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%)