Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	79.30	79.47	79.14	79.47	428,700	+0.33(+0.42%)
Oct 29, 2009	79.07	79.22	78.96	79.14	357,897	+0.04(+0.05%)
Oct 28, 2009	79.17	79.29	78.89	79.10	766,671	-0.08(-0.10%)
Oct 27, 2009	79.04	79.24	78.84	79.18	315,265	+0.28(+0.35%)
Oct 26, 2009	79.00	79.07	78.83	78.90	390,692	-0.10(-0.13%)
Oct 23, 2009	79.08	79.11	78.94	79.00	552,611	-0.24(-0.30%)
Oct 22, 2009	79.16	79.31	79.11	79.24	349,121	-0.07(-0.09%)
Oct 21, 2009	79.26	79.32	79.07	79.31	453,634	-0.01(-0.01%)
Oct 20, 2009	79.25	79.34	79.20	79.32	533,010	+0.16(+0.20%)
Oct 19, 2009	79.16	79.18	78.91	79.16	973,342	+0.11(+0.13%)
Oct 16, 2009	79.07	79.10	78.90	79.05	858,459	+0.03(+0.04%)
Oct 15, 2009	78.96	79.09	78.81	79.02	736,671	+0.02(+0.03%)
Oct 14, 2009	79.13	79.24	78.95	79.00	1,088,224	-0.34(-0.43%)
Oct 13, 2009	79.43	79.43	79.14	79.34	745,613	+0.06(+0.07%)
Oct 12, 2009	79.15	79.30	78.92	79.28	350,697	+0.27(+0.34%)
Oct 09, 2009	79.43	79.43	79.00	79.01	1,349,274	-0.58(-0.73%)
Oct 08, 2009	79.71	79.71	79.35	79.59	1,109,392	-0.03(-0.04%)
Oct 07, 2009	79.64	79.66	79.53	79.62	802,674	+0.04(+0.05%)
Oct 06, 2009	79.53	79.61	79.40	79.58	769,708	+0.09(+0.11%)
Oct 05, 2009	79.61	79.61	79.42	79.49	465,451	+0.12(+0.15%)
Oct 02, 2009	79.81	79.81	79.33	79.37	787,029	-0.23(-0.30%)
Oct 01, 2009	79.40	79.61	79.28	79.61	1,848,195	+0.11(+0.13%)
Sep 30, 2009	79.44	79.55	79.40	79.50	575,508	+0.00(+0.00%)
Sep 29, 2009	79.36	79.52	79.31	79.50	752,388	+0.17(+0.21%)
Sep 28, 2009	79.41	79.51	79.26	79.33	463,724	-0.13(-0.16%)
Sep 25, 2009	79.28	79.50	79.21	79.46	440,359	+0.25(+0.32%)
Sep 24, 2009	79.24	79.29	79.12	79.21	781,128	+0.04(+0.05%)
Sep 23, 2009	79.05	79.18	78.92	79.17	540,641	+0.23(+0.29%)
Sep 22, 2009	79.04	79.09	78.91	78.94	641,331	-0.10(-0.13%)
Sep 21, 2009	79.10	79.12	78.93	79.04	414,578	-0.06(-0.08%)
Sep 18, 2009	79.18	79.19	78.95	79.10	432,796	-0.09(-0.11%)
Sep 17, 2009	78.99	79.19	78.87	79.19	879,529	+0.40(+0.51%)
Sep 16, 2009	78.90	79.01	78.75	78.79	535,468	-0.15(-0.20%)
Sep 15, 2009	78.92	78.99	78.81	78.94	378,028	+0.06(+0.08%)
Sep 14, 2009	79.13	79.13	78.83	78.88	429,774	-0.30(-0.38%)
Sep 11, 2009	79.21	79.33	79.03	79.18	369,988	+0.04(+0.05%)
Sep 10, 2009	78.94	79.23	78.84	79.14	490,166	+0.30(+0.38%)
Sep 09, 2009	78.72	78.84	78.51	78.84	523,892	+0.13(+0.17%)
Sep 08, 2009	78.79	78.84	78.64	78.71	494,737	-0.04(-0.05%)
Sep 04, 2009	78.97	78.98	78.65	78.75	423,150	-0.08(-0.10%)
Sep 03, 2009	78.98	78.99	78.78	78.83	443,211	-0.14(-0.18%)
Sep 02, 2009	78.78	79.06	78.69	78.97	390,646	+0.17(+0.22%)
Sep 01, 2009	78.66	78.86	78.53	78.80	653,785	-0.17(-0.22%)
Aug 31, 2009	78.85	78.98	78.63	78.97	421,627	+0.15(+0.19%)
Aug 28, 2009	78.57	78.82	78.48	78.82	632,995	+0.16(+0.20%)
Aug 27, 2009	78.66	78.73	78.50	78.66	402,289	-0.09(-0.11%)
Aug 26, 2009	78.74	78.85	78.62	78.75	511,912	+0.05(+0.06%)
Aug 25, 2009	78.60	78.71	78.38	78.70	554,882	+0.13(+0.17%)
Aug 24, 2009	78.40	78.75	78.25	78.57	760,474	+0.15(+0.19%)
Aug 21, 2009	78.60	78.73	78.29	78.42	705,494	-0.25(-0.32%)
Aug 20, 2009	78.33	78.67	78.33	78.67	487,614	+0.11(+0.14%)
Aug 19, 2009	78.73	78.73	78.34	78.56	384,424	+0.09(+0.11%)
Aug 18, 2009	78.58	78.61	78.26	78.47	466,589	+0.03(+0.03%)
Aug 17, 2009	78.62	78.62	78.25	78.44	483,804	+0.08(+0.11%)
Aug 14, 2009	78.37	78.50	78.17	78.36	640,781	+0.24(+0.31%)
Aug 13, 2009	77.94	78.28	77.79	78.12	562,154	+0.20(+0.26%)
Aug 12, 2009	77.95	78.00	77.56	77.92	419,436	-0.05(-0.06%)
Aug 11, 2009	77.97	78.02	77.77	77.97	444,549	+0.15(+0.19%)
Aug 10, 2009	77.46	77.84	77.33	77.82	481,955	+0.63(+0.82%)
Aug 07, 2009	77.26	77.50	77.09	77.19	986,029	-0.54(-0.69%)
Aug 06, 2009	77.74	77.81	77.62	77.73	331,781	+0.05(+0.06%)
Aug 05, 2009	77.74	77.85	77.60	77.68	485,131	-0.18(-0.23%)
Aug 04, 2009	78.20	78.30	77.70	77.86	485,746	-0.07(-0.09%)