Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	82.64	82.70	82.39	82.66	770,307	-0.04(-0.05%)
Sep 29, 2010	82.78	82.79	82.66	82.70	430,525	-0.09(-0.11%)
Sep 28, 2010	82.61	82.83	82.61	82.79	818,143	+0.18(+0.22%)
Sep 27, 2010	82.45	82.64	82.38	82.61	785,857	+0.35(+0.43%)
Sep 24, 2010	82.41	82.41	82.24	82.26	563,427	-0.19(-0.23%)
Sep 23, 2010	82.58	82.59	82.40	82.45	684,238	+0.02(+0.02%)
Sep 22, 2010	82.45	82.57	82.39	82.43	497,647	+0.07(+0.08%)
Sep 21, 2010	82.07	82.42	82.07	82.36	577,677	+0.30(+0.37%)
Sep 20, 2010	81.98	82.09	81.95	82.06	510,231	+0.06(+0.07%)
Sep 17, 2010	82.00	82.13	81.97	82.00	553,390	-0.05(-0.06%)
Sep 15, 2010	82.08	82.18	82.01	82.05	469,300	-0.08(-0.10%)
Sep 14, 2010	82.00	82.20	82.00	82.13	678,725	+0.12(+0.15%)
Sep 13, 2010	81.78	82.07	81.76	82.01	732,360	+0.21(+0.26%)
Sep 10, 2010	81.83	81.88	81.72	81.80	417,395	-0.10(-0.12%)
Sep 09, 2010	82.08	82.12	81.87	81.90	585,976	-0.31(-0.38%)
Sep 08, 2010	82.29	82.32	82.19	82.21	499,776	-0.23(-0.28%)
Sep 07, 2010	82.29	82.46	82.18	82.44	751,880	+0.35(+0.43%)
Sep 03, 2010	82.03	82.13	81.88	82.09	814,053	-0.15(-0.18%)
Sep 02, 2010	82.31	82.35	82.19	82.24	636,702	-0.16(-0.19%)
Sep 01, 2010	82.58	82.60	82.24	82.40	547,809	-0.49(-0.59%)
Aug 31, 2010	82.89	82.92	82.80	82.89	300	+0.14(+0.17%)
Aug 30, 2010	82.57	82.75	82.50	82.75	499,634	+0.37(+0.45%)
Aug 27, 2010	82.38	82.83	82.36	82.38	736,535	-0.38(-0.46%)
Aug 26, 2010	82.71	82.80	82.64	82.76	459,455	+0.07(+0.08%)
Aug 25, 2010	82.87	82.98	82.61	82.69	1,040,095	-0.11(-0.13%)
Aug 24, 2010	82.70	82.83	82.64	82.80	300	+0.29(+0.35%)
Aug 23, 2010	82.37	82.55	82.37	82.51	399,139	+0.05(+0.06%)
Aug 20, 2010	82.59	82.60	82.44	82.46	626,398	-0.11(-0.13%)
Aug 19, 2010	82.28	82.60	82.28	82.57	490,266	+0.19(+0.23%)
Aug 18, 2010	82.49	82.53	82.35	82.38	500,255	-0.05(-0.06%)
Aug 17, 2010	82.48	82.49	82.35	82.43	823,617	-0.12(-0.15%)
Aug 16, 2010	82.52	82.60	82.44	82.55	585,427	+0.31(+0.38%)
Aug 13, 2010	82.24	82.25	82.01	82.24	670,340	+0.23(+0.28%)
Aug 12, 2010	82.07	82.18	81.98	82.01	482,847	-0.15(-0.18%)
Aug 11, 2010	82.14	82.20	82.08	82.16	864,996	+0.06(+0.07%)
Aug 10, 2010	81.92	82.11	81.85	82.10	1,123,157	+0.17(+0.21%)
Aug 09, 2010	81.98	82.00	81.86	81.93	426,927	-0.10(-0.12%)
Aug 06, 2010	82.03	82.03	81.83	82.03	2,527,087	+0.24(+0.29%)
Aug 05, 2010	81.75	81.80	81.68	81.79	753,377	+0.13(+0.16%)
Aug 04, 2010	81.77	81.79	81.62	81.66	1,559,380	-0.17(-0.20%)
Aug 03, 2010	81.75	81.83	81.60	81.83	1,232,481	+0.23(+0.28%)
Aug 02, 2010	81.61	81.63	81.51	81.60	2,218,628	-0.25(-0.31%)
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%)