Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	81.49	81.50	81.39	81.50	2,445,790	-0.06(-0.07%)
Feb 27, 2014	81.56	81.56	81.47	81.56	670,369	+0.10(+0.12%)
Feb 26, 2014	81.27	81.47	81.27	81.46	987,131	+0.17(+0.21%)
Feb 25, 2014	81.23	81.32	81.19	81.29	1,421,267	+0.16(+0.20%)
Feb 24, 2014	81.14	81.15	81.08	81.13	3,135,701	-0.02(-0.02%)
Feb 21, 2014	81.00	81.15	80.98	81.15	592,608	+0.06(+0.07%)
Feb 20, 2014	81.05	81.10	80.96	81.09	1,078,400	-0.01(-0.01%)
Feb 19, 2014	81.26	81.35	81.08	81.10	1,983,137	-0.07(-0.09%)
Feb 18, 2014	81.10	81.22	81.08	81.17	2,767,359	+0.11(+0.14%)
Feb 14, 2014	81.11	81.06	81.06	81.06	4,205,900	-0.03(-0.04%)
Feb 13, 2014	81.02	81.10	81.01	81.09	3,465,952	+0.20(+0.25%)
Feb 12, 2014	80.95	80.95	80.80	80.89	3,056,006	-0.14(-0.17%)
Feb 11, 2014	81.03	81.07	80.97	81.03	5,399,535	-0.17(-0.21%)
Feb 10, 2014	81.15	81.21	81.11	81.20	1,301,121	+0.05(+0.06%)
Feb 07, 2014	81.08	81.20	81.05	81.15	930,802	+0.10(+0.12%)
Feb 06, 2014	81.05	81.08	80.98	81.05	2,320,818	-0.03(-0.04%)
Feb 05, 2014	81.24	81.26	81.08	81.08	1,350,772	-0.17(-0.21%)
Feb 04, 2014	81.30	81.32	81.21	81.25	1,922,653	-0.13(-0.16%)
Feb 03, 2014	81.12	81.38	81.06	81.38	4,117,949	+0.09(+0.11%)
Jan 31, 2014	81.22	81.33	81.22	81.29	3,366,919	+0.11(+0.14%)
Jan 30, 2014	81.12	81.18	81.05	81.18	2,202,113	+0.00(+0.00%)
Jan 29, 2014	81.11	81.24	81.05	81.18	3,244,771	+0.18(+0.22%)
Jan 28, 2014	81.01	81.04	80.92	81.00	4,079,073	+0.07(+0.09%)
Jan 27, 2014	81.07	81.12	80.91	80.93	8,599,487	-0.15(-0.19%)
Jan 24, 2014	81.00	81.11	80.99	81.08	1,177,854	+0.21(+0.26%)
Jan 23, 2014	80.78	80.99	80.78	80.87	1,550,991	+0.22(+0.27%)
Jan 22, 2014	80.70	80.74	80.64	80.65	1,635,843	-0.14(-0.17%)
Jan 21, 2014	80.75	80.85	80.73	80.79	2,568,464	+0.00(+0.00%)
Jan 17, 2014	80.69	80.79	80.79	80.79	668,600	+0.09(+0.11%)
Jan 16, 2014	80.65	80.70	80.63	80.70	985,291	+0.18(+0.22%)
Jan 15, 2014	80.57	80.57	80.46	80.52	780,114	-0.05(-0.06%)
Jan 14, 2014	80.69	80.71	80.56	80.57	797,080	-0.12(-0.15%)
Jan 13, 2014	80.63	80.76	80.60	80.69	783,196	+0.11(+0.14%)
Jan 10, 2014	80.46	80.58	80.43	80.58	1,374,927	+0.39(+0.49%)
Jan 09, 2014	80.15	80.22	80.08	80.19	1,043,358	+0.15(+0.19%)
Jan 08, 2014	80.14	80.16	80.04	80.04	3,470,235	-0.26(-0.32%)
Jan 07, 2014	80.27	80.30	80.22	80.30	2,717,612	+0.10(+0.12%)
Jan 06, 2014	80.20	80.26	80.15	80.20	1,287,041	+0.07(+0.09%)
Jan 03, 2014	80.08	80.21	80.06	80.13	1,577,335	+0.01(+0.01%)
Jan 02, 2014	80.10	80.18	80.05	80.12	1,413,051	+0.07(+0.09%)
Dec 31, 2013	80.06	80.05	80.05	80.05	1,633,600	-0.03(-0.04%)
Dec 30, 2013	80.04	80.10	80.01	80.08	2,816,737	+0.13(+0.16%)
Dec 27, 2013	79.93	80.01	79.90	79.95	1,983,452	+0.00(+0.00%)
Dec 26, 2013	80.04	80.07	79.95	79.95	2,083,948	-0.12(-0.15%)
Dec 24, 2013	80.16	80.16	80.07	80.07	574,953	-0.41(-0.51%)
Dec 23, 2013	80.56	80.61	80.44	80.48	3,417,699	-0.10(-0.12%)
Dec 20, 2013	80.49	80.59	80.44	80.58	1,135,819	+0.15(+0.19%)
Dec 19, 2013	80.33	80.47	80.31	80.43	1,590,936	-0.15(-0.19%)
Dec 18, 2013	80.53	80.74	80.42	80.58	1,786,208	-0.03(-0.04%)
Dec 17, 2013	80.49	80.62	80.46	80.61	2,182,985	+0.15(+0.19%)
Dec 16, 2013	80.49	80.55	80.42	80.46	1,862,893	+0.03(+0.04%)
Dec 13, 2013	80.43	80.47	80.38	80.43	1,117,542	+0.09(+0.11%)
Dec 12, 2013	80.43	80.47	80.33	80.34	1,917,209	-0.21(-0.26%)
Dec 11, 2013	80.65	80.67	80.52	80.55	1,326,649	-0.14(-0.17%)
Dec 10, 2013	80.68	80.72	80.60	80.69	955,274	+0.17(+0.21%)
Dec 09, 2013	80.52	80.56	80.47	80.52	954,496	+0.08(+0.10%)
Dec 06, 2013	80.36	80.47	80.31	80.44	1,622,671	+0.12(+0.15%)
Dec 05, 2013	80.40	80.45	80.31	80.32	2,193,258	-0.14(-0.17%)
Dec 04, 2013	80.39	80.48	80.34	80.46	1,816,387	-0.12(-0.15%)
Dec 03, 2013	80.59	80.67	80.55	80.58	1,040,465	+0.08(+0.10%)