Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	82.42	82.46	82.29	82.34	2,494,294	+0.03(+0.04%)
May 28, 2015	82.33	82.38	82.25	82.31	1,073,339	+0.01(+0.01%)
May 27, 2015	82.28	82.34	82.14	82.30	2,564,521	+0.04(+0.05%)
May 26, 2015	82.06	82.31	82.03	82.26	1,178,341	+0.20(+0.24%)
May 22, 2015	82.06	82.06	82.06	82.06	816,600	-0.05(-0.06%)
May 21, 2015	82.00	82.16	81.95	82.11	2,314,127	+0.26(+0.32%)
May 20, 2015	81.88	81.96	81.78	81.85	4,097,364	+0.00(+0.00%)
May 19, 2015	81.80	81.97	81.76	81.85	4,856,535	-0.18(-0.22%)
May 18, 2015	82.26	82.26	82.02	82.03	3,747,718	-0.30(-0.36%)
May 15, 2015	82.16	82.37	82.14	82.33	1,402,742	+0.33(+0.40%)
May 14, 2015	81.95	82.06	81.90	82.00	1,485,259	+0.16(+0.20%)
May 13, 2015	82.11	82.16	81.80	81.84	2,371,995	-0.04(-0.05%)
May 12, 2015	81.85	82.03	81.75	81.88	2,139,559	-0.10(-0.12%)
May 11, 2015	82.25	82.32	81.92	81.98	929,192	-0.43(-0.52%)
May 08, 2015	82.48	82.55	82.35	82.41	1,735,888	+0.22(+0.27%)
May 07, 2015	82.10	82.25	82.08	82.19	3,602,932	+0.17(+0.21%)
May 06, 2015	82.20	82.20	81.95	82.02	3,938,868	-0.23(-0.28%)
May 05, 2015	82.42	82.42	82.14	82.25	4,175,659	-0.13(-0.16%)
May 04, 2015	82.57	82.60	82.36	82.38	1,190,019	-0.12(-0.15%)
May 01, 2015	82.56	82.63	82.42	82.50	7,173,244	-0.41(-0.49%)
Apr 30, 2015	82.69	82.91	82.57	82.91	4,229,915	+0.09(+0.11%)
Apr 29, 2015	82.83	82.92	82.72	82.82	1,905,246	-0.26(-0.31%)
Apr 28, 2015	83.27	83.29	83.06	83.08	1,217,735	-0.26(-0.31%)
Apr 27, 2015	83.44	83.44	83.28	83.34	1,591,413	-0.06(-0.07%)
Apr 24, 2015	83.38	83.48	83.33	83.40	1,597,893	+0.13(+0.16%)
Apr 23, 2015	83.19	83.37	83.14	83.27	5,518,006	+0.16(+0.19%)
Apr 22, 2015	83.39	83.40	83.11	83.11	1,501,314	-0.31(-0.37%)
Apr 21, 2015	83.52	83.52	83.36	83.42	1,788,029	-0.10(-0.12%)
Apr 20, 2015	83.55	83.59	83.42	83.52	2,463,640	-0.09(-0.11%)
Apr 17, 2015	83.45	83.66	83.40	83.61	1,693,875	+0.14(+0.17%)
Apr 16, 2015	83.51	83.56	83.38	83.47	1,289,869	-0.02(-0.02%)
Apr 15, 2015	83.55	83.58	83.46	83.49	1,022,438	+0.08(+0.10%)
Apr 14, 2015	83.53	83.59	83.40	83.41	1,398,069	+0.15(+0.18%)
Apr 13, 2015	83.30	83.35	83.20	83.26	6,046,444	+0.02(+0.02%)
Apr 10, 2015	83.35	83.38	83.20	83.24	4,290,100	-0.04(-0.05%)
Apr 09, 2015	83.48	83.48	83.20	83.28	1,025,350	-0.18(-0.22%)
Apr 08, 2015	83.52	83.54	83.34	83.46	3,470,700	-0.06(-0.07%)
Apr 07, 2015	83.40	83.54	83.33	83.52	977,346	+0.05(+0.06%)
Apr 06, 2015	83.60	83.61	83.39	83.47	1,768,805	+0.07(+0.08%)
Apr 02, 2015	83.54	83.40	83.40	83.40	791,200	-0.11(-0.13%)
Apr 01, 2015	83.37	83.55	83.35	83.51	3,132,711	+0.14(+0.17%)
Mar 31, 2015	83.30	83.44	83.24	83.37	1,996,003	+0.09(+0.11%)
Mar 30, 2015	83.30	83.32	83.21	83.28	1,634,805	+0.10(+0.12%)
Mar 27, 2015	83.18	83.29	83.13	83.18	6,542,273	+0.08(+0.10%)
Mar 26, 2015	83.25	83.26	83.02	83.10	2,342,528	-0.27(-0.32%)
Mar 25, 2015	83.60	83.60	83.35	83.37	1,559,865	-0.13(-0.16%)
Mar 24, 2015	83.41	83.55	83.33	83.50	2,300,458	+0.14(+0.17%)
Mar 23, 2015	83.36	83.37	83.22	83.36	1,572,685	+0.04(+0.05%)
Mar 20, 2015	83.15	83.33	83.15	83.32	1,011,198	+0.22(+0.26%)
Mar 19, 2015	83.30	83.32	83.05	83.10	1,208,076	-0.25(-0.30%)
Mar 18, 2015	82.93	83.35	82.77	83.35	5,534,308	+0.51(+0.62%)
Mar 17, 2015	82.78	82.84	82.74	82.84	1,471,274	+0.07(+0.08%)
Mar 16, 2015	82.82	82.87	82.67	82.77	1,203,741	+0.16(+0.19%)
Mar 13, 2015	82.61	82.77	82.58	82.61	2,114,506	-0.08(-0.10%)
Mar 12, 2015	82.87	82.89	82.65	82.69	8,421,475	+0.06(+0.07%)
Mar 11, 2015	82.54	82.69	82.51	82.63	4,829,734	+0.09(+0.11%)
Mar 10, 2015	82.45	82.55	82.43	82.54	3,766,143	+0.32(+0.39%)
Mar 09, 2015	82.28	82.30	82.18	82.22	1,982,326	+0.10(+0.12%)
Mar 06, 2015	82.31	82.31	82.03	82.12	1,580,047	-0.48(-0.58%)
Mar 05, 2015	82.57	82.68	82.50	82.60	1,340,751	+0.05(+0.06%)
Mar 04, 2015	82.60	82.66	82.51	82.55	1,425,410	+0.00(+0.00%)
Mar 03, 2015	82.63	82.70	82.53	82.55	2,648,060	-0.10(-0.12%)