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%)
May 01, 2013	84.10	84.16	84.08	84.16	872,211	-0.02(-0.02%)
Apr 30, 2013	84.09	84.25	84.09	84.18	792,512	+0.00(+0.00%)
Apr 29, 2013	84.19	84.24	84.16	84.18	697,811	+0.07(+0.08%)
Apr 26, 2013	84.08	84.16	84.00	84.11	732,462	+0.11(+0.13%)
Apr 25, 2013	84.05	84.05	83.98	84.00	875,200	-0.05(-0.06%)
Apr 24, 2013	84.01	84.10	84.00	84.05	851,456	-0.02(-0.02%)
Apr 23, 2013	84.09	84.17	83.99	84.07	899,005	-0.02(-0.02%)
Apr 22, 2013	84.06	84.09	84.03	84.09	872,542	+0.11(+0.13%)
Apr 19, 2013	84.06	84.06	83.97	83.98	1,219,725	-0.07(-0.08%)
Apr 18, 2013	84.01	84.07	83.98	84.05	744,641	+0.05(+0.06%)
Apr 17, 2013	83.93	84.08	83.93	84.00	916,204	+0.04(+0.05%)
Apr 16, 2013	83.92	83.98	83.89	83.96	893,652	-0.02(-0.03%)
Apr 15, 2013	83.85	83.99	83.85	83.98	1,435,710	+0.09(+0.11%)
Apr 12, 2013	83.72	83.89	83.72	83.89	1,110,203	+0.20(+0.24%)
Apr 11, 2013	83.66	83.70	83.64	83.69	1,152,277	+0.04(+0.05%)
Apr 10, 2013	83.76	83.76	83.63	83.65	864,023	-0.16(-0.19%)
Apr 09, 2013	83.85	83.92	83.78	83.81	1,455,354	-0.09(-0.11%)
Apr 08, 2013	83.97	84.00	83.86	83.90	1,088,697	-0.04(-0.05%)
Apr 05, 2013	83.97	83.99	83.91	83.94	1,041,523	+0.23(+0.27%)
Apr 04, 2013	83.58	83.74	83.58	83.71	784,398	+0.24(+0.29%)
Apr 03, 2013	83.43	83.58	83.42	83.47	1,293,829	+0.05(+0.06%)
Apr 02, 2013	83.37	83.42	83.32	83.42	2,004,860	+0.01(+0.01%)
Apr 01, 2013	83.28	83.44	83.28	83.41	1,056,066	-0.23(-0.27%)
Mar 28, 2013	83.60	83.66	83.55	83.64	906,868	+0.01(+0.01%)
Mar 27, 2013	83.50	83.63	83.49	83.63	1,096,464	+0.17(+0.20%)
Mar 26, 2013	83.40	83.48	83.35	83.46	655,440	+0.03(+0.04%)
Mar 25, 2013	83.38	83.48	83.36	83.43	1,071,455	-0.01(-0.01%)
Mar 22, 2013	83.40	83.46	83.34	83.44	722,839	+0.08(+0.10%)
Mar 21, 2013	83.45	83.45	83.34	83.36	1,016,905	+0.02(+0.02%)
Mar 20, 2013	83.40	83.44	83.34	83.34	819,083	-0.08(-0.10%)
Mar 19, 2013	83.42	83.55	83.40	83.42	2,258,741	+0.05(+0.06%)
Mar 18, 2013	83.32	83.39	83.30	83.37	1,176,073	+0.16(+0.19%)
Mar 15, 2013	83.11	83.25	83.11	83.21	893,925	+0.10(+0.12%)
Mar 14, 2013	83.07	83.17	83.04	83.11	1,735,489	+0.03(+0.04%)
Mar 13, 2013	83.11	83.18	83.06	83.08	1,287,685	-0.10(-0.12%)
Mar 12, 2013	83.07	83.18	83.07	83.18	1,213,978	+0.16(+0.19%)
Mar 11, 2013	83.04	83.14	83.02	83.02	1,668,830	-0.04(-0.05%)
Mar 08, 2013	83.12	83.15	82.90	83.06	6,345,563	-0.23(-0.28%)
Mar 07, 2013	83.36	83.38	83.26	83.29	764,789	-0.12(-0.14%)
Mar 06, 2013	83.49	83.52	83.41	83.41	919,503	-0.14(-0.17%)
Mar 05, 2013	83.60	83.61	83.53	83.55	1,009,448	-0.05(-0.06%)
Mar 04, 2013	83.66	83.67	83.60	83.60	914,660	-0.02(-0.02%)