Long-Term Govt Bond Vanguard (NQ: VGLT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	53.55	53.55	52.81	53.31	786,578	-0.26(-0.49%)
May 30, 2013	53.72	53.73	53.51	53.57	0	-0.12(-0.22%)
May 29, 2013	53.52	53.82	53.46	53.69	733,991	+0.45(+0.84%)
May 28, 2013	54.20	54.20	53.24	53.24	20,463	-1.28(-2.35%)
May 24, 2013	54.52	54.63	54.46	54.52	0	+0.15(+0.28%)
May 23, 2013	54.55	54.56	54.22	54.37	0	+0.24(+0.44%)
May 22, 2013	55.01	55.14	54.05	54.13	0	-0.75(-1.37%)
May 21, 2013	54.54	54.88	54.34	54.88	0	+0.22(+0.40%)
May 20, 2013	54.82	54.82	54.51	54.66	0	+0.03(+0.05%)
May 17, 2013	54.94	55.06	54.59	54.63	0	-0.54(-0.98%)
May 16, 2013	54.99	55.33	54.99	55.17	35,354	+0.52(+0.94%)
May 15, 2013	54.80	54.82	54.35	54.66	0	-0.23(-0.42%)
May 13, 2013	54.89	55.01	54.85	54.89	0	-0.34(-0.61%)
May 10, 2013	55.70	55.70	55.02	55.23	0	-0.60(-1.08%)
May 09, 2013	56.00	56.32	55.82	55.83	0	-0.13(-0.23%)
May 08, 2013	55.90	56.06	55.87	55.96	0	+0.13(+0.23%)
May 07, 2013	55.85	55.94	55.81	55.83	0	-0.22(-0.39%)
May 06, 2013	56.25	56.28	55.95	56.05	0	-0.11(-0.20%)
May 03, 2013	56.70	56.70	56.14	56.16	0	-1.22(-2.12%)
May 02, 2013	57.26	57.40	57.21	57.38	0	-0.04(-0.08%)
May 01, 2013	57.22	57.52	57.22	57.42	0	+0.52(+0.92%)
Apr 30, 2013	57.03	57.08	56.86	56.90	0	-0.29(-0.51%)
Apr 29, 2013	57.27	57.32	57.17	57.19	9,999	-0.02(-0.03%)
Apr 26, 2013	57.14	57.23	56.76	57.20	20,453	+0.44(+0.78%)
Apr 25, 2013	56.74	56.77	56.67	56.76	0	-0.17(-0.30%)
Apr 24, 2013	56.82	56.95	56.80	56.94	0	+0.13(+0.24%)
Apr 23, 2013	57.17	57.17	56.77	56.80	39,723	-0.19(-0.33%)
Apr 22, 2013	56.95	57.14	56.95	56.99	30,507	+0.01(+0.01%)
Apr 19, 2013	57.03	57.03	56.90	56.98	35,551	-0.06(-0.10%)
Apr 18, 2013	56.94	57.13	56.93	57.04	9,782	+0.09(+0.16%)
Apr 17, 2013	56.85	57.26	56.84	56.95	83,680	+0.34(+0.59%)
Apr 16, 2013	56.62	56.76	56.59	56.62	60,726	-0.41(-0.72%)
Apr 15, 2013	56.67	57.04	56.62	57.03	422,717	+0.40(+0.70%)
Apr 12, 2013	56.35	56.63	56.22	56.63	15,057	+0.75(+1.34%)
Apr 11, 2013	55.97	56.05	55.86	55.88	56,077	+0.07(+0.13%)
Apr 10, 2013	56.11	56.11	55.79	55.81	52,395	-0.63(-1.12%)
Apr 09, 2013	56.67	56.72	56.39	56.44	21,190	-0.15(-0.26%)
Apr 08, 2013	56.91	56.98	56.56	56.59	34,948	-0.34(-0.59%)
Apr 05, 2013	56.94	57.13	56.91	56.93	49,733	+0.96(+1.71%)
Apr 04, 2013	55.64	55.98	55.61	55.97	14,300	+0.52(+0.94%)
Apr 03, 2013	55.37	55.48	55.30	55.45	4,769	+0.52(+0.94%)
Apr 02, 2013	55.05	55.05	54.94	54.94	3,385	-0.19(-0.35%)
Apr 01, 2013	54.84	55.21	54.84	55.13	8,471	+0.25(+0.45%)
Mar 28, 2013	54.99	55.04	54.88	54.88	18,249	-0.26(-0.47%)
Mar 27, 2013	55.18	55.33	55.14	55.14	10,365	+0.40(+0.72%)
Mar 26, 2013	54.54	54.80	54.51	54.75	5,506	+0.04(+0.07%)
Mar 25, 2013	54.49	54.88	54.49	54.71	8,327	-0.02(-0.04%)
Mar 22, 2013	54.72	54.76	54.56	54.73	3,447	+0.08(+0.15%)
Mar 21, 2013	54.59	54.69	54.45	54.65	9,516	+0.36(+0.66%)
Mar 20, 2013	54.50	54.60	54.29	54.29	5,681	-0.49(-0.90%)
Mar 19, 2013	54.67	54.89	54.67	54.79	5,862	+0.34(+0.63%)
Mar 18, 2013	54.55	54.55	54.36	54.44	1,497	+0.41(+0.75%)
Mar 15, 2013	53.86	54.05	53.86	54.04	3,580	+0.09(+0.17%)
Mar 14, 2013	53.76	53.95	53.76	53.95	4,422	-0.04(-0.08%)
Mar 13, 2013	53.86	54.02	53.81	53.99	48,132	+0.01(+0.01%)
Mar 12, 2013	53.83	54.06	53.83	53.99	8,009	+0.35(+0.65%)
Mar 11, 2013	53.77	53.80	53.64	53.64	45,678	-0.02(-0.04%)
Mar 08, 2013	53.70	53.87	53.61	53.66	32,745	-0.46(-0.86%)
Mar 07, 2013	54.35	54.35	54.11	54.12	10,535	-0.43(-0.78%)
Mar 06, 2013	54.62	54.73	54.55	54.55	7,426	-0.41(-0.75%)
Mar 05, 2013	55.01	55.01	54.85	54.96	28,902	-0.17(-0.31%)
Mar 04, 2013	55.29	55.37	55.13	55.13	8,830	-0.19(-0.34%)