Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	85.25	85.28	85.12	85.23	754,721	+0.09(+0.11%)
Jul 30, 2012	85.04	85.18	84.95	85.14	1,772,824	+0.16(+0.19%)
Jul 27, 2012	85.10	85.14	84.86	84.98	957,383	-0.32(-0.38%)
Jul 26, 2012	85.33	85.35	85.28	85.30	702,624	-0.06(-0.07%)
Jul 25, 2012	85.32	85.36	85.27	85.36	483,308	+0.06(+0.07%)
Jul 24, 2012	85.17	85.35	85.13	85.30	743,150	+0.10(+0.12%)
Jul 23, 2012	85.28	85.28	85.16	85.20	912,148	+0.04(+0.05%)
Jul 20, 2012	85.14	85.20	85.11	85.16	881,674	+0.16(+0.19%)
Jul 19, 2012	85.00	85.11	84.99	85.00	864,062	-0.02(-0.02%)
Jul 18, 2012	84.99	85.08	84.98	85.02	630,540	+0.14(+0.16%)
Jul 17, 2012	84.93	84.95	84.86	84.88	1,046,722	-0.03(-0.04%)
Jul 16, 2012	84.86	85.07	84.90	84.91	1,885,602	+0.05(+0.06%)
Jul 13, 2012	84.81	84.86	84.75	84.86	703,515	+0.01(+0.01%)
Jul 12, 2012	84.83	84.85	84.76	84.85	2,024,274	+0.16(+0.19%)
Jul 11, 2012	84.75	84.88	84.68	84.69	1,357,592	-0.12(-0.14%)
Jul 10, 2012	84.75	84.83	84.70	84.81	791,538	+0.08(+0.09%)
Jul 09, 2012	84.63	84.74	84.60	84.73	799,951	+0.16(+0.19%)
Jul 06, 2012	84.53	84.63	84.51	84.57	861,191	+0.08(+0.09%)
Jul 05, 2012	84.33	84.49	84.29	84.49	1,283,619	+0.24(+0.28%)
Jul 03, 2012	84.42	84.42	84.23	84.25	1,731,626	-0.12(-0.14%)
Jul 02, 2012	84.26	84.45	84.23	84.37	1,244,050	-0.01(-0.01%)
Jun 29, 2012	84.28	84.39	84.23	84.38	2,044,876	-0.06(-0.07%)
Jun 28, 2012	84.45	84.50	84.41	84.44	916,296	+0.09(+0.11%)
Jun 27, 2012	84.37	84.38	84.27	84.35	669,111	+0.09(+0.11%)
Jun 26, 2012	84.28	84.37	84.25	84.26	1,166,268	-0.09(-0.11%)
Jun 25, 2012	84.33	84.36	84.26	84.35	1,189,134	+0.22(+0.26%)
Jun 22, 2012	84.28	84.29	84.11	84.13	2,219,821	-0.17(-0.20%)
Jun 21, 2012	84.27	84.39	84.23	84.30	972,673	+0.14(+0.17%)
Jun 20, 2012	84.19	84.30	84.06	84.16	1,274,042	-0.16(-0.19%)
Jun 19, 2012	84.36	84.37	84.26	84.32	908,893	-0.11(-0.13%)
Jun 18, 2012	84.44	84.46	84.32	84.43	845,864	+0.01(+0.01%)
Jun 15, 2012	84.34	84.43	84.32	84.42	793,182	+0.19(+0.23%)
Jun 14, 2012	84.29	84.29	84.15	84.23	718,786	-0.05(-0.06%)
Jun 13, 2012	84.15	84.30	84.07	84.28	1,212,804	+0.18(+0.21%)
Jun 12, 2012	84.19	84.21	84.07	84.10	1,194,384	-0.13(-0.15%)
Jun 11, 2012	84.14	84.30	84.12	84.23	1,175,477	+0.07(+0.08%)
Jun 08, 2012	84.25	84.30	84.07	84.16	1,572,151	+0.05(+0.06%)
Jun 07, 2012	84.09	84.17	84.01	84.11	2,325,760	+0.03(+0.04%)
Jun 06, 2012	84.32	84.32	84.03	84.08	3,526,568	-0.16(-0.19%)
Jun 05, 2012	84.34	84.37	84.22	84.24	2,069,190	-0.17(-0.20%)
Jun 04, 2012	84.44	84.50	84.35	84.41	1,700,757	-0.21(-0.25%)
Jun 01, 2012	84.60	84.67	84.47	84.62	1,657,001	+0.11(+0.13%)
May 31, 2012	84.49	84.64	84.42	84.51	1,459,039	+0.16(+0.19%)
May 30, 2012	84.23	84.37	84.21	84.35	693,781	+0.32(+0.38%)
May 29, 2012	84.08	84.12	84.01	84.03	1,351,577	+0.00(+0.00%)
May 25, 2012	83.99	84.06	83.98	84.03	738,656	+0.10(+0.12%)
May 24, 2012	84.01	84.04	83.93	83.93	860,234	-0.09(-0.11%)
May 23, 2012	84.06	84.12	84.02	84.02	1,218,204	+0.06(+0.07%)
May 22, 2012	84.03	84.03	83.87	83.96	1,593,146	-0.14(-0.17%)
May 21, 2012	84.13	84.14	84.07	84.10	2,278,326	+0.01(+0.01%)
May 18, 2012	84.05	84.19	84.01	84.09	1,041,225	-0.05(-0.06%)
May 17, 2012	84.08	84.21	83.95	84.14	1,500,129	+0.07(+0.08%)
May 16, 2012	84.00	84.12	83.95	84.07	1,370,924	-0.05(-0.06%)
May 15, 2012	84.12	84.14	84.01	84.12	1,468,920	+0.02(+0.02%)
May 14, 2012	84.08	84.14	84.03	84.10	759,393	+0.15(+0.18%)
May 11, 2012	84.02	84.03	83.92	83.95	1,734,612	+0.06(+0.07%)
May 10, 2012	83.85	83.94	83.76	83.89	1,650,575	-0.05(-0.06%)
May 09, 2012	83.99	84.04	83.90	83.94	1,595,062	-0.05(-0.06%)
May 08, 2012	83.96	84.10	83.96	83.99	761,230	+0.08(+0.10%)
May 07, 2012	83.97	83.97	83.91	83.91	1,049,198	-0.03(-0.04%)
May 04, 2012	83.90	83.96	83.85	83.94	633,411	+0.09(+0.11%)
May 03, 2012	83.65	83.85	83.65	83.85	1,258,558	+0.11(+0.13%)
May 02, 2012	83.69	83.78	83.68	83.74	768,268	+0.13(+0.16%)
May 01, 2012	83.82	83.82	83.58	83.61	1,993,713	-0.31(-0.37%)
Apr 30, 2012	83.92	83.94	83.88	83.92	912,621	+0.05(+0.06%)
Apr 27, 2012	83.83	83.89	83.77	83.87	841,566	+0.05(+0.06%)
Apr 26, 2012	83.85	83.88	83.78	83.82	751,358	+0.11(+0.13%)
Apr 25, 2012	83.70	83.76	83.57	83.71	905,120	-0.02(-0.02%)
Apr 24, 2012	83.79	83.83	83.70	83.73	1,104,563	-0.10(-0.12%)
Apr 23, 2012	83.89	83.89	83.77	83.83	843,607	+0.10(+0.12%)
Apr 20, 2012	83.74	83.76	83.63	83.73	592,874	-0.01(-0.01%)
Apr 19, 2012	83.83	83.83	83.73	83.74	664,175	-0.02(-0.02%)
Apr 18, 2012	83.77	83.78	83.68	83.76	726,197	+0.06(+0.07%)
Apr 17, 2012	83.72	83.72	83.61	83.70	838,175	-0.01(-0.01%)
Apr 16, 2012	83.73	83.80	83.67	83.71	1,235,820	+0.00(+0.00%)
Apr 13, 2012	83.62	83.74	83.58	83.71	2,485,596	+0.21(+0.25%)
Apr 12, 2012	83.52	83.56	83.44	83.50	876,134	+0.01(+0.01%)
Apr 11, 2012	83.50	83.51	83.40	83.49	1,017,841	-0.12(-0.14%)
Apr 10, 2012	83.52	83.69	83.48	83.61	1,209,604	+0.24(+0.29%)
Apr 09, 2012	83.45	83.53	83.36	83.37	1,167,542	+0.29(+0.35%)
Apr 05, 2012	83.10	83.10	82.96	83.08	857,149	+0.16(+0.19%)
Apr 04, 2012	82.95	82.95	82.69	82.92	1,045,076	+0.23(+0.28%)
Apr 03, 2012	83.12	83.14	82.65	82.69	962,625	-0.31(-0.37%)
Apr 02, 2012	83.05	83.20	82.93	83.00	1,856,635	-0.28(-0.34%)
Mar 30, 2012	83.47	83.50	83.20	83.28	1,454,272	-0.17(-0.20%)
Mar 29, 2012	83.39	83.46	83.31	83.45	1,040,895	+0.18(+0.22%)
Mar 28, 2012	83.29	83.37	83.21	83.27	638,974	-0.02(-0.02%)
Mar 27, 2012	83.17	83.35	83.17	83.29	1,095,490	+0.14(+0.17%)
Mar 26, 2012	83.08	83.19	83.03	83.15	1,137,656	-0.01(-0.01%)
Mar 23, 2012	83.06	83.18	83.01	83.16	1,151,584	+0.15(+0.18%)
Mar 22, 2012	82.97	83.05	82.95	83.01	1,169,089	+0.12(+0.14%)
Mar 21, 2012	82.84	82.97	82.76	82.89	1,520,427	+0.24(+0.29%)
Mar 20, 2012	82.70	82.73	82.59	82.65	971,121	+0.02(+0.02%)
Mar 19, 2012	82.84	82.87	82.59	82.63	945,793	-0.22(-0.27%)
Mar 16, 2012	82.70	82.91	82.65	82.85	1,452,992	-0.01(-0.01%)
Mar 15, 2012	82.85	82.97	82.80	82.86	747,287	+0.02(+0.02%)
Mar 14, 2012	83.33	83.26	82.82	82.84	1,069,468	-0.49(-0.59%)
Mar 13, 2012	83.46	83.54	83.33	83.33	1,346,329	-0.25(-0.30%)
Mar 12, 2012	83.66	83.68	83.57	83.58	1,095,233	+0.06(+0.07%)
Mar 09, 2012	83.56	83.56	83.43	83.52	1,251,699	-0.08(-0.10%)
Mar 08, 2012	83.71	83.73	83.56	83.60	846,927	-0.13(-0.16%)
Mar 07, 2012	83.74	83.78	83.67	83.73	809,833	+0.02(+0.02%)
Mar 06, 2012	83.75	83.80	83.69	83.71	704,744	+0.14(+0.17%)
Mar 05, 2012	83.73	83.77	83.54	83.57	1,208,416	-0.17(-0.20%)
Mar 02, 2012	83.59	83.79	83.58	83.74	1,074,358	+0.17(+0.20%)
Mar 01, 2012	83.49	83.64	83.46	83.57	1,558,990	-0.33(-0.39%)
Feb 29, 2012	84.04	84.05	83.83	83.90	1,128,017	-0.08(-0.10%)
Feb 28, 2012	84.07	84.09	83.95	83.98	1,615,677	-0.01(-0.01%)
Feb 27, 2012	84.02	84.02	83.94	83.99	970,239	+0.15(+0.18%)
Feb 24, 2012	83.83	83.87	83.78	83.84	1,276,116	+0.06(+0.07%)
Feb 23, 2012	83.71	83.82	83.63	83.78	991,536	+0.04(+0.05%)
Feb 22, 2012	83.59	83.76	83.52	83.74	1,847,563	+0.28(+0.34%)
Feb 21, 2012	83.53	83.54	83.44	83.46	900,304	-0.05(-0.06%)
Feb 17, 2012	83.55	83.58	83.42	83.51	1,172,615	-0.19(-0.23%)
Feb 16, 2012	83.71	83.78	83.61	83.70	976,065	+0.01(+0.01%)
Feb 15, 2012	83.84	83.88	83.69	83.69	1,290,147	-0.11(-0.13%)
Feb 14, 2012	83.77	83.93	83.75	83.80	953,353	+0.11(+0.13%)
Feb 13, 2012	83.73	83.76	83.63	83.69	933,267	-0.00(-0.01%)
Feb 10, 2012	83.72	83.79	83.65	83.69	1,003,544	+0.05(+0.07%)
Feb 09, 2012	83.65	83.65	83.53	83.64	937,426	+0.01(+0.01%)
Feb 08, 2012	83.72	83.75	83.60	83.63	1,088,190	-0.10(-0.12%)
Feb 07, 2012	83.84	83.80	83.61	83.73	1,496,241	-0.11(-0.13%)
Feb 06, 2012	83.79	83.89	83.73	83.84	2,564,367	+0.04(+0.05%)
Feb 03, 2012	83.77	83.81	83.69	83.80	1,325,970	-0.11(-0.13%)
Feb 02, 2012	83.85	84.03	83.79	83.91	2,303,781	+0.13(+0.16%)
Feb 01, 2012	83.85	83.91	83.74	83.78	2,908,474	-0.29(-0.34%)
Jan 31, 2012	84.03	84.07	83.90	84.07	3,801,160	+0.07(+0.08%)
Jan 30, 2012	84.06	84.14	83.91	84.00	1,645,473	+0.10(+0.12%)
Jan 27, 2012	83.82	83.91	83.72	83.90	1,708,096	+0.15(+0.18%)
Jan 26, 2012	83.67	83.77	83.59	83.75	2,096,635	+0.22(+0.26%)
Jan 25, 2012	83.35	83.77	83.31	83.53	1,101,191	+0.24(+0.29%)
Jan 24, 2012	83.38	83.38	83.25	83.29	1,057,600	+0.02(+0.02%)
Jan 23, 2012	83.30	83.39	83.22	83.27	885,449	-0.10(-0.12%)
Jan 20, 2012	83.55	83.56	83.24	83.37	1,139,307	-0.16(-0.19%)
Jan 19, 2012	83.61	83.68	83.47	83.53	1,783,795	-0.08(-0.10%)
Jan 18, 2012	83.80	83.81	83.61	83.61	1,904,098	-0.02(-0.02%)
Jan 17, 2012	83.77	83.82	83.62	83.63	878,055	-0.07(-0.08%)
Jan 13, 2012	83.70	83.78	83.59	83.70	889,074	+0.25(+0.30%)
Jan 12, 2012	83.65	83.65	83.37	83.45	2,047,849	-0.12(-0.14%)
Jan 11, 2012	83.51	83.59	83.45	83.57	853,336	+0.20(+0.24%)
Jan 10, 2012	83.42	83.50	83.34	83.37	964,050	-0.04(-0.05%)
Jan 09, 2012	83.34	83.55	83.34	83.41	833,744	+0.07(+0.08%)
Jan 06, 2012	83.31	83.45	83.29	83.34	1,052,963	+0.05(+0.06%)
Jan 05, 2012	83.30	83.41	83.22	83.29	1,194,726	-0.03(-0.04%)
Jan 04, 2012	83.32	83.36	83.21	83.32	2,227,391	-0.22(-0.26%)
Dec 30, 2011	83.56	83.60	83.46	83.54	1,535,013	+0.06(+0.07%)
Dec 29, 2011	83.41	83.55	83.32	83.48	1,062,239	+0.07(+0.08%)
Dec 28, 2011	83.12	83.43	83.02	83.41	1,416,723	+0.32(+0.39%)
Dec 27, 2011	83.15	83.25	82.88	83.09	1,686,781	-0.20(-0.24%)
Dec 23, 2011	83.04	83.38	83.01	83.29	990,293	-0.33(-0.39%)
Dec 21, 2011	83.89	83.90	83.62	83.62	1,065,005	-0.23(-0.27%)
Dec 20, 2011	84.11	84.11	83.85	83.85	1,285,387	-0.17(-0.20%)
Dec 19, 2011	84.07	84.20	84.00	84.02	1,316,299	-0.03(-0.04%)
Dec 16, 2011	83.92	84.06	83.92	84.05	1,355,851	+0.23(+0.27%)
Dec 15, 2011	83.78	83.87	83.75	83.82	2,590,845	-0.04(-0.05%)
Dec 14, 2011	83.74	83.90	83.67	83.86	1,996,739	+0.16(+0.19%)
Dec 13, 2011	83.41	83.77	83.41	83.70	2,087,943	+0.21(+0.25%)
Dec 12, 2011	83.52	83.59	83.47	83.49	841,359	+0.09(+0.11%)
Dec 09, 2011	83.57	83.68	83.37	83.40	1,187,523	-0.20(-0.24%)
Dec 08, 2011	83.40	83.66	83.40	83.60	1,075,901	+0.19(+0.23%)
Dec 07, 2011	83.35	83.52	83.26	83.41	1,397,000	+0.11(+0.13%)
Dec 06, 2011	83.26	83.39	83.18	83.30	858,326	-0.11(-0.13%)
Dec 05, 2011	83.22	83.43	83.10	83.41	2,386,283	+0.01(+0.01%)
Dec 02, 2011	83.08	83.42	83.03	83.40	2,346,915	+0.27(+0.32%)
Dec 01, 2011	83.10	83.21	82.83	83.13	1,570,585	-0.23(-0.28%)
Nov 30, 2011	83.49	83.50	83.15	83.36	1,965,213	-0.18(-0.22%)
Nov 29, 2011	83.55	83.70	83.39	83.54	744,241	-0.12(-0.14%)
Nov 28, 2011	83.35	83.73	83.28	83.66	1,550,203	-0.00(-0.00%)
Nov 25, 2011	83.62	83.79	83.62	83.66	1,453,228	-0.12(-0.14%)
Nov 23, 2011	83.60	83.83	83.57	83.78	1,525,355	+0.09(+0.11%)
Nov 22, 2011	83.63	83.73	83.51	83.69	1,217,330	+0.09(+0.11%)
Nov 21, 2011	83.67	83.73	83.58	83.60	2,076,139	-0.02(-0.02%)
Nov 18, 2011	83.69	83.70	83.38	83.62	1,032,610	-0.05(-0.06%)
Nov 17, 2011	83.60	83.75	83.52	83.67	1,147,759	-0.04(-0.05%)
Nov 16, 2011	83.71	83.71	83.59	83.71	1,705,400	+0.16(+0.19%)
Nov 15, 2011	83.64	83.72	83.50	83.55	1,323,169	-0.05(-0.06%)
Nov 14, 2011	83.66	83.68	83.47	83.60	1,279,587	+0.01(+0.01%)
Nov 11, 2011	83.62	83.64	83.51	83.59	698,056	-0.06(-0.07%)
Nov 10, 2011	83.61	83.77	83.45	83.65	2,487,457	-0.10(-0.12%)
Nov 09, 2011	83.93	83.93	83.67	83.75	1,346,766	+0.10(+0.12%)
Nov 08, 2011	83.88	83.95	83.63	83.65	1,891,314	-0.26(-0.31%)
Nov 07, 2011	83.81	84.11	83.77	83.91	2,067,176	+0.02(+0.02%)
Nov 04, 2011	83.75	83.92	83.73	83.89	2,323,979	+0.12(+0.14%)
Nov 03, 2011	83.80	83.97	83.76	83.77	1,275,296	-0.21(-0.25%)
Nov 02, 2011	83.78	84.03	83.78	83.98	1,038,015	-0.05(-0.06%)
Nov 01, 2011	83.80	84.04	83.62	84.03	2,003,343	+0.41(+0.49%)
Oct 31, 2011	83.55	83.65	83.40	83.62	1,457,396	+0.37(+0.44%)
Oct 28, 2011	83.09	83.31	83.01	83.25	654,841	+0.30(+0.36%)
Oct 27, 2011	83.29	83.31	82.90	82.95	1,586,124	-0.43(-0.52%)
Oct 26, 2011	83.46	83.64	83.36	83.38	887,864	-0.21(-0.25%)
Oct 25, 2011	83.15	83.61	83.15	83.59	1,615,802	+0.43(+0.52%)
Oct 24, 2011	83.13	83.22	83.08	83.16	1,260,974	+0.06(+0.07%)
Oct 21, 2011	83.25	83.32	83.10	83.10	1,885,775	-0.13(-0.16%)
Oct 20, 2011	83.23	83.41	83.12	83.23	1,844,193	-0.04(-0.05%)
Oct 19, 2011	83.08	83.36	83.02	83.27	1,940,624	+0.22(+0.26%)
Oct 18, 2011	83.18	83.27	83.01	83.05	844,617	-0.09(-0.11%)
Oct 17, 2011	82.85	83.15	82.85	83.14	1,680,689	+0.29(+0.35%)
Oct 14, 2011	82.78	82.95	82.75	82.85	861,375	-0.15(-0.18%)
Oct 13, 2011	83.02	83.12	82.90	83.00	1,690,508	+0.10(+0.12%)
Oct 12, 2011	82.74	82.96	82.72	82.90	2,032,306	-0.02(-0.02%)
Oct 11, 2011	83.01	83.02	82.90	82.92	976,178	-0.04(-0.05%)
Oct 10, 2011	83.08	83.13	82.72	82.96	1,072,446	-0.12(-0.14%)
Oct 07, 2011	83.08	83.25	82.97	83.08	4,949,884	-0.18(-0.22%)
Oct 06, 2011	83.29	83.30	83.21	83.26	1,159,251	-0.05(-0.06%)
Oct 05, 2011	83.58	83.60	83.27	83.31	3,989,543	-0.36(-0.43%)
Oct 04, 2011	84.00	84.05	83.65	83.67	1,528,572	-0.33(-0.39%)
Oct 03, 2011	83.71	84.01	83.61	84.00	2,078,786	+0.26(+0.31%)
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%)