Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	82.40	82.37	82.37	82.37	1,708,900	+0.06(+0.07%)
Dec 30, 2014	82.44	82.48	82.29	82.31	5,854,687	+0.06(+0.07%)
Dec 29, 2014	82.24	82.35	82.16	82.25	2,730,569	+0.14(+0.17%)
Dec 26, 2014	82.11	82.19	82.05	82.11	1,300,767	+0.07(+0.09%)
Dec 24, 2014	81.99	82.04	82.04	82.04	2,280,100	+0.03(+0.04%)
Dec 23, 2014	82.29	82.29	82.00	82.01	6,121,208	-0.74(-0.89%)
Dec 22, 2014	82.70	82.79	82.68	82.75	2,157,058	-0.04(-0.05%)
Dec 19, 2014	82.60	82.79	82.58	82.79	2,204,817	+0.18(+0.22%)
Dec 18, 2014	82.61	82.66	82.54	82.61	1,625,539	-0.13(-0.16%)
Dec 17, 2014	82.91	82.96	82.68	82.74	3,942,429	-0.20(-0.24%)
Dec 16, 2014	82.98	82.98	82.79	82.94	6,532,792	+0.19(+0.23%)
Dec 15, 2014	82.84	82.89	82.71	82.75	5,511,390	-0.15(-0.18%)
Dec 12, 2014	82.81	82.98	82.70	82.90	6,232,922	+0.28(+0.34%)
Dec 11, 2014	82.60	82.66	82.51	82.62	3,280,587	-0.08(-0.10%)
Dec 10, 2014	82.52	82.73	82.50	82.70	4,081,892	+0.22(+0.27%)
Dec 09, 2014	82.53	82.62	82.44	82.48	3,727,842	+0.03(+0.04%)
Dec 08, 2014	82.30	82.50	82.25	82.45	2,838,243	+0.17(+0.21%)
Dec 05, 2014	82.40	82.40	82.18	82.28	3,695,733	-0.24(-0.29%)
Dec 04, 2014	82.41	82.57	82.39	82.52	1,558,326	+0.14(+0.18%)
Dec 03, 2014	82.37	82.42	82.33	82.38	3,877,165	-0.03(-0.03%)
Dec 02, 2014	82.50	82.50	82.39	82.40	5,205,881	-0.18(-0.22%)
Dec 01, 2014	82.81	82.83	82.57	82.58	3,682,078	-0.29(-0.35%)
Nov 28, 2014	82.82	82.90	82.81	82.87	726,274	+0.14(+0.17%)
Nov 26, 2014	82.72	82.73	82.73	82.73	1,149,600	+0.12(+0.15%)
Nov 25, 2014	82.42	82.65	82.40	82.61	1,010,806	+0.15(+0.18%)
Nov 24, 2014	82.38	82.49	82.35	82.46	1,118,324	+0.01(+0.01%)
Nov 21, 2014	82.31	82.45	82.31	82.45	3,286,204	+0.18(+0.22%)
Nov 20, 2014	82.37	82.40	82.21	82.27	914,895	+0.10(+0.12%)
Nov 19, 2014	82.20	82.34	82.15	82.17	1,368,574	-0.21(-0.25%)
Nov 18, 2014	82.34	82.38	82.30	82.38	1,607,536	+0.12(+0.15%)
Nov 17, 2014	82.39	82.39	82.23	82.26	1,787,008	+0.00(+0.00%)
Nov 14, 2014	82.19	82.31	82.15	82.26	1,519,144	+0.02(+0.02%)
Nov 13, 2014	82.22	82.29	82.18	82.24	1,665,314	+0.06(+0.07%)
Nov 12, 2014	82.28	82.32	82.16	82.18	809,840	-0.01(-0.01%)
Nov 11, 2014	82.10	82.24	82.09	82.19	1,102,457	+0.04(+0.05%)
Nov 10, 2014	82.35	82.36	82.14	82.15	2,490,584	-0.17(-0.21%)
Nov 07, 2014	82.16	82.33	82.12	82.32	1,772,406	+0.28(+0.34%)
Nov 06, 2014	82.10	82.17	82.01	82.04	2,183,518	-0.19(-0.23%)
Nov 05, 2014	82.16	82.24	82.11	82.23	2,566,592	+0.10(+0.12%)
Nov 04, 2014	82.20	82.28	82.13	82.13	3,231,110	-0.02(-0.02%)
Nov 03, 2014	82.20	82.24	82.04	82.15	3,063,639	-0.21(-0.25%)
Oct 31, 2014	82.44	82.47	82.34	82.36	4,598,617	-0.14(-0.17%)
Oct 30, 2014	82.55	82.59	82.47	82.50	4,741,869	+0.06(+0.07%)
Oct 29, 2014	82.55	82.56	82.34	82.44	2,219,914	-0.14(-0.17%)
Oct 28, 2014	82.64	82.67	82.57	82.58	2,201,154	-0.05(-0.06%)
Oct 27, 2014	82.66	82.66	82.60	82.63	2,454,170	-0.03(-0.04%)
Oct 24, 2014	82.65	82.75	82.60	82.66	2,202,127	+0.07(+0.08%)
Oct 23, 2014	82.77	82.77	82.54	82.59	6,617,222	-0.25(-0.30%)
Oct 22, 2014	82.75	82.88	82.74	82.84	2,292,378	-0.02(-0.02%)
Oct 21, 2014	82.91	82.97	82.84	82.86	1,647,678	-0.12(-0.14%)
Oct 20, 2014	83.02	83.05	82.92	82.98	1,379,347	+0.07(+0.08%)
Oct 17, 2014	82.92	83.00	82.81	82.91	2,143,389	-0.06(-0.07%)
Oct 16, 2014	83.35	83.37	82.91	82.97	3,699,788	-0.14(-0.17%)
Oct 15, 2014	82.92	84.07	83.01	83.11	5,461,364	+0.19(+0.23%)
Oct 14, 2014	82.90	82.92	82.79	82.92	5,402,683	+0.11(+0.13%)
Oct 13, 2014	82.69	82.83	82.67	82.81	1,178,434	+0.24(+0.29%)
Oct 10, 2014	82.50	82.59	82.48	82.57	1,538,154	+0.07(+0.08%)
Oct 09, 2014	82.59	82.61	82.46	82.50	2,160,881	-0.13(-0.16%)
Oct 08, 2014	82.46	82.63	82.29	82.63	1,586,802	+0.22(+0.27%)
Oct 07, 2014	82.32	82.45	82.26	82.41	3,012,372	+0.21(+0.26%)
Oct 06, 2014	82.10	82.25	82.05	82.20	3,645,820	+0.19(+0.23%)
Oct 03, 2014	81.97	82.07	81.92	82.01	3,526,884	-0.05(-0.06%)
Oct 02, 2014	82.18	82.23	82.04	82.06	2,731,538	-0.06(-0.07%)