Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	81.22	81.33	81.22	81.29	3,366,919	+0.11(+0.14%)
Jan 30, 2014	81.12	81.18	81.05	81.18	2,202,113	+0.00(+0.00%)
Jan 29, 2014	81.11	81.24	81.05	81.18	3,244,771	+0.18(+0.22%)
Jan 28, 2014	81.01	81.04	80.92	81.00	4,079,073	+0.07(+0.09%)
Jan 27, 2014	81.07	81.12	80.91	80.93	8,599,487	-0.15(-0.19%)
Jan 24, 2014	81.00	81.11	80.99	81.08	1,177,854	+0.21(+0.26%)
Jan 23, 2014	80.78	80.99	80.78	80.87	1,550,991	+0.22(+0.27%)
Jan 22, 2014	80.70	80.74	80.64	80.65	1,635,843	-0.14(-0.17%)
Jan 21, 2014	80.75	80.85	80.73	80.79	2,568,464	+0.00(+0.00%)
Jan 17, 2014	80.69	80.79	80.79	80.79	668,600	+0.09(+0.11%)
Jan 16, 2014	80.65	80.70	80.63	80.70	985,291	+0.18(+0.22%)
Jan 15, 2014	80.57	80.57	80.46	80.52	780,114	-0.05(-0.06%)
Jan 14, 2014	80.69	80.71	80.56	80.57	797,080	-0.12(-0.15%)
Jan 13, 2014	80.63	80.76	80.60	80.69	783,196	+0.11(+0.14%)
Jan 10, 2014	80.46	80.58	80.43	80.58	1,374,927	+0.39(+0.49%)
Jan 09, 2014	80.15	80.22	80.08	80.19	1,043,358	+0.15(+0.19%)
Jan 08, 2014	80.14	80.16	80.04	80.04	3,470,235	-0.26(-0.32%)
Jan 07, 2014	80.27	80.30	80.22	80.30	2,717,612	+0.10(+0.12%)
Jan 06, 2014	80.20	80.26	80.15	80.20	1,287,041	+0.07(+0.09%)
Jan 03, 2014	80.08	80.21	80.06	80.13	1,577,335	+0.01(+0.01%)
Jan 02, 2014	80.10	80.18	80.05	80.12	1,413,051	+0.07(+0.09%)
Dec 31, 2013	80.06	80.05	80.05	80.05	1,633,600	-0.03(-0.04%)
Dec 30, 2013	80.04	80.10	80.01	80.08	2,816,737	+0.13(+0.16%)
Dec 27, 2013	79.93	80.01	79.90	79.95	1,983,452	+0.00(+0.00%)
Dec 26, 2013	80.04	80.07	79.95	79.95	2,083,948	-0.12(-0.15%)
Dec 24, 2013	80.16	80.16	80.07	80.07	574,953	-0.41(-0.51%)
Dec 23, 2013	80.56	80.61	80.44	80.48	3,417,699	-0.10(-0.12%)
Dec 20, 2013	80.49	80.59	80.44	80.58	1,135,819	+0.15(+0.19%)
Dec 19, 2013	80.33	80.47	80.31	80.43	1,590,936	-0.15(-0.19%)
Dec 18, 2013	80.53	80.74	80.42	80.58	1,786,208	-0.03(-0.04%)
Dec 17, 2013	80.49	80.62	80.46	80.61	2,182,985	+0.15(+0.19%)
Dec 16, 2013	80.49	80.55	80.42	80.46	1,862,893	+0.03(+0.04%)
Dec 13, 2013	80.43	80.47	80.38	80.43	1,117,542	+0.09(+0.11%)
Dec 12, 2013	80.43	80.47	80.33	80.34	1,917,209	-0.21(-0.26%)
Dec 11, 2013	80.65	80.67	80.52	80.55	1,326,649	-0.14(-0.17%)
Dec 10, 2013	80.68	80.72	80.60	80.69	955,274	+0.17(+0.21%)
Dec 09, 2013	80.52	80.56	80.47	80.52	954,496	+0.08(+0.10%)
Dec 06, 2013	80.36	80.47	80.31	80.44	1,622,671	+0.12(+0.15%)
Dec 05, 2013	80.40	80.45	80.31	80.32	2,193,258	-0.14(-0.17%)
Dec 04, 2013	80.39	80.48	80.34	80.46	1,816,387	-0.12(-0.15%)
Dec 03, 2013	80.59	80.67	80.55	80.58	1,040,465	+0.08(+0.10%)
Dec 02, 2013	80.66	80.71	80.50	80.50	1,296,785	-0.48(-0.59%)
Nov 29, 2013	80.81	81.00	80.81	80.98	1,058,606	+0.04(+0.05%)
Nov 27, 2013	81.02	81.03	80.84	80.94	1,571,099	-0.03(-0.04%)
Nov 26, 2013	80.98	81.06	80.97	80.97	1,174,708	+0.01(+0.01%)
Nov 25, 2013	80.90	80.99	80.89	80.96	1,588,228	+0.06(+0.07%)
Nov 22, 2013	80.78	80.90	80.77	80.90	1,977,755	+0.18(+0.22%)
Nov 21, 2013	80.67	80.77	80.57	80.72	3,170,466	+0.00(+0.00%)
Nov 20, 2013	80.90	81.04	80.68	80.72	1,024,635	-0.22(-0.27%)
Nov 19, 2013	81.03	81.06	80.88	80.94	819,857	-0.16(-0.20%)
Nov 18, 2013	80.97	81.12	80.97	81.10	875,512	+0.15(+0.19%)
Nov 15, 2013	80.93	80.96	80.87	80.95	819,078	+0.03(+0.04%)
Nov 14, 2013	80.80	80.94	80.76	80.92	1,174,687	+0.45(+0.56%)
Nov 12, 2013	80.45	80.54	80.43	80.47	1,785,126	-0.04(-0.05%)
Nov 11, 2013	80.59	80.59	80.50	80.51	1,694,353	-0.07(-0.09%)
Nov 08, 2013	80.69	80.70	80.56	80.58	2,391,603	-0.53(-0.65%)
Nov 07, 2013	81.04	81.12	80.99	81.11	838,975	+0.16(+0.20%)
Nov 06, 2013	80.94	80.99	80.90	80.95	1,301,258	+0.14(+0.17%)
Nov 05, 2013	81.00	81.00	80.81	80.81	2,158,279	-0.24(-0.30%)
Nov 04, 2013	81.06	81.11	81.02	81.05	701,132	+0.05(+0.06%)