Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	80.80	80.91	80.78	80.83	488,157	+0.02(+0.02%)
Sep 26, 2013	80.80	80.85	80.77	80.81	679,041	-0.12(-0.15%)
Sep 25, 2013	80.80	80.95	80.77	80.93	788,319	+0.17(+0.21%)
Sep 24, 2013	80.70	80.82	80.65	80.76	1,052,453	+0.17(+0.21%)
Sep 23, 2013	80.49	80.63	80.49	80.59	833,014	+0.06(+0.07%)
Sep 20, 2013	80.52	80.57	80.44	80.53	560,911	-0.01(-0.01%)
Sep 19, 2013	80.77	83.59	80.49	80.54	1,076,505	-0.09(-0.11%)
Sep 18, 2013	79.99	80.71	79.84	80.63	1,101,567	+0.64(+0.80%)
Sep 17, 2013	80.00	80.01	79.90	79.99	950,098	+0.07(+0.09%)
Sep 16, 2013	80.21	80.22	79.87	79.92	817,531	+0.10(+0.13%)
Sep 13, 2013	79.72	79.83	79.70	79.82	1,066,961	+0.13(+0.16%)
Sep 12, 2013	79.79	79.85	79.66	79.69	756,966	-0.02(-0.03%)
Sep 11, 2013	79.60	79.71	79.50	79.71	1,473,735	+0.22(+0.28%)
Sep 10, 2013	79.59	79.64	79.44	79.49	1,120,775	-0.17(-0.21%)
Sep 09, 2013	79.68	79.70	79.61	79.66	989,799	+0.20(+0.25%)
Sep 06, 2013	79.50	79.62	79.43	79.46	954,073	+0.30(+0.38%)
Sep 05, 2013	79.47	79.52	79.14	79.16	1,634,408	-0.55(-0.69%)
Sep 04, 2013	79.87	79.90	79.65	79.71	808,332	-0.10(-0.13%)
Sep 03, 2013	79.89	79.91	79.63	79.81	1,606,746	-0.35(-0.44%)
Aug 30, 2013	80.26	80.34	80.15	80.16	1,216,807	-0.11(-0.14%)
Aug 29, 2013	80.02	80.31	80.02	80.27	855,007	+0.08(+0.10%)
Aug 28, 2013	80.24	80.25	80.12	80.19	768,763	-0.14(-0.17%)
Aug 27, 2013	80.21	80.37	80.16	80.33	731,322	+0.20(+0.25%)
Aug 26, 2013	80.12	80.15	80.04	80.13	685,040	+0.14(+0.18%)
Aug 23, 2013	79.70	80.03	79.66	79.99	1,631,374	+0.23(+0.29%)
Aug 22, 2013	79.69	79.79	79.60	79.76	750,678	+0.08(+0.10%)
Aug 21, 2013	79.89	79.96	79.68	79.68	737,173	-0.31(-0.39%)
Aug 20, 2013	79.87	79.99	79.84	79.99	982,944	+0.23(+0.29%)
Aug 19, 2013	79.89	79.93	79.73	79.76	762,640	-0.23(-0.29%)
Aug 16, 2013	80.21	80.24	79.92	79.99	813,786	-0.21(-0.26%)
Aug 15, 2013	80.25	80.35	80.14	80.20	913,887	-0.29(-0.36%)
Aug 14, 2013	80.51	80.56	80.46	80.49	809,147	-0.04(-0.05%)
Aug 13, 2013	80.63	80.63	80.46	80.53	900,783	-0.28(-0.35%)
Aug 12, 2013	80.95	81.00	80.78	80.81	1,036,188	-0.15(-0.19%)
Aug 09, 2013	80.79	80.97	80.77	80.96	746,883	+0.10(+0.12%)
Aug 08, 2013	80.86	80.96	80.84	80.86	730,292	+0.04(+0.05%)
Aug 07, 2013	80.72	80.83	80.71	80.82	923,546	+0.12(+0.15%)
Aug 06, 2013	80.66	80.71	80.61	80.70	822,707	-0.05(-0.06%)
Aug 05, 2013	80.72	80.77	80.61	80.75	1,503,125	+0.03(+0.04%)
Aug 02, 2013	80.61	80.77	80.61	80.72	1,043,062	+0.26(+0.32%)
Aug 01, 2013	80.60	80.68	80.37	80.46	1,449,759	-0.56(-0.69%)
Jul 31, 2013	80.60	81.02	80.60	81.02	1,400,513	+0.09(+0.11%)
Jul 30, 2013	80.94	81.00	80.83	80.93	1,289,729	-0.05(-0.06%)
Jul 29, 2013	80.97	80.99	80.87	80.98	1,536,862	-0.01(-0.01%)
Jul 26, 2013	81.00	81.04	80.92	80.99	1,013,887	+0.06(+0.07%)
Jul 25, 2013	80.79	80.99	80.78	80.93	777,300	-0.03(-0.04%)
Jul 24, 2013	81.02	81.04	80.83	80.96	1,171,052	-0.26(-0.32%)
Jul 23, 2013	81.14	81.25	81.10	81.22	1,570,625	-0.02(-0.02%)
Jul 22, 2013	81.18	81.29	81.19	81.24	1,041,144	+0.05(+0.06%)
Jul 19, 2013	81.00	81.19	81.00	81.19	1,411,959	+0.21(+0.26%)
Jul 18, 2013	81.13	81.14	80.92	80.98	1,371,939	-0.16(-0.20%)
Jul 17, 2013	81.13	81.20	81.04	81.14	1,521,558	+0.21(+0.26%)
Jul 16, 2013	80.87	80.94	80.84	80.93	1,929,064	+0.12(+0.15%)
Jul 15, 2013	80.66	80.82	80.64	80.81	2,293,114	+0.22(+0.27%)
Jul 12, 2013	80.74	80.81	80.50	80.59	1,393,701	-0.11(-0.14%)
Jul 11, 2013	80.54	80.70	80.46	80.70	1,029,551	+0.54(+0.67%)
Jul 10, 2013	80.38	80.41	80.16	80.16	3,070,809	-0.20(-0.25%)
Jul 09, 2013	80.36	80.42	80.32	80.36	1,352,497	+0.09(+0.11%)
Jul 08, 2013	80.06	80.33	80.06	80.27	1,975,450	+0.36(+0.45%)
Jul 05, 2013	80.14	80.20	79.88	79.91	1,562,902	-0.90(-1.11%)
Jul 03, 2013	80.88	80.96	80.80	80.81	562,259	-0.06(-0.07%)
Jul 02, 2013	80.88	80.95	80.83	80.87	873,926	+0.02(+0.02%)