Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	83.63	83.64	83.34	83.40	2,267,589	-0.11(-0.13%)
Aug 30, 2011	83.43	83.57	83.23	83.51	830,474	+0.31(+0.37%)
Aug 29, 2011	83.21	83.23	83.04	83.20	1,632,042	-0.20(-0.24%)
Aug 26, 2011	83.47	83.53	83.22	83.40	971,046	+0.10(+0.12%)
Aug 25, 2011	83.21	83.34	83.12	83.30	2,174,764	+0.23(+0.28%)
Aug 24, 2011	83.50	83.50	83.06	83.07	1,464,857	-0.48(-0.57%)
Aug 23, 2011	83.68	83.80	83.51	83.55	1,660,548	-0.25(-0.30%)
Aug 22, 2011	83.83	83.90	83.70	83.80	1,035,346	-0.19(-0.23%)
Aug 19, 2011	83.92	84.03	83.82	83.99	1,547,865	+0.08(+0.10%)
Aug 18, 2011	84.03	84.25	83.89	83.91	2,431,001	+0.18(+0.22%)
Aug 17, 2011	83.60	83.79	83.46	83.73	958,703	+0.15(+0.18%)
Aug 16, 2011	83.30	83.64	83.25	83.58	1,283,423	+0.25(+0.30%)
Aug 15, 2011	83.48	83.58	83.31	83.33	1,549,602	-0.14(-0.17%)
Aug 12, 2011	83.34	83.65	83.29	83.47	1,140,676	+0.27(+0.32%)
Aug 11, 2011	83.52	83.72	83.14	83.20	1,863,807	-0.81(-0.96%)
Aug 10, 2011	83.76	84.04	83.58	84.01	2,467,204	+0.66(+0.79%)
Aug 09, 2011	83.04	83.98	82.72	83.35	2,320,752	+0.29(+0.35%)
Aug 08, 2011	82.62	83.18	82.62	83.06	4,989,918	+0.39(+0.47%)
Aug 05, 2011	82.94	83.17	82.56	82.67	1,353,936	-0.54(-0.65%)
Aug 04, 2011	82.71	83.22	82.77	83.21	1,100,520	+0.50(+0.60%)
Aug 03, 2011	82.74	82.95	82.69	82.71	1,389,161	+0.06(+0.07%)
Aug 02, 2011	82.37	82.75	82.29	82.65	1,295,455	+0.35(+0.43%)
Aug 01, 2011	82.05	82.37	82.02	82.30	1,305,158	+0.04(+0.05%)
Jul 29, 2011	81.96	82.29	81.86	82.26	1,958,987	+0.42(+0.51%)
Jul 28, 2011	81.74	81.88	81.70	81.84	1,648,937	+0.24(+0.29%)
Jul 27, 2011	81.66	81.79	81.57	81.60	846,273	-0.17(-0.21%)
Jul 26, 2011	81.68	81.86	81.63	81.77	605,857	+0.20(+0.25%)
Jul 25, 2011	81.61	81.80	81.53	81.57	797,561	-0.27(-0.33%)
Jul 22, 2011	81.72	81.84	81.72	81.84	925,976	+0.22(+0.27%)
Jul 21, 2011	81.71	81.75	81.51	81.62	656,766	-0.18(-0.22%)
Jul 20, 2011	81.88	81.92	81.76	81.80	822,072	-0.13(-0.16%)
Jul 19, 2011	81.64	81.94	81.63	81.93	798,972	+0.22(+0.27%)
Jul 18, 2011	81.84	81.86	81.71	81.71	799,096	-0.11(-0.13%)
Jul 15, 2011	81.58	81.87	81.57	81.82	574,010	+0.15(+0.18%)
Jul 14, 2011	81.82	81.93	81.67	81.67	998,460	-0.31(-0.38%)
Jul 13, 2011	81.79	81.98	81.75	81.98	1,043,597	+0.11(+0.13%)
Jul 12, 2011	81.89	81.92	81.70	81.87	882,534	+0.08(+0.10%)
Jul 11, 2011	81.71	81.86	81.68	81.79	592,133	+0.24(+0.29%)
Jul 08, 2011	81.13	81.63	81.42	81.55	1,066,712	+0.42(+0.52%)
Jul 07, 2011	81.11	81.15	80.98	81.13	915,830	-0.17(-0.21%)
Jul 06, 2011	81.26	81.37	81.21	81.30	1,144,387	+0.05(+0.06%)
Jul 05, 2011	81.10	81.27	81.10	81.25	739,814	+0.27(+0.33%)
Jul 01, 2011	81.04	81.12	80.88	80.98	922,678	-0.18(-0.22%)
Jun 30, 2011	81.41	81.44	81.01	81.16	1,808,324	-0.17(-0.21%)
Jun 29, 2011	81.45	81.50	81.27	81.33	1,438,884	-0.18(-0.22%)
Jun 28, 2011	81.71	81.72	81.39	81.51	2,249,515	-0.30(-0.37%)
Jun 27, 2011	82.04	82.04	81.77	81.81	703,954	-0.24(-0.29%)
Jun 24, 2011	81.93	82.14	81.92	82.05	724,931	+0.08(+0.10%)
Jun 23, 2011	81.91	82.04	81.90	81.97	925,129	+0.20(+0.24%)
Jun 22, 2011	81.82	81.91	81.68	81.77	681,055	+0.02(+0.02%)
Jun 21, 2011	81.64	81.83	81.64	81.75	700,269	+0.02(+0.02%)
Jun 20, 2011	81.77	81.80	81.71	81.73	804,608	-0.10(-0.12%)
Jun 17, 2011	81.71	81.85	81.69	81.83	1,254,044	+0.08(+0.10%)
Jun 16, 2011	81.80	81.88	81.70	81.75	885,169	+0.05(+0.06%)
Jun 15, 2011	81.45	81.78	81.41	81.70	1,002,448	+0.33(+0.41%)
Jun 14, 2011	81.51	81.51	81.37	81.37	860,028	-0.34(-0.42%)
Jun 13, 2011	81.67	81.84	81.65	81.71	844,131	-0.08(-0.10%)
Jun 10, 2011	81.78	81.87	81.69	81.79	975,887	+0.10(+0.12%)
Jun 09, 2011	81.87	81.89	81.63	81.69	1,069,825	-0.19(-0.23%)
Jun 08, 2011	81.77	81.97	81.75	81.88	825,088	+0.16(+0.20%)
Jun 07, 2011	81.56	81.73	81.49	81.72	917,734	+0.10(+0.12%)
Jun 06, 2011	81.56	81.69	81.55	81.62	841,837	-0.05(-0.06%)