Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	85.25	85.28	85.12	85.23	754,721	+0.09(+0.11%)
Jul 30, 2012	85.04	85.18	84.95	85.14	1,772,824	+0.16(+0.19%)
Jul 27, 2012	85.10	85.14	84.86	84.98	957,383	-0.32(-0.38%)
Jul 26, 2012	85.33	85.35	85.28	85.30	702,624	-0.06(-0.07%)
Jul 25, 2012	85.32	85.36	85.27	85.36	483,308	+0.06(+0.07%)
Jul 24, 2012	85.17	85.35	85.13	85.30	743,150	+0.10(+0.12%)
Jul 23, 2012	85.28	85.28	85.16	85.20	912,148	+0.04(+0.05%)
Jul 20, 2012	85.14	85.20	85.11	85.16	881,674	+0.16(+0.19%)
Jul 19, 2012	85.00	85.11	84.99	85.00	864,062	-0.02(-0.02%)
Jul 18, 2012	84.99	85.08	84.98	85.02	630,540	+0.14(+0.16%)
Jul 17, 2012	84.93	84.95	84.86	84.88	1,046,722	-0.03(-0.04%)
Jul 16, 2012	84.86	85.07	84.90	84.91	1,885,602	+0.05(+0.06%)
Jul 13, 2012	84.81	84.86	84.75	84.86	703,515	+0.01(+0.01%)
Jul 12, 2012	84.83	84.85	84.76	84.85	2,024,274	+0.16(+0.19%)
Jul 11, 2012	84.75	84.88	84.68	84.69	1,357,592	-0.12(-0.14%)
Jul 10, 2012	84.75	84.83	84.70	84.81	791,538	+0.08(+0.09%)
Jul 09, 2012	84.63	84.74	84.60	84.73	799,951	+0.16(+0.19%)
Jul 06, 2012	84.53	84.63	84.51	84.57	861,191	+0.08(+0.09%)
Jul 05, 2012	84.33	84.49	84.29	84.49	1,283,619	+0.24(+0.28%)
Jul 03, 2012	84.42	84.42	84.23	84.25	1,731,626	-0.12(-0.14%)