Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	81.85	81.96	81.80	81.85	1,510,574	+0.12(+0.15%)
Jul 29, 2010	81.64	81.75	81.54	81.73	507,082	+0.09(+0.11%)
Jul 28, 2010	81.45	81.67	81.45	81.64	513,550	+0.14(+0.17%)
Jul 27, 2010	81.39	81.56	81.39	81.50	815,410	-0.04(-0.05%)
Jul 26, 2010	81.52	81.56	81.40	81.54	570,348	+0.04(+0.05%)
Jul 23, 2010	81.64	81.65	81.45	81.50	713,474	-0.14(-0.17%)
Jul 22, 2010	81.72	81.72	81.59	81.64	473,883	-0.09(-0.11%)
Jul 21, 2010	81.49	81.79	81.49	81.73	791,086	+0.29(+0.36%)
Jul 20, 2010	81.59	81.63	81.44	81.44	2,580,990	-0.01(-0.01%)
Jul 19, 2010	81.58	81.61	81.44	81.45	455,589	-0.09(-0.11%)
Jul 16, 2010	81.54	81.58	81.29	81.54	350,776	+0.27(+0.33%)
Jul 15, 2010	81.24	81.40	81.17	81.27	2,924,316	+0.08(+0.10%)
Jul 14, 2010	81.09	81.23	81.01	81.19	795,730	+0.21(+0.26%)
Jul 13, 2010	81.07	81.07	80.92	80.98	514,095	-0.14(-0.17%)
Jul 12, 2010	81.14	81.21	81.06	81.12	425,668	+0.03(+0.04%)
Jul 09, 2010	81.09	81.12	81.00	81.09	582,309	-0.09(-0.11%)
Jul 08, 2010	81.11	81.25	81.03	81.18	619,449	-0.06(-0.07%)
Jul 07, 2010	81.37	81.38	81.21	81.24	588,050	-0.10(-0.12%)
Jul 06, 2010	81.14	81.36	81.12	81.34	787,893	+0.20(+0.25%)
Jul 02, 2010	81.14	81.23	81.03	81.14	640,381	-0.05(-0.06%)
Jul 01, 2010	81.26	81.33	81.11	81.19	1,631,341	-0.19(-0.23%)
Jun 30, 2010	81.40	81.45	81.23	81.38	1,286,627	+0.02(+0.02%)
Jun 29, 2010	81.19	81.37	81.19	81.36	1,188,273	+0.34(+0.42%)
Jun 25, 2010	81.02	81.09	80.90	81.02	449,340	+0.10(+0.12%)
Jun 24, 2010	81.11	81.12	80.84	80.92	451,393	-0.11(-0.14%)
Jun 23, 2010	80.90	81.10	80.82	81.03	583,501	+0.20(+0.25%)
Jun 22, 2010	80.70	80.87	80.64	80.83	496,825	+0.19(+0.24%)
Jun 21, 2010	80.46	80.68	80.46	80.64	624,462	+0.02(+0.02%)
Jun 18, 2010	80.62	80.70	80.58	80.62	902,031	-0.03(-0.04%)
Jun 17, 2010	80.47	80.72	80.46	80.65	785,198	+0.22(+0.27%)
Jun 16, 2010	80.36	80.44	80.29	80.43	661,937	+0.19(+0.24%)
Jun 15, 2010	80.44	80.47	80.20	80.24	808,071	-0.14(-0.17%)
Jun 14, 2010	80.30	80.40	80.20	80.38	539,567	+0.02(+0.02%)
Jun 11, 2010	80.34	80.47	80.24	80.36	621,272	+0.13(+0.16%)
Jun 10, 2010	80.36	80.45	80.20	80.23	845,732	-0.33(-0.41%)
Jun 09, 2010	80.46	80.59	80.36	80.56	446,252	+0.00(+0.00%)
Jun 08, 2010	80.50	80.64	80.50	80.56	538,647	-0.03(-0.04%)
Jun 07, 2010	80.31	80.61	80.31	80.59	472,871	+0.25(+0.31%)
Jun 04, 2010	80.34	80.47	80.24	80.34	2,046,205	+0.22(+0.27%)
Jun 03, 2010	80.00	80.19	80.00	80.12	1,188,591	-0.09(-0.11%)
Jun 02, 2010	80.25	80.32	80.14	80.21	2,665,358	-0.07(-0.09%)
Jun 01, 2010	80.25	80.37	80.14	80.28	595,441	-0.18(-0.22%)
May 28, 2010	80.46	80.50	80.30	80.46	511,823	+0.16(+0.20%)
May 27, 2010	80.41	80.41	80.18	80.30	870,620	-0.31(-0.38%)
May 26, 2010	80.58	80.62	80.37	80.61	700,185	-0.10(-0.12%)
May 25, 2010	80.82	80.94	80.50	80.71	1,072,065	+0.02(+0.02%)
May 24, 2010	80.70	80.77	80.64	80.69	836,346	-0.01(-0.01%)
May 21, 2010	80.91	80.98	80.60	80.70	997,304	+0.11(+0.14%)
May 20, 2010	80.65	80.67	80.40	80.59	801,234	+0.14(+0.17%)
May 19, 2010	80.34	80.54	80.32	80.45	459,120	+0.02(+0.02%)
May 18, 2010	80.23	80.48	80.05	80.43	753,156	+0.30(+0.37%)
May 17, 2010	80.22	80.38	80.07	80.13	380,841	+0.01(+0.01%)
May 14, 2010	80.12	80.26	79.97	80.12	698,475	+0.27(+0.34%)
May 13, 2010	79.95	79.95	79.71	79.85	413,216	+0.15(+0.19%)
May 12, 2010	79.91	79.94	79.69	79.70	2,226,888	-0.22(-0.28%)
May 11, 2010	79.81	79.92	79.73	79.92	568,666	+0.11(+0.14%)
May 10, 2010	79.91	79.97	79.80	79.81	516,976	-0.09(-0.11%)
May 07, 2010	80.14	80.51	79.90	79.90	767,484	-0.20(-0.25%)
May 06, 2010	80.10	81.34	78.87	80.10	200	+0.20(+0.25%)
May 05, 2010	79.86	79.96	79.75	79.90	504,845	+0.15(+0.19%)
May 04, 2010	79.71	79.79	79.62	79.75	468,302	+0.23(+0.29%)