Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2011	82.05	82.37	82.02	82.30	1,305,158	+0.04(+0.05%)
Jul 29, 2011	81.96	82.29	81.86	82.26	1,958,987	+0.42(+0.51%)
Jul 28, 2011	81.74	81.88	81.70	81.84	1,648,937	+0.24(+0.29%)
Jul 27, 2011	81.66	81.79	81.57	81.60	846,273	-0.17(-0.21%)
Jul 26, 2011	81.68	81.86	81.63	81.77	605,857	+0.20(+0.25%)
Jul 25, 2011	81.61	81.80	81.53	81.57	797,561	-0.27(-0.33%)
Jul 22, 2011	81.72	81.84	81.72	81.84	925,976	+0.22(+0.27%)
Jul 21, 2011	81.71	81.75	81.51	81.62	656,766	-0.18(-0.22%)
Jul 20, 2011	81.88	81.92	81.76	81.80	822,072	-0.13(-0.16%)
Jul 19, 2011	81.64	81.94	81.63	81.93	798,972	+0.22(+0.27%)
Jul 18, 2011	81.84	81.86	81.71	81.71	799,096	-0.11(-0.13%)
Jul 15, 2011	81.58	81.87	81.57	81.82	574,010	+0.15(+0.18%)
Jul 14, 2011	81.82	81.93	81.67	81.67	998,460	-0.31(-0.38%)
Jul 13, 2011	81.79	81.98	81.75	81.98	1,043,597	+0.11(+0.13%)
Jul 12, 2011	81.89	81.92	81.70	81.87	882,534	+0.08(+0.10%)
Jul 11, 2011	81.71	81.86	81.68	81.79	592,133	+0.24(+0.29%)
Jul 08, 2011	81.13	81.63	81.42	81.55	1,066,712	+0.42(+0.52%)
Jul 07, 2011	81.11	81.15	80.98	81.13	915,830	-0.17(-0.21%)
Jul 06, 2011	81.26	81.37	81.21	81.30	1,144,387	+0.05(+0.06%)
Jul 05, 2011	81.10	81.27	81.10	81.25	739,814	+0.27(+0.33%)