Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	80.46	80.50	80.30	80.46	511,823	+0.16(+0.20%)
May 27, 2010	80.41	80.41	80.18	80.30	870,620	-0.31(-0.38%)
May 26, 2010	80.58	80.62	80.37	80.61	700,185	-0.10(-0.12%)
May 25, 2010	80.82	80.94	80.50	80.71	1,072,065	+0.02(+0.02%)
May 24, 2010	80.70	80.77	80.64	80.69	836,346	-0.01(-0.01%)
May 21, 2010	80.91	80.98	80.60	80.70	997,304	+0.11(+0.14%)
May 20, 2010	80.65	80.67	80.40	80.59	801,234	+0.14(+0.17%)
May 19, 2010	80.34	80.54	80.32	80.45	459,120	+0.02(+0.02%)
May 18, 2010	80.23	80.48	80.05	80.43	753,156	+0.30(+0.37%)
May 17, 2010	80.22	80.38	80.07	80.13	380,841	+0.01(+0.01%)
May 14, 2010	80.12	80.26	79.97	80.12	698,475	+0.27(+0.34%)
May 13, 2010	79.95	79.95	79.71	79.85	413,216	+0.15(+0.19%)
May 12, 2010	79.91	79.94	79.69	79.70	2,226,888	-0.22(-0.28%)
May 11, 2010	79.81	79.92	79.73	79.92	568,666	+0.11(+0.14%)
May 10, 2010	79.91	79.97	79.80	79.81	516,976	-0.09(-0.11%)
May 07, 2010	80.14	80.51	79.90	79.90	767,484	-0.20(-0.25%)
May 06, 2010	80.10	81.34	78.87	80.10	200	+0.20(+0.25%)
May 05, 2010	79.86	79.96	79.75	79.90	504,845	+0.15(+0.19%)
May 04, 2010	79.71	79.79	79.62	79.75	468,302	+0.23(+0.29%)
May 03, 2010	79.45	79.53	79.37	79.52	533,727	-0.28(-0.35%)
Apr 30, 2010	79.68	79.85	79.60	79.80	516,012	+0.23(+0.29%)
Apr 29, 2010	79.58	79.66	79.49	79.57	689,223	+0.03(+0.04%)
Apr 28, 2010	79.56	79.59	79.42	79.54	733,048	-0.05(-0.06%)
Apr 27, 2010	79.45	79.65	79.40	79.59	8,015	+0.29(+0.37%)
Apr 26, 2010	79.45	79.45	79.28	79.30	447,186	-0.04(-0.05%)
Apr 23, 2010	79.34	79.37	79.22	79.34	533,262	-0.06(-0.08%)
Apr 22, 2010	79.50	79.59	79.36	79.40	476,330	-0.05(-0.06%)
Apr 21, 2010	79.40	79.50	79.36	79.45	704,893	+0.06(+0.08%)
Apr 20, 2010	79.38	79.39	79.28	79.39	391,065	+0.08(+0.10%)
Apr 19, 2010	79.46	79.46	79.26	79.31	436,550	-0.10(-0.13%)
Apr 16, 2010	79.31	79.42	79.25	79.41	481,886	+0.17(+0.21%)
Apr 15, 2010	79.09	79.27	78.97	79.24	712,175	+0.12(+0.15%)
Apr 14, 2010	79.19	79.25	79.07	79.12	604,943	-0.06(-0.08%)
Apr 13, 2010	79.18	79.20	79.07	79.18	464,588	+0.19(+0.24%)
Apr 12, 2010	78.94	79.09	78.93	78.99	606,445	+0.05(+0.06%)
Apr 09, 2010	78.86	78.98	78.79	78.94	338,015	+0.15(+0.19%)
Apr 08, 2010	78.97	78.98	78.77	78.79	669,574	-0.04(-0.05%)
Apr 07, 2010	78.60	78.88	78.60	78.83	526,824	+0.30(+0.38%)
Apr 06, 2010	78.53	78.59	78.50	78.53	487,852	+0.06(+0.08%)
Apr 05, 2010	78.68	78.69	78.40	78.47	817,001	-0.46(-0.58%)
Apr 01, 2010	78.98	78.93	78.93	78.93	605,200	-0.27(-0.34%)
Mar 31, 2010	79.23	79.28	79.13	79.20	462,921	+0.07(+0.09%)
Mar 30, 2010	79.09	79.14	78.98	79.13	465,566	+0.16(+0.20%)
Mar 29, 2010	79.12	79.18	78.97	78.97	853,128	-0.17(-0.21%)
Mar 26, 2010	79.03	79.18	78.95	79.14	863,150	+0.17(+0.22%)
Mar 25, 2010	79.19	79.21	78.84	78.97	998,845	-0.25(-0.32%)
Mar 24, 2010	79.37	79.47	79.14	79.22	653,965	-0.40(-0.50%)
Mar 23, 2010	79.65	79.70	79.58	79.62	538,667	+0.00(+0.00%)
Mar 22, 2010	79.57	79.63	79.55	79.62	483,954	+0.08(+0.10%)
Mar 19, 2010	79.47	79.61	79.47	79.54	341,255	+0.06(+0.08%)
Mar 18, 2010	79.64	79.66	79.44	79.48	593,915	-0.14(-0.18%)
Mar 17, 2010	79.59	79.62	79.55	79.62	380,449	+0.02(+0.03%)
Mar 16, 2010	79.42	79.60	79.39	79.60	523,798	+0.14(+0.18%)
Mar 15, 2010	79.43	79.47	79.40	79.46	459,536	+0.11(+0.14%)
Mar 12, 2010	79.24	79.43	79.21	79.35	554,884	+0.03(+0.04%)
Mar 11, 2010	79.29	79.35	79.23	79.32	337,584	-0.01(-0.01%)
Mar 10, 2010	79.29	79.33	79.20	79.33	1,147,810	-0.06(-0.08%)
Mar 09, 2010	79.39	79.42	79.30	79.39	577,254	+0.05(+0.07%)
Mar 08, 2010	79.34	79.37	79.30	79.34	720,106	-0.13(-0.16%)
Mar 05, 2010	79.47	79.49	79.32	79.47	900,175	-0.12(-0.15%)
Mar 04, 2010	79.51	79.61	79.44	79.59	461,196	+0.06(+0.08%)
Mar 03, 2010	79.50	79.54	79.41	79.53	731,840	+0.01(+0.01%)
Mar 02, 2010	79.45	79.54	79.40	79.52	709,702	+0.06(+0.08%)
Mar 01, 2010	79.53	79.53	79.36	79.46	564,942	-0.15(-0.19%)
Feb 26, 2010	79.51	79.72	79.51	79.61	936,202	+0.09(+0.11%)
Feb 25, 2010	79.52	79.52	79.38	79.52	858,129	+0.11(+0.14%)
Feb 24, 2010	79.39	79.47	79.31	79.41	378,593	+0.10(+0.13%)
Feb 23, 2010	79.13	79.32	79.10	79.31	516,002	+0.30(+0.38%)
Feb 22, 2010	79.09	79.09	78.94	79.01	484,628	-0.03(-0.04%)
Feb 19, 2010	79.01	79.04	78.88	79.04	509,284	+0.00(+0.00%)
Feb 18, 2010	79.24	79.24	78.94	79.04	510,594	-0.11(-0.14%)
Feb 17, 2010	79.30	79.32	79.04	79.15	660,076	-0.18(-0.23%)
Feb 16, 2010	79.20	79.38	79.16	79.33	1,246,015	+0.10(+0.13%)
Feb 12, 2010	79.29	79.23	79.23	79.23	387,900	+0.11(+0.14%)
Feb 11, 2010	79.19	79.21	78.97	79.12	505,253	-0.13(-0.16%)
Feb 10, 2010	79.45	79.46	79.18	79.25	453,689	-0.18(-0.23%)
Feb 09, 2010	79.54	79.59	79.37	79.43	691,574	-0.16(-0.20%)
Feb 08, 2010	79.63	79.63	79.46	79.59	411,087	+0.01(+0.01%)
Feb 05, 2010	79.58	79.71	79.44	79.58	903,779	+0.13(+0.16%)
Feb 04, 2010	79.37	79.52	79.37	79.45	428,719	+0.15(+0.19%)
Feb 03, 2010	79.24	79.32	79.17	79.30	444,657	-0.05(-0.06%)
Feb 02, 2010	79.28	79.38	79.21	79.35	572,939	+0.05(+0.06%)
Feb 01, 2010	79.40	79.41	79.24	79.30	437,296	-0.30(-0.38%)
Jan 29, 2010	79.44	79.64	79.40	79.60	469,370	+0.10(+0.13%)
Jan 28, 2010	79.31	79.55	79.31	79.50	696,092	+0.03(+0.04%)
Jan 27, 2010	79.63	79.66	79.43	79.47	597,774	-0.11(-0.14%)
Jan 26, 2010	79.59	79.63	79.46	79.58	494,335	+0.19(+0.24%)
Jan 25, 2010	79.58	79.58	79.35	79.39	692,855	-0.11(-0.14%)
Jan 22, 2010	79.60	79.66	79.50	79.50	403,121	-0.03(-0.04%)
Jan 21, 2010	79.49	79.62	79.43	79.53	647,220	+0.09(+0.11%)
Jan 20, 2010	79.43	79.47	79.37	79.44	417,263	+0.19(+0.24%)
Jan 19, 2010	79.34	79.39	79.23	79.25	781,946	-0.04(-0.05%)
Jan 15, 2010	79.35	79.29	79.29	79.29	745,300	+0.05(+0.06%)
Jan 14, 2010	79.18	79.28	79.13	79.24	777,607	+0.19(+0.24%)
Jan 13, 2010	79.15	79.24	78.98	79.05	460,488	-0.18(-0.23%)
Jan 12, 2010	79.11	79.23	79.08	79.23	702,056	+0.30(+0.38%)
Jan 11, 2010	78.92	78.96	78.83	78.93	2,237,013	+0.03(+0.04%)
Jan 08, 2010	78.88	78.96	78.76	78.90	1,269,985	+0.08(+0.10%)
Jan 07, 2010	78.72	78.87	78.72	78.82	661,653	-0.06(-0.08%)
Jan 06, 2010	78.97	78.98	78.70	78.88	981,279	-0.03(-0.04%)
Jan 05, 2010	78.89	79.00	78.79	78.91	814,571	+0.23(+0.29%)
Jan 04, 2010	78.60	78.73	78.54	78.68	1,098,089	+0.09(+0.11%)
Dec 31, 2009	78.54	78.59	78.59	78.59	404,300	-0.06(-0.08%)
Dec 30, 2009	78.61	78.71	78.51	78.65	598,914	+0.11(+0.14%)
Dec 29, 2009	78.38	78.54	78.35	78.54	741,679	+0.05(+0.06%)
Dec 28, 2009	78.43	78.61	78.36	78.49	2,665,673	-0.17(-0.22%)
Dec 24, 2009	78.72	78.75	78.61	78.66	567,883	-0.32(-0.41%)
Dec 23, 2009	79.00	79.08	78.93	78.98	679,970	-0.01(-0.01%)
Dec 22, 2009	79.09	79.10	78.90	78.99	603,137	-0.17(-0.21%)
Dec 21, 2009	79.38	79.41	79.16	79.16	654,728	-0.37(-0.47%)
Dec 18, 2009	79.55	79.60	79.45	79.53	348,939	-0.02(-0.03%)
Dec 17, 2009	79.47	79.59	79.44	79.55	514,007	+0.22(+0.28%)
Dec 16, 2009	79.34	79.45	79.31	79.33	709,328	+0.04(+0.05%)
Dec 15, 2009	79.15	79.36	79.15	79.29	517,115	-0.07(-0.09%)
Dec 14, 2009	79.44	79.45	79.27	79.36	393,790	-0.07(-0.09%)
Dec 11, 2009	79.36	79.46	79.24	79.43	280,118	-0.09(-0.11%)
Dec 10, 2009	79.61	79.61	79.39	79.52	624,461	-0.11(-0.14%)
Dec 09, 2009	79.82	79.82	79.57	79.63	580,519	-0.08(-0.10%)
Dec 08, 2009	79.74	79.83	79.71	79.71	387,221	+0.13(+0.16%)
Dec 07, 2009	79.46	79.62	79.39	79.58	482,177	+0.21(+0.26%)
Dec 04, 2009	79.36	79.46	79.26	79.37	617,916	-0.33(-0.41%)
Dec 03, 2009	79.70	79.71	79.60	79.70	454,703	-0.08(-0.10%)
Dec 02, 2009	79.95	79.95	79.72	79.78	463,347	-0.11(-0.14%)
Dec 01, 2009	80.06	80.10	79.89	79.89	535,822	-0.36(-0.45%)
Nov 30, 2009	80.33	80.33	80.22	80.25	373,538	-0.04(-0.05%)
Nov 27, 2009	80.29	80.29	80.11	80.29	117,614	+0.14(+0.17%)
Nov 25, 2009	79.93	80.15	79.90	80.15	579,796	+0.16(+0.20%)
Nov 24, 2009	79.86	80.00	79.80	79.99	586,830	+0.20(+0.25%)
Nov 23, 2009	79.77	79.84	79.62	79.79	517,420	+0.06(+0.08%)
Nov 20, 2009	79.77	79.82	79.69	79.73	476,876	-0.04(-0.05%)
Nov 19, 2009	79.84	79.88	79.71	79.77	699,814	+0.06(+0.08%)
Nov 18, 2009	79.78	79.78	79.62	79.71	660,725	+0.02(+0.03%)
Nov 17, 2009	79.73	79.77	79.60	79.69	729,154	-0.02(-0.03%)
Nov 16, 2009	79.63	79.77	79.56	79.71	488,649	+0.20(+0.25%)
Nov 13, 2009	79.46	79.51	79.35	79.51	397,972	-0.05(-0.06%)
Nov 12, 2009	79.34	79.58	79.27	79.56	480,298	+0.09(+0.11%)
Nov 11, 2009	79.32	79.54	79.30	79.47	681,610	+0.20(+0.25%)
Nov 10, 2009	79.36	79.38	79.16	79.27	432,654	+0.03(+0.04%)
Nov 09, 2009	79.19	79.25	79.13	79.24	335,150	+0.16(+0.20%)
Nov 06, 2009	79.14	79.19	78.98	79.08	413,447	+0.02(+0.03%)
Nov 05, 2009	78.99	79.11	78.89	79.06	454,277	+0.07(+0.09%)
Nov 04, 2009	79.01	79.11	78.85	78.99	446,670	-0.02(-0.03%)
Nov 03, 2009	79.17	79.17	78.95	79.01	609,826	-0.14(-0.18%)
Nov 02, 2009	79.29	79.32	79.05	79.15	525,623	-0.32(-0.40%)
Oct 30, 2009	79.30	79.47	79.14	79.47	428,700	+0.33(+0.42%)
Oct 29, 2009	79.07	79.22	78.96	79.14	357,897	+0.04(+0.05%)
Oct 28, 2009	79.17	79.29	78.89	79.10	766,671	-0.08(-0.10%)
Oct 27, 2009	79.04	79.24	78.84	79.18	315,265	+0.28(+0.35%)
Oct 26, 2009	79.00	79.07	78.83	78.90	390,692	-0.10(-0.13%)
Oct 23, 2009	79.08	79.11	78.94	79.00	552,611	-0.24(-0.30%)
Oct 22, 2009	79.16	79.31	79.11	79.24	349,121	-0.07(-0.09%)
Oct 21, 2009	79.26	79.32	79.07	79.31	453,634	-0.01(-0.01%)
Oct 20, 2009	79.25	79.34	79.20	79.32	533,010	+0.16(+0.20%)
Oct 19, 2009	79.16	79.18	78.91	79.16	973,342	+0.11(+0.13%)
Oct 16, 2009	79.07	79.10	78.90	79.05	858,459	+0.03(+0.04%)
Oct 15, 2009	78.96	79.09	78.81	79.02	736,671	+0.02(+0.03%)
Oct 14, 2009	79.13	79.24	78.95	79.00	1,088,224	-0.34(-0.43%)
Oct 13, 2009	79.43	79.43	79.14	79.34	745,613	+0.06(+0.07%)
Oct 12, 2009	79.15	79.30	78.92	79.28	350,697	+0.27(+0.34%)
Oct 09, 2009	79.43	79.43	79.00	79.01	1,349,274	-0.58(-0.73%)
Oct 08, 2009	79.71	79.71	79.35	79.59	1,109,392	-0.03(-0.04%)
Oct 07, 2009	79.64	79.66	79.53	79.62	802,674	+0.04(+0.05%)
Oct 06, 2009	79.53	79.61	79.40	79.58	769,708	+0.09(+0.11%)
Oct 05, 2009	79.61	79.61	79.42	79.49	465,451	+0.12(+0.15%)
Oct 02, 2009	79.81	79.81	79.33	79.37	787,029	-0.23(-0.30%)
Oct 01, 2009	79.40	79.61	79.28	79.61	1,848,195	+0.11(+0.13%)
Sep 30, 2009	79.44	79.55	79.40	79.50	575,508	+0.00(+0.00%)
Sep 29, 2009	79.36	79.52	79.31	79.50	752,388	+0.17(+0.21%)
Sep 28, 2009	79.41	79.51	79.26	79.33	463,724	-0.13(-0.16%)
Sep 25, 2009	79.28	79.50	79.21	79.46	440,359	+0.25(+0.32%)
Sep 24, 2009	79.24	79.29	79.12	79.21	781,128	+0.04(+0.05%)
Sep 23, 2009	79.05	79.18	78.92	79.17	540,641	+0.23(+0.29%)
Sep 22, 2009	79.04	79.09	78.91	78.94	641,331	-0.10(-0.13%)
Sep 21, 2009	79.10	79.12	78.93	79.04	414,578	-0.06(-0.08%)
Sep 18, 2009	79.18	79.19	78.95	79.10	432,796	-0.09(-0.11%)
Sep 17, 2009	78.99	79.19	78.87	79.19	879,529	+0.40(+0.51%)
Sep 16, 2009	78.90	79.01	78.75	78.79	535,468	-0.15(-0.20%)
Sep 15, 2009	78.92	78.99	78.81	78.94	378,028	+0.06(+0.08%)
Sep 14, 2009	79.13	79.13	78.83	78.88	429,774	-0.30(-0.38%)
Sep 11, 2009	79.21	79.33	79.03	79.18	369,988	+0.04(+0.05%)
Sep 10, 2009	78.94	79.23	78.84	79.14	490,166	+0.30(+0.38%)
Sep 09, 2009	78.72	78.84	78.51	78.84	523,892	+0.13(+0.17%)
Sep 08, 2009	78.79	78.84	78.64	78.71	494,737	-0.04(-0.05%)
Sep 04, 2009	78.97	78.98	78.65	78.75	423,150	-0.08(-0.10%)
Sep 03, 2009	78.98	78.99	78.78	78.83	443,211	-0.14(-0.18%)
Sep 02, 2009	78.78	79.06	78.69	78.97	390,646	+0.17(+0.22%)
Sep 01, 2009	78.66	78.86	78.53	78.80	653,785	-0.17(-0.22%)
Aug 31, 2009	78.85	78.98	78.63	78.97	421,627	+0.15(+0.19%)
Aug 28, 2009	78.57	78.82	78.48	78.82	632,995	+0.16(+0.20%)
Aug 27, 2009	78.66	78.73	78.50	78.66	402,289	-0.09(-0.11%)
Aug 26, 2009	78.74	78.85	78.62	78.75	511,912	+0.05(+0.06%)
Aug 25, 2009	78.60	78.71	78.38	78.70	554,882	+0.13(+0.17%)
Aug 24, 2009	78.40	78.75	78.25	78.57	760,474	+0.15(+0.19%)
Aug 21, 2009	78.60	78.73	78.29	78.42	705,494	-0.25(-0.32%)
Aug 20, 2009	78.33	78.67	78.33	78.67	487,614	+0.11(+0.14%)
Aug 19, 2009	78.73	78.73	78.34	78.56	384,424	+0.09(+0.11%)
Aug 18, 2009	78.58	78.61	78.26	78.47	466,589	+0.03(+0.03%)
Aug 17, 2009	78.62	78.62	78.25	78.44	483,804	+0.08(+0.11%)
Aug 14, 2009	78.37	78.50	78.17	78.36	640,781	+0.24(+0.31%)
Aug 13, 2009	77.94	78.28	77.79	78.12	562,154	+0.20(+0.26%)
Aug 12, 2009	77.95	78.00	77.56	77.92	419,436	-0.05(-0.06%)
Aug 11, 2009	77.97	78.02	77.77	77.97	444,549	+0.15(+0.19%)
Aug 10, 2009	77.46	77.84	77.33	77.82	481,955	+0.63(+0.82%)
Aug 07, 2009	77.26	77.50	77.09	77.19	986,029	-0.54(-0.69%)
Aug 06, 2009	77.74	77.81	77.62	77.73	331,781	+0.05(+0.06%)
Aug 05, 2009	77.74	77.85	77.60	77.68	485,131	-0.18(-0.23%)
Aug 04, 2009	78.20	78.30	77.70	77.86	485,746	-0.07(-0.09%)
Aug 03, 2009	78.14	78.18	77.81	77.93	596,898	-0.51(-0.65%)
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%)