Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	83.92	83.94	83.88	83.92	912,621	+0.05(+0.06%)
Apr 27, 2012	83.83	83.89	83.77	83.87	841,566	+0.05(+0.06%)
Apr 26, 2012	83.85	83.88	83.78	83.82	751,358	+0.11(+0.13%)
Apr 25, 2012	83.70	83.76	83.57	83.71	905,120	-0.02(-0.02%)
Apr 24, 2012	83.79	83.83	83.70	83.73	1,104,563	-0.10(-0.12%)
Apr 23, 2012	83.89	83.89	83.77	83.83	843,607	+0.10(+0.12%)
Apr 20, 2012	83.74	83.76	83.63	83.73	592,874	-0.01(-0.01%)
Apr 19, 2012	83.83	83.83	83.73	83.74	664,175	-0.02(-0.02%)
Apr 18, 2012	83.77	83.78	83.68	83.76	726,197	+0.06(+0.07%)
Apr 17, 2012	83.72	83.72	83.61	83.70	838,175	-0.01(-0.01%)
Apr 16, 2012	83.73	83.80	83.67	83.71	1,235,820	+0.00(+0.00%)
Apr 13, 2012	83.62	83.74	83.58	83.71	2,485,596	+0.21(+0.25%)
Apr 12, 2012	83.52	83.56	83.44	83.50	876,134	+0.01(+0.01%)
Apr 11, 2012	83.50	83.51	83.40	83.49	1,017,841	-0.12(-0.14%)
Apr 10, 2012	83.52	83.69	83.48	83.61	1,209,604	+0.24(+0.29%)
Apr 09, 2012	83.45	83.53	83.36	83.37	1,167,542	+0.29(+0.35%)
Apr 05, 2012	83.10	83.10	82.96	83.08	857,149	+0.16(+0.19%)
Apr 04, 2012	82.95	82.95	82.69	82.92	1,045,076	+0.23(+0.28%)
Apr 03, 2012	83.12	83.14	82.65	82.69	962,625	-0.31(-0.37%)