Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	84.49	84.64	84.42	84.51	1,459,039	+0.16(+0.19%)
May 30, 2012	84.23	84.37	84.21	84.35	693,781	+0.32(+0.38%)
May 29, 2012	84.08	84.12	84.01	84.03	1,351,577	+0.00(+0.00%)
May 25, 2012	83.99	84.06	83.98	84.03	738,656	+0.10(+0.12%)
May 24, 2012	84.01	84.04	83.93	83.93	860,234	-0.09(-0.11%)
May 23, 2012	84.06	84.12	84.02	84.02	1,218,204	+0.06(+0.07%)
May 22, 2012	84.03	84.03	83.87	83.96	1,593,146	-0.14(-0.17%)
May 21, 2012	84.13	84.14	84.07	84.10	2,278,326	+0.01(+0.01%)
May 18, 2012	84.05	84.19	84.01	84.09	1,041,225	-0.05(-0.06%)
May 17, 2012	84.08	84.21	83.95	84.14	1,500,129	+0.07(+0.08%)
May 16, 2012	84.00	84.12	83.95	84.07	1,370,924	-0.05(-0.06%)
May 15, 2012	84.12	84.14	84.01	84.12	1,468,920	+0.02(+0.02%)
May 14, 2012	84.08	84.14	84.03	84.10	759,393	+0.15(+0.18%)
May 11, 2012	84.02	84.03	83.92	83.95	1,734,612	+0.06(+0.07%)
May 10, 2012	83.85	83.94	83.76	83.89	1,650,575	-0.05(-0.06%)
May 09, 2012	83.99	84.04	83.90	83.94	1,595,062	-0.05(-0.06%)
May 08, 2012	83.96	84.10	83.96	83.99	761,230	+0.08(+0.10%)
May 07, 2012	83.97	83.97	83.91	83.91	1,049,198	-0.03(-0.04%)
May 04, 2012	83.90	83.96	83.85	83.94	633,411	+0.09(+0.11%)
May 03, 2012	83.65	83.85	83.65	83.85	1,258,558	+0.11(+0.13%)
May 02, 2012	83.69	83.78	83.68	83.74	768,268	+0.13(+0.16%)
May 01, 2012	83.82	83.82	83.58	83.61	1,993,713	-0.31(-0.37%)
Apr 30, 2012	83.92	83.94	83.88	83.92	912,621	+0.05(+0.06%)
Apr 27, 2012	83.83	83.89	83.77	83.87	841,566	+0.05(+0.06%)
Apr 26, 2012	83.85	83.88	83.78	83.82	751,358	+0.11(+0.13%)
Apr 25, 2012	83.70	83.76	83.57	83.71	905,120	-0.02(-0.02%)
Apr 24, 2012	83.79	83.83	83.70	83.73	1,104,563	-0.10(-0.12%)
Apr 23, 2012	83.89	83.89	83.77	83.83	843,607	+0.10(+0.12%)
Apr 20, 2012	83.74	83.76	83.63	83.73	592,874	-0.01(-0.01%)
Apr 19, 2012	83.83	83.83	83.73	83.74	664,175	-0.02(-0.02%)
Apr 18, 2012	83.77	83.78	83.68	83.76	726,197	+0.06(+0.07%)
Apr 17, 2012	83.72	83.72	83.61	83.70	838,175	-0.01(-0.01%)
Apr 16, 2012	83.73	83.80	83.67	83.71	1,235,820	+0.00(+0.00%)
Apr 13, 2012	83.62	83.74	83.58	83.71	2,485,596	+0.21(+0.25%)
Apr 12, 2012	83.52	83.56	83.44	83.50	876,134	+0.01(+0.01%)
Apr 11, 2012	83.50	83.51	83.40	83.49	1,017,841	-0.12(-0.14%)
Apr 10, 2012	83.52	83.69	83.48	83.61	1,209,604	+0.24(+0.29%)
Apr 09, 2012	83.45	83.53	83.36	83.37	1,167,542	+0.29(+0.35%)
Apr 05, 2012	83.10	83.10	82.96	83.08	857,149	+0.16(+0.19%)
Apr 04, 2012	82.95	82.95	82.69	82.92	1,045,076	+0.23(+0.28%)
Apr 03, 2012	83.12	83.14	82.65	82.69	962,625	-0.31(-0.37%)
Apr 02, 2012	83.05	83.20	82.93	83.00	1,856,635	-0.28(-0.34%)
Mar 30, 2012	83.47	83.50	83.20	83.28	1,454,272	-0.17(-0.20%)
Mar 29, 2012	83.39	83.46	83.31	83.45	1,040,895	+0.18(+0.22%)
Mar 28, 2012	83.29	83.37	83.21	83.27	638,974	-0.02(-0.02%)
Mar 27, 2012	83.17	83.35	83.17	83.29	1,095,490	+0.14(+0.17%)
Mar 26, 2012	83.08	83.19	83.03	83.15	1,137,656	-0.01(-0.01%)
Mar 23, 2012	83.06	83.18	83.01	83.16	1,151,584	+0.15(+0.18%)
Mar 22, 2012	82.97	83.05	82.95	83.01	1,169,089	+0.12(+0.14%)
Mar 21, 2012	82.84	82.97	82.76	82.89	1,520,427	+0.24(+0.29%)
Mar 20, 2012	82.70	82.73	82.59	82.65	971,121	+0.02(+0.02%)
Mar 19, 2012	82.84	82.87	82.59	82.63	945,793	-0.22(-0.27%)
Mar 16, 2012	82.70	82.91	82.65	82.85	1,452,992	-0.01(-0.01%)
Mar 15, 2012	82.85	82.97	82.80	82.86	747,287	+0.02(+0.02%)
Mar 14, 2012	83.33	83.26	82.82	82.84	1,069,468	-0.49(-0.59%)
Mar 13, 2012	83.46	83.54	83.33	83.33	1,346,329	-0.25(-0.30%)
Mar 12, 2012	83.66	83.68	83.57	83.58	1,095,233	+0.06(+0.07%)
Mar 09, 2012	83.56	83.56	83.43	83.52	1,251,699	-0.08(-0.10%)
Mar 08, 2012	83.71	83.73	83.56	83.60	846,927	-0.13(-0.16%)
Mar 07, 2012	83.74	83.78	83.67	83.73	809,833	+0.02(+0.02%)
Mar 06, 2012	83.75	83.80	83.69	83.71	704,744	+0.14(+0.17%)
Mar 05, 2012	83.73	83.77	83.54	83.57	1,208,416	-0.17(-0.20%)
Mar 02, 2012	83.59	83.79	83.58	83.74	1,074,358	+0.17(+0.20%)