Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	78.27	78.48	78.10	78.44	481,177	+0.34(+0.44%)
Jul 30, 2009	77.69	78.10	77.65	78.10	415,133	+0.35(+0.45%)
Jul 29, 2009	77.98	77.99	77.60	77.75	420,125	-0.03(-0.04%)
Jul 28, 2009	77.75	77.98	77.51	77.78	686,538	+0.19(+0.24%)
Jul 27, 2009	77.57	77.70	77.50	77.59	597,068	-0.21(-0.27%)
Jul 24, 2009	77.79	77.88	77.60	77.80	417,857	+0.03(+0.04%)
Jul 23, 2009	78.07	78.12	77.57	77.77	498,095	-0.26(-0.33%)
Jul 22, 2009	78.24	78.24	77.95	78.03	608,264	-0.17(-0.22%)
Jul 21, 2009	77.66	78.24	77.55	78.20	438,570	+0.47(+0.60%)
Jul 20, 2009	77.58	77.77	77.48	77.73	473,124	+0.25(+0.32%)
Jul 17, 2009	77.58	77.61	77.39	77.48	575,776	-0.20(-0.26%)
Jul 16, 2009	77.75	77.75	77.46	77.68	529,369	+0.34(+0.44%)
Jul 15, 2009	77.52	77.59	77.30	77.34	1,087,022	-0.39(-0.50%)
Jul 14, 2009	77.84	77.86	77.53	77.73	374,210	-0.23(-0.30%)
Jul 13, 2009	78.08	78.09	77.90	77.96	788,911	-0.13(-0.17%)
Jul 10, 2009	77.79	78.09	77.79	78.09	440,041	+0.28(+0.36%)
Jul 09, 2009	77.90	77.94	77.62	77.81	462,308	-0.23(-0.29%)
Jul 08, 2009	77.69	78.08	77.55	78.04	337,128	+0.53(+0.68%)
Jul 07, 2009	77.50	77.68	77.42	77.51	281,145	+0.16(+0.21%)
Jul 06, 2009	77.43	77.48	77.26	77.35	240,300	-0.06(-0.08%)
Jul 02, 2009	77.30	77.54	77.27	77.41	372,924	+0.03(+0.04%)
Jul 01, 2009	77.22	77.51	77.14	77.38	430,307	-0.31(-0.40%)
Jun 30, 2009	77.68	77.81	77.50	77.69	439,542	-0.13(-0.17%)
Jun 29, 2009	77.83	77.84	77.58	77.82	392,450	+0.14(+0.18%)
Jun 26, 2009	77.74	77.75	77.60	77.68	383,408	+0.04(+0.05%)
Jun 25, 2009	77.25	77.64	77.20	77.64	449,543	+0.53(+0.69%)
Jun 24, 2009	77.25	77.49	77.03	77.11	364,332	-0.17(-0.22%)
Jun 23, 2009	77.00	77.29	76.95	77.28	332,966	+0.35(+0.45%)
Jun 22, 2009	77.13	77.15	76.93	76.93	335,109	+0.18(+0.23%)
Jun 19, 2009	76.61	76.76	76.54	76.75	514,730	+0.18(+0.24%)
Jun 18, 2009	77.00	77.02	76.51	76.57	502,523	-0.57(-0.74%)
Jun 17, 2009	77.24	77.50	77.12	77.14	374,679	-0.04(-0.05%)
Jun 16, 2009	76.87	77.19	76.82	77.18	381,833	+0.36(+0.47%)
Jun 15, 2009	76.58	76.91	76.58	76.82	348,409	+0.15(+0.20%)
Jun 12, 2009	76.60	76.76	76.35	76.67	289,148	+0.20(+0.26%)
Jun 11, 2009	75.96	76.54	75.96	76.47	379,168	+0.37(+0.49%)
Jun 10, 2009	76.28	76.39	76.00	76.10	379,754	-0.19(-0.25%)
Jun 09, 2009	76.00	76.43	76.00	76.29	458,892	+0.21(+0.28%)
Jun 08, 2009	76.34	76.38	76.01	76.08	334,067	-0.16(-0.21%)
Jun 05, 2009	76.52	76.57	76.17	76.24	546,378	-0.52(-0.68%)
Jun 04, 2009	77.19	77.19	76.70	76.76	457,225	-0.48(-0.62%)
Jun 03, 2009	77.13	77.29	77.01	77.24	420,036	+0.26(+0.34%)
Jun 02, 2009	76.89	76.98	76.67	76.98	417,411	+0.29(+0.38%)
Jun 01, 2009	77.13	77.31	76.62	76.69	510,483	-0.79(-1.02%)
May 29, 2009	76.89	77.56	76.85	77.48	360,250	+0.55(+0.71%)
May 28, 2009	76.77	76.97	76.53	76.93	328,786	+0.20(+0.26%)
May 27, 2009	77.18	77.22	76.62	76.73	473,627	-0.46(-0.59%)
May 26, 2009	77.47	77.47	77.19	77.19	298,841	-0.16(-0.21%)
May 22, 2009	77.35	77.47	77.21	77.35	514,996	-0.02(-0.03%)
May 21, 2009	77.82	77.88	77.25	77.37	292,670	-0.40(-0.51%)
May 20, 2009	77.65	77.86	77.48	77.77	710,571	+0.23(+0.30%)
May 19, 2009	77.42	77.56	77.26	77.54	362,331	+0.17(+0.22%)
May 18, 2009	77.69	77.74	77.26	77.37	506,951	-0.23(-0.30%)
May 15, 2009	77.58	77.69	77.51	77.60	535,825	-0.02(-0.03%)
May 14, 2009	77.64	77.77	77.52	77.62	396,217	-0.03(-0.04%)
May 13, 2009	77.50	77.70	77.44	77.65	298,940	+0.23(+0.30%)
May 12, 2009	77.40	77.54	77.33	77.42	356,437	-0.03(-0.04%)
May 11, 2009	77.12	77.49	77.06	77.45	336,051	+0.32(+0.41%)
May 08, 2009	77.13	77.19	76.90	77.13	429,042	+0.19(+0.25%)
May 07, 2009	77.07	77.19	76.82	76.94	517,099	-0.27(-0.35%)
May 06, 2009	76.93	77.29	76.93	77.21	550,897	+0.33(+0.43%)
May 05, 2009	77.02	77.09	76.88	76.88	340,975	-0.01(-0.02%)
May 04, 2009	76.97	77.02	76.82	76.89	449,576	+0.06(+0.08%)