Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	85.25	85.28	85.12	85.23	754,721	+0.09(+0.11%)
Jul 30, 2012	85.04	85.18	84.95	85.14	1,772,824	+0.16(+0.19%)
Jul 27, 2012	85.10	85.14	84.86	84.98	957,383	-0.32(-0.38%)
Jul 26, 2012	85.33	85.35	85.28	85.30	702,624	-0.06(-0.07%)
Jul 25, 2012	85.32	85.36	85.27	85.36	483,308	+0.06(+0.07%)
Jul 24, 2012	85.17	85.35	85.13	85.30	743,150	+0.10(+0.12%)
Jul 23, 2012	85.28	85.28	85.16	85.20	912,148	+0.04(+0.05%)
Jul 20, 2012	85.14	85.20	85.11	85.16	881,674	+0.16(+0.19%)
Jul 19, 2012	85.00	85.11	84.99	85.00	864,062	-0.02(-0.02%)
Jul 18, 2012	84.99	85.08	84.98	85.02	630,540	+0.14(+0.16%)
Jul 17, 2012	84.93	84.95	84.86	84.88	1,046,722	-0.03(-0.04%)
Jul 16, 2012	84.86	85.07	84.90	84.91	1,885,602	+0.05(+0.06%)
Jul 13, 2012	84.81	84.86	84.75	84.86	703,515	+0.01(+0.01%)
Jul 12, 2012	84.83	84.85	84.76	84.85	2,024,274	+0.16(+0.19%)
Jul 11, 2012	84.75	84.88	84.68	84.69	1,357,592	-0.12(-0.14%)
Jul 10, 2012	84.75	84.83	84.70	84.81	791,538	+0.08(+0.09%)
Jul 09, 2012	84.63	84.74	84.60	84.73	799,951	+0.16(+0.19%)
Jul 06, 2012	84.53	84.63	84.51	84.57	861,191	+0.08(+0.09%)
Jul 05, 2012	84.33	84.49	84.29	84.49	1,283,619	+0.24(+0.28%)
Jul 03, 2012	84.42	84.42	84.23	84.25	1,731,626	-0.12(-0.14%)
Jul 02, 2012	84.26	84.45	84.23	84.37	1,244,050	-0.01(-0.01%)
Jun 29, 2012	84.28	84.39	84.23	84.38	2,044,876	-0.06(-0.07%)
Jun 28, 2012	84.45	84.50	84.41	84.44	916,296	+0.09(+0.11%)
Jun 27, 2012	84.37	84.38	84.27	84.35	669,111	+0.09(+0.11%)
Jun 26, 2012	84.28	84.37	84.25	84.26	1,166,268	-0.09(-0.11%)
Jun 25, 2012	84.33	84.36	84.26	84.35	1,189,134	+0.22(+0.26%)
Jun 22, 2012	84.28	84.29	84.11	84.13	2,219,821	-0.17(-0.20%)
Jun 21, 2012	84.27	84.39	84.23	84.30	972,673	+0.14(+0.17%)
Jun 20, 2012	84.19	84.30	84.06	84.16	1,274,042	-0.16(-0.19%)
Jun 19, 2012	84.36	84.37	84.26	84.32	908,893	-0.11(-0.13%)
Jun 18, 2012	84.44	84.46	84.32	84.43	845,864	+0.01(+0.01%)
Jun 15, 2012	84.34	84.43	84.32	84.42	793,182	+0.19(+0.23%)
Jun 14, 2012	84.29	84.29	84.15	84.23	718,786	-0.05(-0.06%)
Jun 13, 2012	84.15	84.30	84.07	84.28	1,212,804	+0.18(+0.21%)
Jun 12, 2012	84.19	84.21	84.07	84.10	1,194,384	-0.13(-0.15%)
Jun 11, 2012	84.14	84.30	84.12	84.23	1,175,477	+0.07(+0.08%)
Jun 08, 2012	84.25	84.30	84.07	84.16	1,572,151	+0.05(+0.06%)
Jun 07, 2012	84.09	84.17	84.01	84.11	2,325,760	+0.03(+0.04%)
Jun 06, 2012	84.32	84.32	84.03	84.08	3,526,568	-0.16(-0.19%)
Jun 05, 2012	84.34	84.37	84.22	84.24	2,069,190	-0.17(-0.20%)
Jun 04, 2012	84.44	84.50	84.35	84.41	1,700,757	-0.21(-0.25%)
Jun 01, 2012	84.60	84.67	84.47	84.62	1,657,001	+0.11(+0.13%)
May 31, 2012	84.49	84.64	84.42	84.51	1,459,039	+0.16(+0.19%)
May 30, 2012	84.23	84.37	84.21	84.35	693,781	+0.32(+0.38%)
May 29, 2012	84.08	84.12	84.01	84.03	1,351,577	+0.00(+0.00%)
May 25, 2012	83.99	84.06	83.98	84.03	738,656	+0.10(+0.12%)
May 24, 2012	84.01	84.04	83.93	83.93	860,234	-0.09(-0.11%)
May 23, 2012	84.06	84.12	84.02	84.02	1,218,204	+0.06(+0.07%)
May 22, 2012	84.03	84.03	83.87	83.96	1,593,146	-0.14(-0.17%)
May 21, 2012	84.13	84.14	84.07	84.10	2,278,326	+0.01(+0.01%)
May 18, 2012	84.05	84.19	84.01	84.09	1,041,225	-0.05(-0.06%)
May 17, 2012	84.08	84.21	83.95	84.14	1,500,129	+0.07(+0.08%)
May 16, 2012	84.00	84.12	83.95	84.07	1,370,924	-0.05(-0.06%)
May 15, 2012	84.12	84.14	84.01	84.12	1,468,920	+0.02(+0.02%)
May 14, 2012	84.08	84.14	84.03	84.10	759,393	+0.15(+0.18%)
May 11, 2012	84.02	84.03	83.92	83.95	1,734,612	+0.06(+0.07%)
May 10, 2012	83.85	83.94	83.76	83.89	1,650,575	-0.05(-0.06%)
May 09, 2012	83.99	84.04	83.90	83.94	1,595,062	-0.05(-0.06%)
May 08, 2012	83.96	84.10	83.96	83.99	761,230	+0.08(+0.10%)
May 07, 2012	83.97	83.97	83.91	83.91	1,049,198	-0.03(-0.04%)
May 04, 2012	83.90	83.96	83.85	83.94	633,411	+0.09(+0.11%)
May 03, 2012	83.65	83.85	83.65	83.85	1,258,558	+0.11(+0.13%)
May 02, 2012	83.69	83.78	83.68	83.74	768,268	+0.13(+0.16%)