Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	83.55	83.65	83.40	83.62	1,457,396	+0.37(+0.44%)
Oct 28, 2011	83.09	83.31	83.01	83.25	654,841	+0.30(+0.36%)
Oct 27, 2011	83.29	83.31	82.90	82.95	1,586,124	-0.43(-0.52%)
Oct 26, 2011	83.46	83.64	83.36	83.38	887,864	-0.21(-0.25%)
Oct 25, 2011	83.15	83.61	83.15	83.59	1,615,802	+0.43(+0.52%)
Oct 24, 2011	83.13	83.22	83.08	83.16	1,260,974	+0.06(+0.07%)
Oct 21, 2011	83.25	83.32	83.10	83.10	1,885,775	-0.13(-0.16%)
Oct 20, 2011	83.23	83.41	83.12	83.23	1,844,193	-0.04(-0.05%)
Oct 19, 2011	83.08	83.36	83.02	83.27	1,940,624	+0.22(+0.26%)
Oct 18, 2011	83.18	83.27	83.01	83.05	844,617	-0.09(-0.11%)
Oct 17, 2011	82.85	83.15	82.85	83.14	1,680,689	+0.29(+0.35%)
Oct 14, 2011	82.78	82.95	82.75	82.85	861,375	-0.15(-0.18%)
Oct 13, 2011	83.02	83.12	82.90	83.00	1,690,508	+0.10(+0.12%)
Oct 12, 2011	82.74	82.96	82.72	82.90	2,032,306	-0.02(-0.02%)
Oct 11, 2011	83.01	83.02	82.90	82.92	976,178	-0.04(-0.05%)
Oct 10, 2011	83.08	83.13	82.72	82.96	1,072,446	-0.12(-0.14%)
Oct 07, 2011	83.08	83.25	82.97	83.08	4,949,884	-0.18(-0.22%)
Oct 06, 2011	83.29	83.30	83.21	83.26	1,159,251	-0.05(-0.06%)
Oct 05, 2011	83.58	83.60	83.27	83.31	3,989,543	-0.36(-0.43%)
Oct 04, 2011	84.00	84.05	83.65	83.67	1,528,572	-0.33(-0.39%)
Oct 03, 2011	83.71	84.01	83.61	84.00	2,078,786	+0.26(+0.31%)
Sep 30, 2011	83.64	83.80	83.55	83.74	1,282,995	+0.31(+0.37%)
Sep 29, 2011	83.36	83.55	83.34	83.43	1,204,249	-0.01(-0.01%)
Sep 28, 2011	83.60	83.63	83.40	83.44	2,090,835	-0.18(-0.22%)
Sep 27, 2011	83.62	83.67	83.46	83.62	1,943,777	-0.17(-0.20%)
Sep 26, 2011	83.96	84.07	83.75	83.79	986,540	-0.26(-0.31%)
Sep 23, 2011	84.39	84.39	83.99	84.05	802,988	-0.28(-0.33%)
Sep 22, 2011	84.39	84.58	84.30	84.33	1,033,041	+0.20(+0.24%)
Sep 21, 2011	83.92	84.17	83.86	84.13	1,433,913	+0.23(+0.27%)
Sep 20, 2011	83.89	83.94	83.80	83.90	705,473	+0.11(+0.13%)
Sep 19, 2011	83.86	83.97	83.78	83.79	1,104,086	+0.26(+0.31%)
Sep 16, 2011	83.36	83.60	83.34	83.53	1,211,236	-0.03(-0.04%)
Sep 15, 2011	83.56	83.63	83.48	83.56	1,146,347	-0.16(-0.19%)
Sep 14, 2011	83.50	83.72	83.50	83.72	1,044,826	+0.18(+0.22%)
Sep 13, 2011	83.68	83.68	83.44	83.54	995,281	-0.09(-0.11%)
Sep 12, 2011	83.83	83.85	83.54	83.63	2,441,107	-0.25(-0.30%)
Sep 09, 2011	83.77	84.00	83.75	83.88	909,626	+0.07(+0.08%)
Sep 08, 2011	83.87	83.87	83.64	83.81	973,577	+0.11(+0.13%)
Sep 07, 2011	83.78	83.80	83.62	83.70	1,235,439	-0.19(-0.23%)
Sep 06, 2011	83.93	83.96	83.78	83.89	1,240,830	+0.12(+0.14%)
Sep 02, 2011	83.75	83.89	83.63	83.77	1,355,723	+0.23(+0.28%)
Sep 01, 2011	83.32	83.54	83.05	83.54	1,902,373	+0.14(+0.17%)
Aug 31, 2011	83.63	83.64	83.34	83.40	2,267,589	-0.11(-0.13%)
Aug 30, 2011	83.43	83.57	83.23	83.51	830,474	+0.31(+0.37%)
Aug 29, 2011	83.21	83.23	83.04	83.20	1,632,042	-0.20(-0.24%)
Aug 26, 2011	83.47	83.53	83.22	83.40	971,046	+0.10(+0.12%)
Aug 25, 2011	83.21	83.34	83.12	83.30	2,174,764	+0.23(+0.28%)
Aug 24, 2011	83.50	83.50	83.06	83.07	1,464,857	-0.48(-0.57%)
Aug 23, 2011	83.68	83.80	83.51	83.55	1,660,548	-0.25(-0.30%)
Aug 22, 2011	83.83	83.90	83.70	83.80	1,035,346	-0.19(-0.23%)
Aug 19, 2011	83.92	84.03	83.82	83.99	1,547,865	+0.08(+0.10%)
Aug 18, 2011	84.03	84.25	83.89	83.91	2,431,001	+0.18(+0.22%)
Aug 17, 2011	83.60	83.79	83.46	83.73	958,703	+0.15(+0.18%)
Aug 16, 2011	83.30	83.64	83.25	83.58	1,283,423	+0.25(+0.30%)
Aug 15, 2011	83.48	83.58	83.31	83.33	1,549,602	-0.14(-0.17%)
Aug 12, 2011	83.34	83.65	83.29	83.47	1,140,676	+0.27(+0.32%)
Aug 11, 2011	83.52	83.72	83.14	83.20	1,863,807	-0.81(-0.96%)
Aug 10, 2011	83.76	84.04	83.58	84.01	2,467,204	+0.66(+0.79%)
Aug 09, 2011	83.04	83.98	82.72	83.35	2,320,752	+0.29(+0.35%)
Aug 08, 2011	82.62	83.18	82.62	83.06	4,989,918	+0.39(+0.47%)
Aug 05, 2011	82.94	83.17	82.56	82.67	1,353,936	-0.54(-0.65%)
Aug 04, 2011	82.71	83.22	82.77	83.21	1,100,520	+0.50(+0.60%)
Aug 03, 2011	82.74	82.95	82.69	82.71	1,389,161	+0.06(+0.07%)
Aug 02, 2011	82.37	82.75	82.29	82.65	1,295,455	+0.35(+0.43%)