Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	80.26	80.34	80.15	80.16	1,216,807	-0.11(-0.14%)
Aug 29, 2013	80.02	80.31	80.02	80.27	855,007	+0.08(+0.10%)
Aug 28, 2013	80.24	80.25	80.12	80.19	768,763	-0.14(-0.17%)
Aug 27, 2013	80.21	80.37	80.16	80.33	731,322	+0.20(+0.25%)
Aug 26, 2013	80.12	80.15	80.04	80.13	685,040	+0.14(+0.18%)
Aug 23, 2013	79.70	80.03	79.66	79.99	1,631,374	+0.23(+0.29%)
Aug 22, 2013	79.69	79.79	79.60	79.76	750,678	+0.08(+0.10%)
Aug 21, 2013	79.89	79.96	79.68	79.68	737,173	-0.31(-0.39%)
Aug 20, 2013	79.87	79.99	79.84	79.99	982,944	+0.23(+0.29%)
Aug 19, 2013	79.89	79.93	79.73	79.76	762,640	-0.23(-0.29%)
Aug 16, 2013	80.21	80.24	79.92	79.99	813,786	-0.21(-0.26%)
Aug 15, 2013	80.25	80.35	80.14	80.20	913,887	-0.29(-0.36%)
Aug 14, 2013	80.51	80.56	80.46	80.49	809,147	-0.04(-0.05%)
Aug 13, 2013	80.63	80.63	80.46	80.53	900,783	-0.28(-0.35%)
Aug 12, 2013	80.95	81.00	80.78	80.81	1,036,188	-0.15(-0.19%)
Aug 09, 2013	80.79	80.97	80.77	80.96	746,883	+0.10(+0.12%)
Aug 08, 2013	80.86	80.96	80.84	80.86	730,292	+0.04(+0.05%)
Aug 07, 2013	80.72	80.83	80.71	80.82	923,546	+0.12(+0.15%)
Aug 06, 2013	80.66	80.71	80.61	80.70	822,707	-0.05(-0.06%)
Aug 05, 2013	80.72	80.77	80.61	80.75	1,503,125	+0.03(+0.04%)
Aug 02, 2013	80.61	80.77	80.61	80.72	1,043,062	+0.26(+0.32%)
Aug 01, 2013	80.60	80.68	80.37	80.46	1,449,759	-0.56(-0.69%)
Jul 31, 2013	80.60	81.02	80.60	81.02	1,400,513	+0.09(+0.11%)
Jul 30, 2013	80.94	81.00	80.83	80.93	1,289,729	-0.05(-0.06%)
Jul 29, 2013	80.97	80.99	80.87	80.98	1,536,862	-0.01(-0.01%)
Jul 26, 2013	81.00	81.04	80.92	80.99	1,013,887	+0.06(+0.07%)
Jul 25, 2013	80.79	80.99	80.78	80.93	777,300	-0.03(-0.04%)
Jul 24, 2013	81.02	81.04	80.83	80.96	1,171,052	-0.26(-0.32%)
Jul 23, 2013	81.14	81.25	81.10	81.22	1,570,625	-0.02(-0.02%)
Jul 22, 2013	81.18	81.29	81.19	81.24	1,041,144	+0.05(+0.06%)
Jul 19, 2013	81.00	81.19	81.00	81.19	1,411,959	+0.21(+0.26%)
Jul 18, 2013	81.13	81.14	80.92	80.98	1,371,939	-0.16(-0.20%)
Jul 17, 2013	81.13	81.20	81.04	81.14	1,521,558	+0.21(+0.26%)
Jul 16, 2013	80.87	80.94	80.84	80.93	1,929,064	+0.12(+0.15%)
Jul 15, 2013	80.66	80.82	80.64	80.81	2,293,114	+0.22(+0.27%)
Jul 12, 2013	80.74	80.81	80.50	80.59	1,393,701	-0.11(-0.14%)
Jul 11, 2013	80.54	80.70	80.46	80.70	1,029,551	+0.54(+0.67%)
Jul 10, 2013	80.38	80.41	80.16	80.16	3,070,809	-0.20(-0.25%)
Jul 09, 2013	80.36	80.42	80.32	80.36	1,352,497	+0.09(+0.11%)
Jul 08, 2013	80.06	80.33	80.06	80.27	1,975,450	+0.36(+0.45%)
Jul 05, 2013	80.14	80.20	79.88	79.91	1,562,902	-0.90(-1.11%)
Jul 03, 2013	80.88	80.96	80.80	80.81	562,259	-0.06(-0.07%)
Jul 02, 2013	80.88	80.95	80.83	80.87	873,926	+0.02(+0.02%)
Jul 01, 2013	80.66	80.88	80.65	80.85	1,415,899	-0.03(-0.04%)
Jun 28, 2013	80.71	80.97	80.60	80.88	1,066,078	+0.36(+0.45%)
Jun 26, 2013	80.69	80.69	80.34	80.52	2,360,456	+0.28(+0.35%)
Jun 25, 2013	80.29	80.33	80.09	80.24	6,285,425	+0.19(+0.23%)
Jun 24, 2013	79.94	80.34	79.89	80.05	3,496,205	-0.39(-0.48%)
Jun 21, 2013	80.85	80.90	80.42	80.44	1,687,261	-0.33(-0.41%)
Jun 20, 2013	80.91	81.08	80.76	80.77	1,505,122	-0.74(-0.91%)
Jun 19, 2013	82.01	82.06	81.33	81.51	1,557,801	-0.48(-0.59%)
Jun 18, 2013	81.88	82.03	81.87	81.99	1,328,362	-0.07(-0.09%)
Jun 17, 2013	82.14	82.18	82.01	82.06	1,028,593	-0.06(-0.07%)
Jun 14, 2013	82.10	82.19	82.06	82.12	1,128,652	+0.09(+0.11%)
Jun 13, 2013	81.78	82.06	81.73	82.03	1,600,379	+0.36(+0.44%)
Jun 12, 2013	81.74	81.83	81.61	81.67	1,255,749	-0.16(-0.20%)
Jun 11, 2013	81.57	81.83	81.50	81.83	2,045,758	+0.04(+0.05%)
Jun 10, 2013	81.85	81.92	81.78	81.79	996,443	-0.21(-0.26%)
Jun 07, 2013	82.10	82.26	81.96	82.00	1,194,524	-0.21(-0.26%)
Jun 06, 2013	82.16	82.40	82.07	82.21	1,101,321	+0.11(+0.13%)
Jun 05, 2013	82.11	82.23	82.09	82.10	1,224,009	-0.03(-0.04%)
Jun 04, 2013	82.17	82.21	82.07	82.13	1,378,462	-0.03(-0.04%)
Jun 03, 2013	82.10	82.29	82.04	82.16	2,786,406	-0.24(-0.29%)
May 31, 2013	82.62	82.65	82.19	82.40	1,390,984	-0.14(-0.17%)
May 30, 2013	82.56	82.67	82.53	82.54	1,593,115	-0.07(-0.08%)
May 29, 2013	82.50	82.62	82.44	82.61	1,453,144	+0.07(+0.08%)
May 28, 2013	82.94	82.95	82.50	82.54	943,189	-0.46(-0.55%)
May 24, 2013	83.01	83.12	82.96	83.00	941,047	+0.01(+0.01%)
May 23, 2013	83.08	83.12	82.93	82.99	1,308,966	-0.01(-0.01%)
May 22, 2013	83.30	83.41	82.97	83.00	1,319,954	-0.28(-0.34%)
May 21, 2013	83.15	83.31	83.10	83.28	757,461	+0.08(+0.10%)
May 20, 2013	83.29	83.34	83.12	83.20	1,911,829	-0.02(-0.02%)
May 17, 2013	83.37	83.38	83.20	83.22	920,880	-0.18(-0.22%)
May 16, 2013	83.33	83.48	83.33	83.40	1,366,942	+0.12(+0.15%)
May 15, 2013	83.22	83.30	83.14	83.28	1,294,911	-0.06(-0.08%)
May 13, 2013	83.32	83.37	83.30	83.34	962,463	-0.09(-0.11%)
May 10, 2013	83.62	83.62	83.35	83.43	804,813	-0.21(-0.25%)
May 09, 2013	83.74	83.80	83.63	83.64	830,107	-0.13(-0.16%)
May 08, 2013	83.71	83.79	83.69	83.77	791,947	+0.08(+0.10%)
May 07, 2013	83.69	83.74	83.66	83.69	1,173,931	-0.08(-0.10%)
May 06, 2013	83.80	83.81	83.69	83.77	1,101,848	-0.01(-0.01%)
May 03, 2013	83.99	83.99	83.78	83.78	894,029	-0.40(-0.48%)
May 02, 2013	84.15	84.19	84.11	84.18	801,888	+0.02(+0.02%)
May 01, 2013	84.10	84.16	84.08	84.16	872,211	-0.02(-0.02%)
Apr 30, 2013	84.09	84.25	84.09	84.18	792,512	+0.00(+0.00%)
Apr 29, 2013	84.19	84.24	84.16	84.18	697,811	+0.07(+0.08%)
Apr 26, 2013	84.08	84.16	84.00	84.11	732,462	+0.11(+0.13%)
Apr 25, 2013	84.05	84.05	83.98	84.00	875,200	-0.05(-0.06%)
Apr 24, 2013	84.01	84.10	84.00	84.05	851,456	-0.02(-0.02%)
Apr 23, 2013	84.09	84.17	83.99	84.07	899,005	-0.02(-0.02%)
Apr 22, 2013	84.06	84.09	84.03	84.09	872,542	+0.11(+0.13%)
Apr 19, 2013	84.06	84.06	83.97	83.98	1,219,725	-0.07(-0.08%)
Apr 18, 2013	84.01	84.07	83.98	84.05	744,641	+0.05(+0.06%)
Apr 17, 2013	83.93	84.08	83.93	84.00	916,204	+0.04(+0.05%)
Apr 16, 2013	83.92	83.98	83.89	83.96	893,652	-0.02(-0.03%)
Apr 15, 2013	83.85	83.99	83.85	83.98	1,435,710	+0.09(+0.11%)
Apr 12, 2013	83.72	83.89	83.72	83.89	1,110,203	+0.20(+0.24%)
Apr 11, 2013	83.66	83.70	83.64	83.69	1,152,277	+0.04(+0.05%)
Apr 10, 2013	83.76	83.76	83.63	83.65	864,023	-0.16(-0.19%)
Apr 09, 2013	83.85	83.92	83.78	83.81	1,455,354	-0.09(-0.11%)
Apr 08, 2013	83.97	84.00	83.86	83.90	1,088,697	-0.04(-0.05%)
Apr 05, 2013	83.97	83.99	83.91	83.94	1,041,523	+0.23(+0.27%)
Apr 04, 2013	83.58	83.74	83.58	83.71	784,398	+0.24(+0.29%)
Apr 03, 2013	83.43	83.58	83.42	83.47	1,293,829	+0.05(+0.06%)
Apr 02, 2013	83.37	83.42	83.32	83.42	2,004,860	+0.01(+0.01%)
Apr 01, 2013	83.28	83.44	83.28	83.41	1,056,066	-0.23(-0.27%)
Mar 28, 2013	83.60	83.66	83.55	83.64	906,868	+0.01(+0.01%)
Mar 27, 2013	83.50	83.63	83.49	83.63	1,096,464	+0.17(+0.20%)
Mar 26, 2013	83.40	83.48	83.35	83.46	655,440	+0.03(+0.04%)
Mar 25, 2013	83.38	83.48	83.36	83.43	1,071,455	-0.01(-0.01%)
Mar 22, 2013	83.40	83.46	83.34	83.44	722,839	+0.08(+0.10%)
Mar 21, 2013	83.45	83.45	83.34	83.36	1,016,905	+0.02(+0.02%)
Mar 20, 2013	83.40	83.44	83.34	83.34	819,083	-0.08(-0.10%)
Mar 19, 2013	83.42	83.55	83.40	83.42	2,258,741	+0.05(+0.06%)
Mar 18, 2013	83.32	83.39	83.30	83.37	1,176,073	+0.16(+0.19%)
Mar 15, 2013	83.11	83.25	83.11	83.21	893,925	+0.10(+0.12%)
Mar 14, 2013	83.07	83.17	83.04	83.11	1,735,489	+0.03(+0.04%)
Mar 13, 2013	83.11	83.18	83.06	83.08	1,287,685	-0.10(-0.12%)
Mar 12, 2013	83.07	83.18	83.07	83.18	1,213,978	+0.16(+0.19%)
Mar 11, 2013	83.04	83.14	83.02	83.02	1,668,830	-0.04(-0.05%)
Mar 08, 2013	83.12	83.15	82.90	83.06	6,345,563	-0.23(-0.28%)
Mar 07, 2013	83.36	83.38	83.26	83.29	764,789	-0.12(-0.14%)
Mar 06, 2013	83.49	83.52	83.41	83.41	919,503	-0.14(-0.17%)
Mar 05, 2013	83.60	83.61	83.53	83.55	1,009,448	-0.05(-0.06%)
Mar 04, 2013	83.66	83.67	83.60	83.60	914,660	-0.02(-0.02%)
Mar 01, 2013	83.62	83.67	83.55	83.62	839,694	-0.11(-0.13%)
Feb 28, 2013	83.72	83.75	83.66	83.73	628,333	+0.04(+0.05%)
Feb 27, 2013	83.80	83.80	83.61	83.69	691,400	-0.02(-0.02%)
Feb 26, 2013	83.62	83.80	83.62	83.71	1,070,467	+0.31(+0.37%)
Feb 22, 2013	83.40	83.42	83.36	83.40	829,467	+0.04(+0.05%)
Feb 21, 2013	83.38	83.40	83.31	83.36	802,971	+0.08(+0.10%)
Feb 20, 2013	83.17	83.32	83.17	83.28	944,558	+0.06(+0.07%)
Feb 19, 2013	83.30	83.32	83.19	83.22	1,055,734	-0.03(-0.04%)
Feb 15, 2013	83.27	83.32	83.19	83.25	2,579,369	-0.07(-0.08%)
Feb 14, 2013	83.20	83.33	83.20	83.32	945,450	+0.12(+0.14%)
Feb 13, 2013	83.21	83.26	83.16	83.20	1,154,471	-0.11(-0.13%)
Feb 12, 2013	83.31	83.33	83.24	83.31	1,120,274	+0.02(+0.02%)
Feb 11, 2013	83.31	83.37	83.28	83.29	2,254,761	-0.10(-0.12%)
Feb 08, 2013	83.39	83.42	83.25	83.39	892,064	-0.02(-0.02%)
Feb 07, 2013	83.40	83.48	83.36	83.41	1,047,176	+0.01(+0.01%)
Feb 06, 2013	83.30	83.43	83.27	83.40	2,416,107	+0.06(+0.07%)
Feb 04, 2013	83.22	83.36	83.19	83.34	1,742,570	+0.29(+0.35%)
Feb 01, 2013	83.44	83.44	83.05	83.05	1,840,431	-0.40(-0.48%)
Jan 31, 2013	83.43	83.45	83.33	83.45	1,630,647	+0.15(+0.18%)
Jan 30, 2013	83.34	83.37	83.25	83.30	1,626,625	-0.09(-0.11%)
Jan 29, 2013	83.47	83.55	83.36	83.39	1,082,254	-0.09(-0.11%)
Jan 28, 2013	83.40	83.52	83.37	83.48	1,427,068	-0.10(-0.12%)
Jan 25, 2013	83.67	83.71	83.56	83.58	1,472,911	-0.27(-0.32%)
Jan 24, 2013	83.89	83.92	83.83	83.85	1,061,635	-0.12(-0.14%)
Jan 23, 2013	83.91	83.98	83.91	83.97	1,278,178	+0.13(+0.16%)
Jan 22, 2013	83.79	83.91	83.78	83.84	2,053,698	-0.08(-0.10%)
Jan 18, 2013	83.79	83.92	83.79	83.92	919,981	+0.13(+0.16%)
Jan 17, 2013	83.84	83.86	83.74	83.79	1,043,662	-0.14(-0.17%)
Jan 16, 2013	83.99	84.02	83.88	83.93	1,136,475	-0.01(-0.01%)
Jan 15, 2013	83.93	84.00	83.91	83.94	1,283,188	+0.11(+0.13%)
Jan 14, 2013	83.86	83.93	83.83	83.83	893,834	+0.00(+0.00%)
Jan 11, 2013	83.67	83.85	83.67	83.83	1,384,980	+0.06(+0.07%)
Jan 10, 2013	83.75	83.80	83.67	83.77	1,198,680	+0.00(+0.00%)
Jan 09, 2013	83.77	83.80	83.68	83.77	1,439,590	-0.03(-0.04%)
Jan 08, 2013	83.75	83.85	83.73	83.80	1,188,927	+0.08(+0.10%)
Jan 07, 2013	83.71	83.76	83.66	83.72	1,866,574	-0.06(-0.07%)
Jan 04, 2013	83.61	83.78	83.58	83.78	1,822,681	+0.13(+0.16%)
Jan 03, 2013	83.91	83.93	83.65	83.65	1,908,471	-0.25(-0.30%)
Jan 02, 2013	83.84	83.94	83.83	83.90	1,857,223	-0.13(-0.15%)
Dec 31, 2012	84.13	84.16	83.96	84.03	2,066,003	-0.08(-0.10%)
Dec 28, 2012	84.15	84.16	84.04	84.11	1,627,549	+0.02(+0.02%)
Dec 27, 2012	84.00	84.17	83.92	84.09	965,185	+0.08(+0.09%)
Dec 26, 2012	83.95	84.05	83.95	84.01	1,009,625	+0.06(+0.08%)
Dec 24, 2012	83.91	83.97	83.89	83.95	830,006	-0.57(-0.67%)
Dec 21, 2012	84.52	84.57	84.49	84.52	1,312,708	+0.12(+0.14%)
Dec 20, 2012	84.47	84.52	84.40	84.40	1,117,148	+0.02(+0.02%)
Dec 19, 2012	84.26	84.44	84.26	84.38	2,254,475	+0.18(+0.21%)
Dec 18, 2012	84.32	84.38	84.19	84.20	1,772,522	-0.19(-0.23%)
Dec 17, 2012	84.59	84.59	84.39	84.39	1,348,008	-0.15(-0.18%)
Dec 14, 2012	84.54	84.62	84.51	84.54	2,883,507	+0.05(+0.06%)
Dec 13, 2012	84.56	84.63	84.49	84.49	1,208,652	-0.17(-0.20%)
Dec 12, 2012	84.80	84.82	84.61	84.66	1,105,716	-0.13(-0.15%)
Dec 11, 2012	84.73	84.83	84.73	84.79	2,083,541	-0.07(-0.08%)
Dec 10, 2012	84.86	84.89	84.81	84.86	1,378,528	+0.05(+0.06%)
Dec 07, 2012	84.82	84.91	84.78	84.81	1,239,150	-0.16(-0.19%)
Dec 06, 2012	85.00	85.04	84.94	84.97	771,799	+0.00(+0.00%)
Dec 05, 2012	84.86	84.99	84.86	84.97	1,057,709	+0.06(+0.07%)
Dec 04, 2012	84.89	84.92	84.85	84.91	917,919	-0.03(-0.04%)
Nov 30, 2012	85.06	85.07	84.94	84.94	976,290	-0.06(-0.07%)
Nov 29, 2012	84.92	85.02	84.91	85.00	921,510	+0.05(+0.06%)
Nov 28, 2012	84.93	85.00	84.90	84.95	803,306	+0.05(+0.06%)
Nov 27, 2012	84.81	84.92	84.80	84.90	873,181	+0.17(+0.20%)
Nov 26, 2012	84.86	84.87	84.73	84.73	951,096	-0.02(-0.02%)
Nov 23, 2012	84.69	84.78	84.66	84.75	664,147	+0.02(+0.02%)
Nov 21, 2012	84.75	84.77	84.70	84.73	643,166	-0.09(-0.11%)
Nov 20, 2012	84.92	84.94	84.79	84.82	770,387	-0.13(-0.15%)
Nov 19, 2012	84.90	84.96	84.85	84.95	1,094,135	+0.00(+0.00%)
Nov 16, 2012	84.98	85.05	84.92	84.95	1,151,494	-0.04(-0.05%)
Nov 15, 2012	84.91	85.03	84.88	84.99	1,045,315	-0.01(-0.01%)
Nov 14, 2012	84.92	85.02	84.87	85.00	810,719	-0.02(-0.02%)
Nov 13, 2012	85.03	85.10	84.96	85.02	3,720,538	-0.01(-0.01%)
Nov 12, 2012	84.98	85.04	84.91	85.03	842,177	+0.13(+0.15%)
Nov 09, 2012	84.88	84.98	84.82	84.90	1,533,135	-0.08(-0.09%)
Nov 08, 2012	84.85	85.05	84.82	84.98	667,737	+0.13(+0.15%)
Nov 07, 2012	85.00	85.02	84.83	84.85	1,036,842	+0.20(+0.24%)
Nov 06, 2012	84.82	84.86	84.61	84.65	1,074,360	-0.27(-0.32%)
Nov 05, 2012	84.83	84.94	84.82	84.92	1,520,748	+0.13(+0.15%)
Nov 02, 2012	84.69	84.80	84.58	84.79	1,107,474	+0.03(+0.04%)
Nov 01, 2012	84.73	84.78	84.65	84.76	1,039,028	-0.13(-0.16%)
Oct 31, 2012	84.89	84.96	84.80	84.89	1,030,873	+0.14(+0.17%)
Oct 26, 2012	84.64	84.75	84.75	84.75	583,800	+0.18(+0.21%)
Oct 25, 2012	84.53	84.64	84.50	84.57	650,858	-0.14(-0.16%)
Oct 24, 2012	84.69	84.75	84.68	84.70	647,956	-0.05(-0.05%)
Oct 23, 2012	84.69	84.76	84.63	84.75	949,762	+0.07(+0.08%)
Oct 19, 2012	84.52	84.74	84.52	84.68	1,120,103	+0.13(+0.15%)
Oct 18, 2012	84.65	84.65	84.48	84.55	1,367,153	-0.04(-0.05%)
Oct 17, 2012	84.75	84.76	84.50	84.59	5,638,224	-0.21(-0.25%)
Oct 16, 2012	84.94	84.94	84.80	84.80	1,307,923	-0.17(-0.20%)
Oct 15, 2012	84.98	85.01	84.94	84.97	802,955	-0.03(-0.04%)
Oct 12, 2012	85.00	85.03	84.96	85.00	2,403,652	+0.06(+0.07%)
Oct 11, 2012	84.80	84.94	84.76	84.94	821,837	+0.07(+0.08%)
Oct 10, 2012	84.76	84.89	84.69	84.87	632,951	+0.13(+0.15%)
Oct 09, 2012	84.75	84.84	84.74	84.74	1,113,546	-0.15(-0.18%)
Oct 08, 2012	84.84	84.93	84.75	84.89	588,798	+0.11(+0.13%)
Oct 05, 2012	84.82	84.82	84.73	84.78	665,013	-0.09(-0.11%)
Oct 04, 2012	84.98	85.02	84.87	84.87	666,456	-0.14(-0.16%)
Oct 03, 2012	84.97	85.08	84.95	85.01	1,630,156	-0.03(-0.04%)
Oct 02, 2012	84.99	85.05	84.97	85.04	770,987	+0.00(+0.00%)
Oct 01, 2012	84.95	85.05	84.93	85.04	994,772	-0.11(-0.13%)
Sep 28, 2012	85.15	85.19	85.04	85.15	1,426,330	+0.08(+0.09%)
Sep 27, 2012	85.08	85.14	85.05	85.07	963,321	-0.05(-0.06%)
Sep 26, 2012	85.10	85.17	85.02	85.12	1,245,765	+0.14(+0.16%)
Sep 25, 2012	84.86	84.99	84.80	84.98	1,235,484	+0.17(+0.20%)
Sep 24, 2012	84.78	84.84	84.75	84.81	1,697,258	+0.09(+0.10%)
Sep 21, 2012	84.63	84.76	84.58	84.72	1,264,700	+0.09(+0.11%)
Sep 20, 2012	84.75	84.76	84.58	84.63	948,545	+0.02(+0.02%)
Sep 19, 2012	84.64	84.71	84.60	84.61	1,133,521	+0.11(+0.13%)
Sep 18, 2012	84.57	84.64	84.47	84.50	3,447,079	+0.10(+0.12%)
Sep 17, 2012	84.34	84.49	84.34	84.40	852,895	+0.12(+0.14%)
Sep 14, 2012	84.52	84.52	84.26	84.28	2,127,429	-0.42(-0.50%)
Sep 13, 2012	84.61	84.71	84.30	84.70	1,350,116	+0.17(+0.20%)
Sep 12, 2012	84.55	84.57	84.48	84.53	808,510	-0.12(-0.14%)
Sep 11, 2012	84.76	84.76	84.65	84.65	912,248	-0.11(-0.13%)
Sep 10, 2012	84.74	84.77	84.65	84.76	990,404	+0.02(+0.02%)
Sep 07, 2012	84.93	84.97	84.74	84.74	928,244	+0.00(+0.00%)
Sep 06, 2012	84.80	84.80	84.64	84.74	2,350,353	-0.20(-0.24%)
Sep 05, 2012	84.93	85.00	84.90	84.94	1,049,275	+0.00(+0.00%)