Long Term Bond Index ETF Vanguard (NY: BLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	40.90	41.05	40.71	40.97	47,869	+0.06(+0.14%)
Aug 28, 2009	40.64	40.91	40.61	40.91	32,382	+0.22(+0.54%)
Aug 27, 2009	40.90	40.90	40.63	40.69	19,167	-0.25(-0.60%)
Aug 26, 2009	41.01	41.01	40.62	40.94	41,083	+0.01(+0.03%)
Aug 25, 2009	40.65	40.94	40.54	40.92	26,729	+0.48(+1.19%)
Aug 24, 2009	40.04	40.46	39.92	40.44	73,400	+0.37(+0.91%)
Aug 21, 2009	40.60	40.60	40.08	40.08	43,164	-0.52(-1.29%)
Aug 20, 2009	40.61	40.62	40.33	40.60	33,501	+0.15(+0.36%)
Aug 19, 2009	40.39	40.62	40.23	40.45	40,337	+0.15(+0.36%)
Aug 18, 2009	40.30	40.53	40.24	40.31	36,961	-0.08(-0.21%)
Aug 17, 2009	40.33	40.39	40.17	40.39	46,030	+0.23(+0.57%)
Aug 14, 2009	40.19	40.38	40.02	40.16	54,199	+0.16(+0.41%)
Aug 13, 2009	39.70	40.09	39.54	40.00	33,392	+0.43(+1.09%)
Aug 12, 2009	40.00	40.16	39.47	39.57	75,268	-0.42(-1.05%)
Aug 11, 2009	39.79	40.00	39.65	39.99	68,760	+0.41(+1.04%)
Aug 10, 2009	39.38	39.61	39.06	39.57	27,576	+0.37(+0.94%)
Aug 07, 2009	39.35	39.39	39.09	39.20	75,895	-0.29(-0.74%)
Aug 06, 2009	39.39	39.61	39.25	39.50	36,006	+0.12(+0.32%)
Aug 05, 2009	39.10	39.81	39.10	39.37	25,063	-0.37(-0.92%)
Aug 04, 2009	39.97	40.06	39.42	39.74	59,510	+0.02(+0.06%)
Aug 03, 2009	40.06	40.12	39.65	39.71	40,574	-0.41(-1.03%)
Jul 31, 2009	39.99	40.13	39.28	40.13	22,886	+0.53(+1.34%)
Jul 30, 2009	39.20	39.61	39.01	39.60	46,091	+0.43(+1.09%)
Jul 29, 2009	39.35	39.35	39.08	39.17	62,106	+0.32(+0.82%)
Jul 28, 2009	38.70	39.06	38.66	38.85	41,792	+0.07(+0.18%)
Jul 27, 2009	38.64	38.78	38.54	38.78	39,170	+0.09(+0.23%)
Jul 24, 2009	38.72	38.91	38.64	38.70	568	-0.12(-0.31%)
Jul 23, 2009	39.23	39.24	38.62	38.82	71,560	-0.31(-0.80%)
Jul 22, 2009	39.43	39.46	39.05	39.13	33,773	-0.06(-0.16%)
Jul 21, 2009	38.72	39.30	38.47	39.19	46,299	+0.40(+1.04%)
Jul 20, 2009	38.65	39.00	38.38	38.79	20,063	+0.22(+0.56%)
Jul 17, 2009	38.67	38.75	38.55	38.57	30,778	-0.13(-0.35%)
Jul 16, 2009	38.92	39.03	38.70	38.71	61,954	+0.15(+0.38%)
Jul 15, 2009	38.85	38.91	38.56	38.56	63,796	-0.54(-1.37%)
Jul 14, 2009	39.41	39.44	39.08	39.09	22,892	-0.33(-0.85%)
Jul 13, 2009	39.75	39.89	39.40	39.43	50,012	-0.38(-0.95%)
Jul 10, 2009	39.36	39.81	39.21	39.81	11,960	+0.64(+1.62%)
Jul 09, 2009	39.42	39.52	39.17	39.17	67,416	-0.46(-1.16%)
Jul 08, 2009	39.23	39.80	39.23	39.63	96,511	+0.45(+1.14%)
Jul 07, 2009	38.86	39.29	38.86	39.18	32,874	+0.31(+0.81%)
Jul 06, 2009	39.01	39.02	38.78	38.87	87,965	-0.34(-0.86%)
Jul 02, 2009	39.09	39.52	38.98	39.21	23,618	+0.44(+1.13%)
Jul 01, 2009	38.93	39.08	38.71	38.77	47,109	-0.46(-1.17%)
Jun 30, 2009	39.10	39.27	38.86	39.23	76,618	+0.15(+0.38%)
Jun 29, 2009	39.29	39.36	39.02	39.08	67,252	-0.03(-0.07%)
Jun 26, 2009	39.09	39.20	38.92	39.10	20,232	+0.21(+0.53%)
Jun 25, 2009	38.82	38.96	38.52	38.90	34,551	+0.24(+0.62%)
Jun 24, 2009	38.98	38.98	38.53	38.66	40,806	-0.16(-0.41%)
Jun 23, 2009	38.64	38.96	38.53	38.82	69,055	+0.31(+0.82%)
Jun 22, 2009	38.61	38.61	38.27	38.50	32,532	+0.27(+0.70%)
Jun 19, 2009	37.90	38.26	37.77	38.23	29,066	+0.47(+1.24%)
Jun 18, 2009	38.32	38.33	37.71	37.77	77,417	-0.51(-1.33%)
Jun 17, 2009	38.29	38.55	38.07	38.28	66,829	+0.01(+0.01%)
Jun 16, 2009	38.25	38.27	38.01	38.27	28,815	+0.39(+1.04%)
Jun 15, 2009	38.02	38.13	37.62	37.88	20,158	+0.11(+0.29%)
Jun 12, 2009	37.62	38.12	37.62	37.77	41,836	+0.13(+0.33%)
Jun 11, 2009	37.32	37.90	37.31	37.64	99,123	+0.10(+0.27%)
Jun 10, 2009	37.54	37.83	37.41	37.54	46,335	-0.00(-0.00%)
Jun 09, 2009	37.57	37.79	37.38	37.54	59,479	+0.07(+0.18%)
Jun 08, 2009	37.62	37.67	37.48	37.48	59,958	+0.10(+0.26%)
Jun 05, 2009	37.52	37.81	37.37	37.38	63,958	-0.38(-1.01%)
Jun 04, 2009	37.92	38.11	37.64	37.76	25,854	-0.23(-0.61%)
Jun 03, 2009	37.75	38.19	37.75	38.00	18,774	+0.08(+0.22%)
Jun 02, 2009	37.65	37.91	37.63	37.91	23,082	+0.33(+0.88%)