.29	81.86	82.26	1,958,987	+0.42(+0.51%)
Jul 28, 2011	81.74	81.88	81.70	81.84	1,648,937	+0.24(+0.29%)
Jul 27, 2011	81.66	81.79	81.57	81.60	846,273	-0.17(-0.21%)
Jul 26, 2011	81.68	81.86	81.63	81.77	605,857	+0.20(+0.25%)
Jul 25, 2011	81.61	81.80	81.53	81.57	797,561	-0.27(-0.33%)
Jul 22, 2011	81.72	81.84	81.72	81.84	925,976	+0.22(+0.27%)
Jul 21, 2011	81.71	81.75	81.51	81.62	656,766	-0.18(-0.22%)
Jul 20, 2011	81.88	81.92	81.76	81.80	822,072	-0.13(-0.16%)
Jul 19, 2011	81.64	81.94	81.63	81.93	798,972	+0.22(+0.27%)
Jul 18, 2011	81.84	81.86	81.71	81.71	799,096	-0.11(-0.13%)
Jul 15, 2011	81.58	81.87	81.57	81.82	574,010	+0.15(+0.18%)
Jul 14, 2011	81.82	81.93	81.67	81.67	998,460	-0.31(-0.38%)
Jul 13, 2011	81.79	81.98	81.75	81.98	1,043,597	+0.11(+0.13%)
Jul 12, 2011	81.89	81.92	81.70	81.87	882,534	+0.08(+0.10%)
Jul 11, 2011	81.71	81.86	81.68	81.79	592,133	+0.24(+0.29%)
Jul 08, 2011	81.13	81.63	81.42	81.55	1,066,712	+0.42(+0.52%)
Jul 07, 2011	81.11	81.15	80.98	81.13	915,830	-0.17(-0.21%)
Jul 06, 2011	81.26	81.37	81.21	81.30	1,144,387	+0.05(+0.06%)
Jul 05, 2011	81.10	81.27	81.10	81.25	739,814	+0.27(+0.33%)
Jul 01, 2011	81.04	81.12	80.88	80.98	922,678	-0.18(-0.22%)
Jun 30, 2011	81.41	81.44	81.01	81.16	1,808,324	-0.17(-0.21%)
Jun 29, 2011	81.45	81.50	81.27	81.33	1,438,884	-0.18(-0.22%)
Jun 28, 2011	81.71	81.72	81.39	81.51	2,249,515	-0.30(-0.37%)
Jun 27, 2011	82.04	82.04	81.77	81.81	703,954	-0.24(-0.29%)
Jun 24, 2011	81.93	82.14	81.92	82.05	724,931	+0.08(+0.10%)
Jun 23, 2011	81.91	82.04	81.90	81.97	925,129	+0.20(+0.24%)
Jun 22, 2011	81.82	81.91	81.68	81.77	681,055	+0.02(+0.02%)
Jun 21, 2011	81.64	81.83	81.64	81.75	700,269	+0.02(+0.02%)
Jun 20, 2011	81.77	81.80	81.71	81.73	804,608	-0.10(-0.12%)
Jun 17, 2011	81.71	81.85	81.69	81.83	1,254,044	+0.08(+0.10%)
Jun 16, 2011	81.80	81.88	81.70	81.75	885,169	+0.05(+0.06%)
Jun 15, 2011	81.45	81.78	81.41	81.70	1,002,448	+0.33(+0.41%)
Jun 14, 2011	81.51	81.51	81.37	81.37	860,028	-0.34(-0.42%)
Jun 13, 2011	81.67	81.84	81.65	81.71	844,131	-0.08(-0.10%)
Jun 10, 2011	81.78	81.87	81.69	81.79	975,887	+0.10(+0.12%)
Jun 09, 2011	81.87	81.89	81.63	81.69	1,069,825	-0.19(-0.23%)
Jun 08, 2011	81.77	81.97	81.75	81.88	825,088	+0.16(+0.20%)
Jun 07, 2011	81.56	81.73	81.49	81.72	917,734	+0.10(+0.12%)
Jun 06, 2011	81.56	81.69	81.55	81.62	841,837	-0.05(-0.06%)
Jun 03, 2011	81.83	81.83	81.54	81.67	747,258	+0.25(+0.31%)
May 24, 2011	81.37	81.45	81.31	81.42	1,002,498	+0.05(+0.06%)
May 23, 2011	81.53	81.53	81.37	81.37	540,365	+0.05(+0.06%)
May 20, 2011	81.26	81.39	81.26	81.32	752,668	+0.07(+0.09%)
May 19, 2011	81.04	81.29	81.04	81.25	759,842	-0.03(-0.04%)
May 18, 2011	81.47	81.49	81.27	81.28	705,239	-0.23(-0.28%)
May 17, 2011	81.49	81.54	81.44	81.51	713,119	+0.13(+0.16%)
May 16, 2011	81.26	81.39	81.19	81.38	1,271,495	+0.19(+0.23%)
May 13, 2011	81.18	81.36	81.16	81.19	696,128	+0.12(+0.15%)
May 12, 2011	81.11	81.20	81.00	81.07	993,767	-0.08(-0.10%)
May 11, 2011	81.02	81.21	80.98	81.15	570,894	+0.10(+0.12%)
May 10, 2011	81.19	81.21	81.03	81.05	643,593	-0.21(-0.26%)
May 09, 2011	81.24	81.30	81.19	81.26	544,300	+0.07(+0.09%)
May 06, 2011	81.05	81.29	80.99	81.19	602,561	+0.06(+0.07%)
May 05, 2011	81.01	81.17	80.99	81.13	581,483	+0.18(+0.22%)
May 04, 2011	80.86	81.00	80.83	80.95	821,576	+0.10(+0.12%)
May 03, 2011	80.84	80.88	80.75	80.85	693,384	+0.09(+0.11%)
May 02, 2011	80.78	80.79	80.75	80.76	820,695	-0.20(-0.25%)
Apr 29, 2011	80.81	80.99	80.81	80.96	525,798	+0.11(+0.14%)
Apr 28, 2011	80.79	80.87	80.74	80.85	1,046,580	+0.15(+0.19%)
Apr 27, 2011	80.59	80.73	80.55	80.70	760,610	-0.04(-0.05%)
Apr 26, 2011	80.58	80.75	80.56	80.74	538,200	+0.25(+0.31%)
Apr 25, 2011	80.43	80.54	80.41	80.49	719,393	+0.05(+0.06%)
Apr 21, 2011	80.39	80.48	80.38	80.44	568,098	+0.06(+0.07%)
Apr 20, 2011	80.49	80.50	80.36	80.38	631,112	-0.11(-0.14%)
Apr 19, 2011	80.46	80.54	80.42	80.49	531,195	+0.13(+0.16%)
Apr 18, 2011	80.25	80.45	80.19	80.36	795,522	+0.09(+0.11%)
Apr 15, 2011	80.19	80.28	80.16	80.27	1,045,872	+0.25(+0.31%)
Apr 14, 2011	80.09	80.15	80.00	80.02	562,080	-0.04(-0.05%)
Apr 13, 2011	79.86	80.09	79.84	80.06	514,423	+0.15(+0.19%)
Apr 12, 2011	79.77	79.95	79.77	79.91	778,153	+0.28(+0.35%)
Apr 11, 2011	79.62	79.71	79.57	79.63	443,928	+0.01(+0.01%)
Apr 08, 2011	79.56	79.67	79.54	79.62	687,404	-0.05(-0.06%)
Apr 07, 2011	79.73	79.78	79.60	79.67	679,656	-0.02(-0.03%)
Apr 06, 2011	79.77	79.79	79.69	79.69	476,582	-0.12(-0.15%)
Apr 05, 2011	79.93	79.97	79.79	79.81	990,824	-0.18(-0.23%)
Apr 04, 2011	79.98	80.09	79.93	79.99	604,972	+0.10(+0.13%)