Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	81.77	81.92	81.75	81.82	3,113,612	-0.09(-0.11%)
Jul 30, 2014	82.07	82.07	81.85	81.91	1,914,832	-0.31(-0.38%)
Jul 29, 2014	82.23	82.27	82.12	82.22	1,271,305	+0.07(+0.09%)
Jul 28, 2014	82.20	82.22	82.09	82.15	1,249,874	-0.02(-0.02%)
Jul 25, 2014	82.13	82.18	82.09	82.17	1,414,549	+0.15(+0.18%)
Jul 24, 2014	82.10	82.10	81.98	82.02	800,959	-0.16(-0.19%)
Jul 23, 2014	82.26	82.29	82.17	82.18	1,361,716	-0.04(-0.05%)
Jul 22, 2014	82.17	82.22	82.09	82.22	776,676	+0.11(+0.13%)
Jul 21, 2014	82.13	82.22	82.11	82.11	2,327,753	+0.00(+0.00%)
Jul 18, 2014	82.15	82.15	82.02	82.11	1,146,608	+0.00(+0.00%)
Jul 17, 2014	82.05	82.17	81.98	82.11	841,705	+0.22(+0.27%)
Jul 16, 2014	81.89	81.92	81.84	81.89	767,172	+0.03(+0.04%)
Jul 15, 2014	81.87	81.97	81.79	81.86	3,125,364	-0.06(-0.07%)
Jul 14, 2014	82.00	82.00	81.89	81.92	994,688	-0.12(-0.15%)
Jul 11, 2014	82.03	82.10	81.99	82.04	958,620	+0.12(+0.15%)
Jul 10, 2014	82.01	82.05	81.90	81.92	665,358	+0.02(+0.02%)
Jul 09, 2014	81.81	81.93	81.75	81.90	1,275,831	+0.08(+0.10%)
Jul 08, 2014	81.81	81.88	81.78	81.82	1,397,613	+0.15(+0.18%)
Jul 07, 2014	81.64	81.69	81.63	81.67	1,656,920	+0.10(+0.12%)
Jul 03, 2014	81.55	81.57	81.57	81.57	667,100	-0.10(-0.12%)
Jul 02, 2014	81.80	81.80	81.66	81.67	981,823	-0.22(-0.27%)
Jul 01, 2014	81.92	81.98	81.87	81.89	1,288,136	-0.33(-0.40%)
Jun 30, 2014	82.20	82.23	82.13	82.22	902,560	+0.07(+0.09%)
Jun 27, 2014	82.20	82.24	82.13	82.15	633,924	+0.00(+0.00%)
Jun 26, 2014	82.11	82.20	82.07	82.15	533,189	+0.11(+0.13%)
Jun 25, 2014	82.11	82.13	81.99	82.04	1,928,038	+0.11(+0.13%)
Jun 24, 2014	81.89	81.95	81.80	81.93	1,305,736	+0.15(+0.18%)
Jun 23, 2014	81.90	81.91	81.76	81.78	1,136,712	-0.03(-0.04%)
Jun 20, 2014	81.70	81.82	81.70	81.81	2,863,680	+0.05(+0.06%)
Jun 19, 2014	81.96	81.97	81.69	81.76	3,344,784	-0.07(-0.09%)
Jun 18, 2014	81.71	81.85	81.66	81.83	1,495,481	+0.21(+0.26%)
Jun 17, 2014	81.72	81.74	81.62	81.62	612,422	-0.19(-0.23%)
Jun 16, 2014	81.80	81.87	81.76	81.81	3,533,717	-0.02(-0.02%)
Jun 13, 2014	81.68	81.86	81.67	81.83	835,619	-0.02(-0.02%)
Jun 12, 2014	81.70	81.89	81.65	81.85	1,693,239	+0.21(+0.26%)
Jun 11, 2014	81.71	81.73	81.62	81.64	1,646,017	+0.03(+0.04%)
Jun 10, 2014	81.67	81.70	81.60	81.61	1,505,424	-0.23(-0.28%)
Jun 06, 2014	82.00	82.02	81.82	81.84	1,039,804	-0.01(-0.01%)
Jun 05, 2014	81.74	81.88	81.73	81.85	611,617	+0.09(+0.11%)
Jun 04, 2014	81.80	81.81	81.68	81.76	1,465,836	+0.01(+0.01%)
Jun 03, 2014	81.88	81.90	81.74	81.75	652,670	-0.20(-0.24%)
Jun 02, 2014	82.06	82.13	81.93	81.95	1,070,950	-0.38(-0.46%)
May 30, 2014	82.34	82.40	82.30	82.33	1,462,644	-0.08(-0.10%)
May 29, 2014	82.50	82.60	82.40	82.41	1,413,720	-0.07(-0.08%)
May 28, 2014	82.32	82.51	82.32	82.48	708,267	+0.27(+0.33%)
May 27, 2014	82.14	82.22	82.06	82.21	884,170	+0.08(+0.10%)
May 23, 2014	82.10	82.13	82.13	82.13	841,900	+0.12(+0.15%)
May 22, 2014	82.08	82.10	82.00	82.01	350,355	-0.09(-0.11%)
May 21, 2014	82.04	82.11	82.01	82.10	1,189,347	-0.07(-0.09%)
May 20, 2014	82.06	82.23	82.06	82.17	1,292,889	+0.04(+0.05%)
May 19, 2014	82.24	82.27	82.10	82.13	1,171,281	-0.03(-0.04%)
May 16, 2014	82.15	82.21	82.11	82.16	754,225	+0.00(+0.00%)
May 15, 2014	82.10	82.28	82.10	82.16	1,113,334	+0.15(+0.18%)
May 14, 2014	81.91	82.08	81.91	82.01	1,266,029	+0.21(+0.26%)
May 13, 2014	81.72	81.81	81.72	81.80	1,551,655	+0.15(+0.18%)
May 12, 2014	81.69	81.70	81.59	81.65	996,844	-0.08(-0.10%)
May 09, 2014	81.78	81.81	81.72	81.73	1,523,710	-0.10(-0.12%)
May 08, 2014	81.86	81.95	81.77	81.83	1,937,784	+0.04(+0.05%)
May 07, 2014	81.75	81.86	81.70	81.79	1,070,941	+0.04(+0.05%)
May 06, 2014	81.70	81.77	81.68	81.75	1,304,033	+0.08(+0.10%)
May 05, 2014	81.78	81.79	81.63	81.67	1,813,279	-0.09(-0.11%)
May 02, 2014	81.53	81.80	81.47	81.76	1,517,936	+0.09(+0.11%)