Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	78.54	78.59	78.59	78.59	404,300	-0.06(-0.08%)
Dec 30, 2009	78.61	78.71	78.51	78.65	598,914	+0.11(+0.14%)
Dec 29, 2009	78.38	78.54	78.35	78.54	741,679	+0.05(+0.06%)
Dec 28, 2009	78.43	78.61	78.36	78.49	2,665,673	-0.17(-0.22%)
Dec 24, 2009	78.72	78.75	78.61	78.66	567,883	-0.32(-0.41%)
Dec 23, 2009	79.00	79.08	78.93	78.98	679,970	-0.01(-0.01%)
Dec 22, 2009	79.09	79.10	78.90	78.99	603,137	-0.17(-0.21%)
Dec 21, 2009	79.38	79.41	79.16	79.16	654,728	-0.37(-0.47%)
Dec 18, 2009	79.55	79.60	79.45	79.53	348,939	-0.02(-0.03%)
Dec 17, 2009	79.47	79.59	79.44	79.55	514,007	+0.22(+0.28%)
Dec 16, 2009	79.34	79.45	79.31	79.33	709,328	+0.04(+0.05%)
Dec 15, 2009	79.15	79.36	79.15	79.29	517,115	-0.07(-0.09%)
Dec 14, 2009	79.44	79.45	79.27	79.36	393,790	-0.07(-0.09%)
Dec 11, 2009	79.36	79.46	79.24	79.43	280,118	-0.09(-0.11%)
Dec 10, 2009	79.61	79.61	79.39	79.52	624,461	-0.11(-0.14%)
Dec 09, 2009	79.82	79.82	79.57	79.63	580,519	-0.08(-0.10%)
Dec 08, 2009	79.74	79.83	79.71	79.71	387,221	+0.13(+0.16%)
Dec 07, 2009	79.46	79.62	79.39	79.58	482,177	+0.21(+0.26%)
Dec 04, 2009	79.36	79.46	79.26	79.37	617,916	-0.33(-0.41%)
Dec 03, 2009	79.70	79.71	79.60	79.70	454,703	-0.08(-0.10%)
Dec 02, 2009	79.95	79.95	79.72	79.78	463,347	-0.11(-0.14%)
Dec 01, 2009	80.06	80.10	79.89	79.89	535,822	-0.36(-0.45%)
Nov 30, 2009	80.33	80.33	80.22	80.25	373,538	-0.04(-0.05%)
Nov 27, 2009	80.29	80.29	80.11	80.29	117,614	+0.14(+0.17%)
Nov 25, 2009	79.93	80.15	79.90	80.15	579,796	+0.16(+0.20%)
Nov 24, 2009	79.86	80.00	79.80	79.99	586,830	+0.20(+0.25%)
Nov 23, 2009	79.77	79.84	79.62	79.79	517,420	+0.06(+0.08%)
Nov 20, 2009	79.77	79.82	79.69	79.73	476,876	-0.04(-0.05%)
Nov 19, 2009	79.84	79.88	79.71	79.77	699,814	+0.06(+0.08%)
Nov 18, 2009	79.78	79.78	79.62	79.71	660,725	+0.02(+0.03%)
Nov 17, 2009	79.73	79.77	79.60	79.69	729,154	-0.02(-0.03%)
Nov 16, 2009	79.63	79.77	79.56	79.71	488,649	+0.20(+0.25%)
Nov 13, 2009	79.46	79.51	79.35	79.51	397,972	-0.05(-0.06%)
Nov 12, 2009	79.34	79.58	79.27	79.56	480,298	+0.09(+0.11%)
Nov 11, 2009	79.32	79.54	79.30	79.47	681,610	+0.20(+0.25%)
Nov 10, 2009	79.36	79.38	79.16	79.27	432,654	+0.03(+0.04%)
Nov 09, 2009	79.19	79.25	79.13	79.24	335,150	+0.16(+0.20%)
Nov 06, 2009	79.14	79.19	78.98	79.08	413,447	+0.02(+0.03%)
Nov 05, 2009	78.99	79.11	78.89	79.06	454,277	+0.07(+0.09%)
Nov 04, 2009	79.01	79.11	78.85	78.99	446,670	-0.02(-0.03%)
Nov 03, 2009	79.17	79.17	78.95	79.01	609,826	-0.14(-0.18%)
Nov 02, 2009	79.29	79.32	79.05	79.15	525,623	-0.32(-0.40%)
Oct 30, 2009	79.30	79.47	79.14	79.47	428,700	+0.33(+0.42%)
Oct 29, 2009	79.07	79.22	78.96	79.14	357,897	+0.04(+0.05%)
Oct 28, 2009	79.17	79.29	78.89	79.10	766,671	-0.08(-0.10%)
Oct 27, 2009	79.04	79.24	78.84	79.18	315,265	+0.28(+0.35%)
Oct 26, 2009	79.00	79.07	78.83	78.90	390,692	-0.10(-0.13%)
Oct 23, 2009	79.08	79.11	78.94	79.00	552,611	-0.24(-0.30%)
Oct 22, 2009	79.16	79.31	79.11	79.24	349,121	-0.07(-0.09%)
Oct 21, 2009	79.26	79.32	79.07	79.31	453,634	-0.01(-0.01%)
Oct 20, 2009	79.25	79.34	79.20	79.32	533,010	+0.16(+0.20%)
Oct 19, 2009	79.16	79.18	78.91	79.16	973,342	+0.11(+0.13%)
Oct 16, 2009	79.07	79.10	78.90	79.05	858,459	+0.03(+0.04%)
Oct 15, 2009	78.96	79.09	78.81	79.02	736,671	+0.02(+0.03%)
Oct 14, 2009	79.13	79.24	78.95	79.00	1,088,224	-0.34(-0.43%)
Oct 13, 2009	79.43	79.43	79.14	79.34	745,613	+0.06(+0.07%)
Oct 12, 2009	79.15	79.30	78.92	79.28	350,697	+0.27(+0.34%)
Oct 09, 2009	79.43	79.43	79.00	79.01	1,349,274	-0.58(-0.73%)
Oct 08, 2009	79.71	79.71	79.35	79.59	1,109,392	-0.03(-0.04%)
Oct 07, 2009	79.64	79.66	79.53	79.62	802,674	+0.04(+0.05%)
Oct 06, 2009	79.53	79.61	79.40	79.58	769,708	+0.09(+0.11%)
Oct 05, 2009	79.61	79.61	79.42	79.49	465,451	+0.12(+0.15%)
Oct 02, 2009	79.81	79.81	79.33	79.37	787,029	-0.23(-0.30%)