Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	81.93	82.02	81.90	81.93	8,535,993	-0.02(-0.02%)
Sep 29, 2014	81.96	81.98	81.91	81.95	9,772,629	+0.10(+0.12%)
Sep 26, 2014	81.85	81.91	81.77	81.85	3,500,274	-0.08(-0.10%)
Sep 25, 2014	81.82	81.94	81.81	81.93	3,152,497	+0.20(+0.24%)
Sep 24, 2014	81.79	81.83	81.70	81.73	3,552,535	-0.05(-0.06%)
Sep 23, 2014	81.78	81.80	81.72	81.78	986,910	+0.04(+0.05%)
Sep 22, 2014	81.70	81.77	81.67	81.74	638,354	+0.10(+0.12%)
Sep 19, 2014	81.51	81.64	81.46	81.64	1,238,883	+0.17(+0.21%)
Sep 18, 2014	81.47	81.48	81.41	81.47	1,802,911	+0.01(+0.01%)
Sep 17, 2014	81.65	81.69	81.46	81.46	2,606,515	-0.10(-0.12%)
Sep 16, 2014	81.60	81.68	81.55	81.56	1,077,683	-0.03(-0.04%)
Sep 15, 2014	81.60	81.63	81.55	81.59	2,550,495	+0.04(+0.05%)
Sep 12, 2014	81.60	81.63	81.51	81.55	1,921,730	-0.13(-0.16%)
Sep 11, 2014	81.85	81.86	81.68	81.68	2,529,010	-0.06(-0.07%)
Sep 10, 2014	81.80	81.80	81.74	81.74	2,719,015	-0.15(-0.18%)
Sep 09, 2014	81.92	81.97	81.87	81.89	1,288,560	-0.14(-0.17%)
Sep 08, 2014	82.19	82.22	82.01	82.03	2,740,709	-0.06(-0.07%)
Sep 05, 2014	82.16	82.21	82.04	82.09	1,872,768	-0.03(-0.04%)
Sep 04, 2014	82.19	82.22	82.09	82.12	1,882,605	-0.14(-0.17%)
Sep 03, 2014	82.09	82.26	82.06	82.26	972,820	+0.14(+0.17%)
Sep 02, 2014	82.25	82.25	82.12	82.12	1,211,111	-0.46(-0.56%)
Aug 29, 2014	82.54	82.58	82.58	82.58	1,081,300	+0.00(+0.00%)
Aug 28, 2014	82.60	82.62	82.52	82.58	685,521	+0.11(+0.13%)
Aug 27, 2014	82.41	82.49	82.36	82.47	1,062,866	+0.13(+0.16%)
Aug 26, 2014	82.38	82.39	82.30	82.34	1,317,142	+0.04(+0.05%)
Aug 25, 2014	82.32	82.34	82.26	82.30	1,897,420	+0.03(+0.04%)
Aug 22, 2014	82.27	82.33	82.15	82.27	1,193,041	+0.00(+0.00%)
Aug 21, 2014	82.22	82.31	82.21	82.27	3,563,458	+0.09(+0.11%)
Aug 20, 2014	82.26	82.28	82.13	82.18	5,182,985	-0.12(-0.15%)
Aug 19, 2014	82.40	82.40	82.24	82.30	1,674,932	-0.01(-0.01%)
Aug 18, 2014	82.41	82.43	82.30	82.31	4,011,892	-0.17(-0.21%)
Aug 15, 2014	82.39	82.64	82.35	82.48	6,875,676	+0.15(+0.18%)
Aug 14, 2014	82.37	82.38	82.21	82.33	2,623,826	+0.08(+0.10%)
Aug 13, 2014	82.17	82.28	82.12	82.25	944,086	+0.15(+0.18%)
Aug 12, 2014	82.18	82.18	82.08	82.10	2,365,271	-0.07(-0.09%)
Aug 11, 2014	82.18	82.23	82.11	82.17	928,906	+0.04(+0.05%)
Aug 08, 2014	82.23	82.33	82.12	82.13	1,608,458	-0.06(-0.07%)
Aug 07, 2014	82.05	82.20	81.99	82.19	2,207,518	+0.18(+0.22%)
Aug 06, 2014	82.04	82.08	81.98	82.01	2,925,870	+0.09(+0.11%)
Aug 05, 2014	81.97	82.02	81.87	81.92	3,961,896	-0.11(-0.13%)
Aug 04, 2014	81.97	82.09	81.93	82.03	4,089,885	+0.11(+0.13%)
Aug 01, 2014	81.78	81.96	81.66	81.92	3,550,333	+0.10(+0.12%)
Jul 31, 2014	81.77	81.92	81.75	81.82	3,113,612	-0.09(-0.11%)
Jul 30, 2014	82.07	82.07	81.85	81.91	1,914,832	-0.31(-0.38%)
Jul 29, 2014	82.23	82.27	82.12	82.22	1,271,305	+0.07(+0.09%)
Jul 28, 2014	82.20	82.22	82.09	82.15	1,249,874	-0.02(-0.02%)
Jul 25, 2014	82.13	82.18	82.09	82.17	1,414,549	+0.15(+0.18%)
Jul 24, 2014	82.10	82.10	81.98	82.02	800,959	-0.16(-0.19%)
Jul 23, 2014	82.26	82.29	82.17	82.18	1,361,716	-0.04(-0.05%)
Jul 22, 2014	82.17	82.22	82.09	82.22	776,676	+0.11(+0.13%)
Jul 21, 2014	82.13	82.22	82.11	82.11	2,327,753	+0.00(+0.00%)
Jul 18, 2014	82.15	82.15	82.02	82.11	1,146,608	+0.00(+0.00%)
Jul 17, 2014	82.05	82.17	81.98	82.11	841,705	+0.22(+0.27%)
Jul 16, 2014	81.89	81.92	81.84	81.89	767,172	+0.03(+0.04%)
Jul 15, 2014	81.87	81.97	81.79	81.86	3,125,364	-0.06(-0.07%)
Jul 14, 2014	82.00	82.00	81.89	81.92	994,688	-0.12(-0.15%)
Jul 11, 2014	82.03	82.10	81.99	82.04	958,620	+0.12(+0.15%)
Jul 10, 2014	82.01	82.05	81.90	81.92	665,358	+0.02(+0.02%)
Jul 09, 2014	81.81	81.93	81.75	81.90	1,275,831	+0.08(+0.10%)
Jul 08, 2014	81.81	81.88	81.78	81.82	1,397,613	+0.15(+0.18%)
Jul 07, 2014	81.64	81.69	81.63	81.67	1,656,920	+0.10(+0.12%)
Jul 03, 2014	81.55	81.57	81.57	81.57	667,100	-0.10(-0.12%)
Jul 02, 2014	81.80	81.80	81.66	81.67	981,823	-0.22(-0.27%)