Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)