Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	80.46	80.50	80.30	80.46	511,823	+0.16(+0.20%)
May 27, 2010	80.41	80.41	80.18	80.30	870,620	-0.31(-0.38%)
May 26, 2010	80.58	80.62	80.37	80.61	700,185	-0.10(-0.12%)
May 25, 2010	80.82	80.94	80.50	80.71	1,072,065	+0.02(+0.02%)
May 24, 2010	80.70	80.77	80.64	80.69	836,346	-0.01(-0.01%)
May 21, 2010	80.91	80.98	80.60	80.70	997,304	+0.11(+0.14%)
May 20, 2010	80.65	80.67	80.40	80.59	801,234	+0.14(+0.17%)
May 19, 2010	80.34	80.54	80.32	80.45	459,120	+0.02(+0.02%)
May 18, 2010	80.23	80.48	80.05	80.43	753,156	+0.30(+0.37%)
May 17, 2010	80.22	80.38	80.07	80.13	380,841	+0.01(+0.01%)
May 14, 2010	80.12	80.26	79.97	80.12	698,475	+0.27(+0.34%)
May 13, 2010	79.95	79.95	79.71	79.85	413,216	+0.15(+0.19%)
May 12, 2010	79.91	79.94	79.69	79.70	2,226,888	-0.22(-0.28%)
May 11, 2010	79.81	79.92	79.73	79.92	568,666	+0.11(+0.14%)
May 10, 2010	79.91	79.97	79.80	79.81	516,976	-0.09(-0.11%)
May 07, 2010	80.14	80.51	79.90	79.90	767,484	-0.20(-0.25%)
May 06, 2010	80.10	81.34	78.87	80.10	200	+0.20(+0.25%)
May 05, 2010	79.86	79.96	79.75	79.90	504,845	+0.15(+0.19%)
May 04, 2010	79.71	79.79	79.62	79.75	468,302	+0.23(+0.29%)