Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	82.62	82.65	82.19	82.40	1,390,984	-0.14(-0.17%)
May 30, 2013	82.56	82.67	82.53	82.54	1,593,115	-0.07(-0.08%)
May 29, 2013	82.50	82.62	82.44	82.61	1,453,144	+0.07(+0.08%)
May 28, 2013	82.94	82.95	82.50	82.54	943,189	-0.46(-0.55%)
May 24, 2013	83.01	83.12	82.96	83.00	941,047	+0.01(+0.01%)
May 23, 2013	83.08	83.12	82.93	82.99	1,308,966	-0.01(-0.01%)
May 22, 2013	83.30	83.41	82.97	83.00	1,319,954	-0.28(-0.34%)
May 21, 2013	83.15	83.31	83.10	83.28	757,461	+0.08(+0.10%)
May 20, 2013	83.29	83.34	83.12	83.20	1,911,829	-0.02(-0.02%)
May 17, 2013	83.37	83.38	83.20	83.22	920,880	-0.18(-0.22%)
May 16, 2013	83.33	83.48	83.33	83.40	1,366,942	+0.12(+0.15%)
May 15, 2013	83.22	83.30	83.14	83.28	1,294,911	-0.06(-0.08%)
May 13, 2013	83.32	83.37	83.30	83.34	962,463	-0.09(-0.11%)
May 10, 2013	83.62	83.62	83.35	83.43	804,813	-0.21(-0.25%)
May 09, 2013	83.74	83.80	83.63	83.64	830,107	-0.13(-0.16%)
May 08, 2013	83.71	83.79	83.69	83.77	791,947	+0.08(+0.10%)
May 07, 2013	83.69	83.74	83.66	83.69	1,173,931	-0.08(-0.10%)
May 06, 2013	83.80	83.81	83.69	83.77	1,101,848	-0.01(-0.01%)
May 03, 2013	83.99	83.99	83.78	83.78	894,029	-0.40(-0.48%)
May 02, 2013	84.15	84.19	84.11	84.18	801,888	+0.02(+0.02%)