Mortgage Backed Securities Vanguard (NQ: VMBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	42.20	42.24	42.19	42.20	0	-0.01(-0.02%)
Apr 29, 2013	42.16	42.21	42.15	42.21	42,868	+0.00(+0.00%)
Apr 26, 2013	42.13	42.21	42.13	42.21	115,643	+0.04(+0.10%)
Apr 25, 2013	42.13	42.21	42.13	42.17	133,617	+0.02(+0.04%)
Apr 24, 2013	42.15	42.20	42.14	42.15	0	-0.02(-0.04%)
Apr 23, 2013	42.21	42.21	42.16	42.17	115,052	-0.02(-0.06%)
Apr 22, 2013	42.17	42.22	42.17	42.19	54,477	+0.00(+0.00%)
Apr 19, 2013	42.22	42.22	42.17	42.19	15,191	-0.00(-0.00%)
Apr 18, 2013	42.17	42.20	42.16	42.19	79,938	+0.00(+0.00%)
Apr 17, 2013	42.20	42.21	42.16	42.19	64,150	+0.05(+0.11%)
Apr 16, 2013	42.16	42.20	42.13	42.14	96,485	-0.07(-0.17%)
Apr 15, 2013	42.27	42.27	42.18	42.22	104,737	+0.02(+0.04%)
Apr 12, 2013	42.10	42.21	42.10	42.20	56,989	+0.03(+0.08%)
Apr 11, 2013	42.10	42.20	42.10	42.17	89,929	+0.06(+0.15%)
Apr 10, 2013	42.09	42.18	42.07	42.10	592,122	-0.02(-0.06%)
Apr 09, 2013	42.10	42.19	42.10	42.13	155,857	-0.11(-0.27%)
Apr 08, 2013	42.31	42.31	42.18	42.24	100,334	-0.02(-0.05%)
Apr 05, 2013	42.22	42.32	42.22	42.26	96,953	-0.02(-0.05%)
Apr 04, 2013	42.25	42.28	42.14	42.28	85,136	+0.06(+0.13%)
Apr 03, 2013	42.19	42.22	42.13	42.22	132,883	+0.07(+0.17%)
Apr 02, 2013	42.17	42.17	42.10	42.15	88,511	+0.09(+0.21%)
Apr 01, 2013	42.06	42.12	42.05	42.06	99,829	+0.05(+0.12%)
Mar 28, 2013	42.09	42.09	42.01	42.01	94,941	-0.04(-0.09%)
Mar 27, 2013	42.12	42.12	42.04	42.05	129,912	-0.02(-0.05%)
Mar 26, 2013	42.08	42.08	42.03	42.07	93,888	+0.00(+0.01%)
Mar 25, 2013	42.05	42.07	41.99	42.06	143,926	+0.02(+0.06%)
Mar 22, 2013	41.97	42.05	41.97	42.04	42,739	+0.00(+0.00%)
Mar 21, 2013	42.08	42.08	41.98	42.04	148,448	-0.01(-0.02%)
Mar 20, 2013	42.09	42.10	42.01	42.05	155,939	-0.05(-0.11%)
Mar 19, 2013	42.10	42.10	42.04	42.09	142,480	+0.02(+0.04%)
Mar 18, 2013	42.09	42.09	42.03	42.08	118,421	+0.02(+0.06%)
Mar 15, 2013	41.95	42.05	41.95	42.05	132,644	+0.07(+0.17%)
Mar 14, 2013	41.88	41.99	41.88	41.98	89,367	+0.05(+0.12%)
Mar 13, 2013	42.02	42.02	41.89	41.93	82,409	-0.01(-0.02%)
Mar 12, 2013	41.88	41.95	41.88	41.94	94,361	+0.06(+0.13%)
Mar 11, 2013	41.93	41.93	41.85	41.88	100,190	-0.08(-0.19%)
Mar 08, 2013	41.98	41.98	41.93	41.97	90,405	-0.04(-0.09%)
Mar 07, 2013	42.06	42.06	42.00	42.00	76,071	-0.04(-0.10%)
Mar 06, 2013	42.08	42.08	42.03	42.05	116,678	-0.03(-0.08%)
Mar 05, 2013	42.13	42.13	42.05	42.08	110,772	-0.01(-0.02%)
Mar 04, 2013	42.14	42.14	42.06	42.09	78,544	+0.06(+0.13%)
Mar 01, 2013	42.01	42.11	42.01	42.03	84,121	+0.00(+0.00%)
Feb 28, 2013	42.02	42.03	42.00	42.03	94,396	+0.02(+0.04%)
Feb 27, 2013	42.15	42.15	41.98	42.01	108,071	+0.02(+0.04%)
Feb 26, 2013	41.97	42.05	41.97	42.00	79,500	+0.07(+0.17%)
Feb 22, 2013	41.97	41.97	41.91	41.93	93,999	-0.01(-0.02%)
Feb 21, 2013	41.97	41.97	41.92	41.93	88,525	+0.05(+0.11%)
Feb 20, 2013	41.95	41.95	41.88	41.88	76,301	-0.02(-0.06%)
Feb 19, 2013	41.88	41.96	41.88	41.91	148,809	+0.02(+0.04%)
Feb 15, 2013	41.97	41.97	41.87	41.89	77,948	-0.02(-0.04%)
Feb 14, 2013	41.88	41.93	41.86	41.91	67,977	+0.07(+0.17%)
Feb 13, 2013	41.94	41.94	41.84	41.84	125,332	-0.02(-0.06%)
Feb 12, 2013	41.90	41.92	41.86	41.86	125,397	+0.02(+0.06%)
Feb 11, 2013	41.85	41.88	41.83	41.84	121,443	-0.10(-0.25%)
Feb 08, 2013	41.92	41.94	41.87	41.94	76,807	-0.04(-0.10%)
Feb 07, 2013	41.97	42.00	41.97	41.98	89,530	+0.01(+0.02%)
Feb 06, 2013	42.02	42.02	41.97	41.97	94,245	+0.02(+0.04%)
Feb 04, 2013	41.96	41.97	41.91	41.96	87,858	+0.09(+0.21%)