Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2011	79.69	79.93	79.66	79.89	953,299	-0.13(-0.16%)
Mar 31, 2011	80.21	80.24	80.00	80.02	717,277	-0.09(-0.11%)
Mar 30, 2011	80.05	80.14	79.98	80.11	746,885	+0.14(+0.18%)
Mar 29, 2011	80.08	80.19	79.93	79.97	649,495	-0.14(-0.17%)
Mar 28, 2011	80.06	80.19	80.04	80.11	810,644	-0.07(-0.09%)
Mar 25, 2011	80.36	80.39	80.12	80.18	727,370	-0.11(-0.14%)
Mar 24, 2011	80.39	80.42	80.27	80.29	649,936	-0.13(-0.16%)
Mar 23, 2011	80.59	80.62	80.39	80.42	1,049,445	-0.03(-0.04%)
Mar 22, 2011	80.41	80.48	80.37	80.45	999,233	-0.03(-0.04%)
Mar 21, 2011	80.45	80.62	80.45	80.48	813,723	-0.23(-0.28%)
Mar 18, 2011	80.58	80.72	80.54	80.71	533,519	-0.01(-0.01%)
Mar 17, 2011	80.69	80.79	80.55	80.72	540,046	-0.11(-0.14%)
Mar 16, 2011	80.67	81.16	80.59	80.83	875,706	+0.37(+0.46%)
Mar 15, 2011	80.60	80.63	80.45	80.46	601,013	+0.05(+0.06%)
Mar 14, 2011	80.43	80.54	80.40	80.41	568,785	+0.08(+0.10%)
Mar 11, 2011	80.35	80.39	80.27	80.33	724,103	+0.01(+0.01%)
Mar 10, 2011	80.15	80.34	80.03	80.32	553,019	+0.37(+0.46%)
Mar 09, 2011	79.88	80.07	79.79	79.95	712,763	+0.14(+0.18%)
Mar 08, 2011	79.85	79.89	79.76	79.81	499,591	-0.07(-0.09%)
Mar 07, 2011	79.81	80.02	79.78	79.88	443,901	-0.01(-0.01%)
Mar 04, 2011	79.74	79.92	79.72	79.89	959,965	+0.27(+0.34%)
Mar 03, 2011	79.77	79.79	79.58	79.62	840,639	-0.32(-0.40%)
Mar 02, 2011	80.07	80.18	79.92	79.94	595,157	-0.16(-0.20%)