Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	82.42	82.46	82.29	82.34	2,494,294	+0.03(+0.04%)
May 28, 2015	82.33	82.38	82.25	82.31	1,073,339	+0.01(+0.01%)
May 27, 2015	82.28	82.34	82.14	82.30	2,564,521	+0.04(+0.05%)
May 26, 2015	82.06	82.31	82.03	82.26	1,178,341	+0.20(+0.24%)
May 22, 2015	82.06	82.06	82.06	82.06	816,600	-0.05(-0.06%)
May 21, 2015	82.00	82.16	81.95	82.11	2,314,127	+0.26(+0.32%)
May 20, 2015	81.88	81.96	81.78	81.85	4,097,364	+0.00(+0.00%)
May 19, 2015	81.80	81.97	81.76	81.85	4,856,535	-0.18(-0.22%)
May 18, 2015	82.26	82.26	82.02	82.03	3,747,718	-0.30(-0.36%)
May 15, 2015	82.16	82.37	82.14	82.33	1,402,742	+0.33(+0.40%)
May 14, 2015	81.95	82.06	81.90	82.00	1,485,259	+0.16(+0.20%)
May 13, 2015	82.11	82.16	81.80	81.84	2,371,995	-0.04(-0.05%)
May 12, 2015	81.85	82.03	81.75	81.88	2,139,559	-0.10(-0.12%)
May 11, 2015	82.25	82.32	81.92	81.98	929,192	-0.43(-0.52%)
May 08, 2015	82.48	82.55	82.35	82.41	1,735,888	+0.22(+0.27%)
May 07, 2015	82.10	82.25	82.08	82.19	3,602,932	+0.17(+0.21%)
May 06, 2015	82.20	82.20	81.95	82.02	3,938,868	-0.23(-0.28%)
May 05, 2015	82.42	82.42	82.14	82.25	4,175,659	-0.13(-0.16%)
May 04, 2015	82.57	82.60	82.36	82.38	1,190,019	-0.12(-0.15%)