Long Term Bond Index ETF Vanguard (NY: BLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	47.51	47.51	47.16	47.46	294,660	+0.42(+0.89%)
Aug 30, 2010	46.75	47.07	46.58	47.04	56,347	+0.57(+1.23%)
Aug 27, 2010	46.47	47.71	46.36	46.47	125,546	-1.01(-2.12%)
Aug 26, 2010	47.07	47.54	47.07	47.47	48,149	+0.31(+0.66%)
Aug 25, 2010	47.76	47.78	47.10	47.16	105,576	-0.23(-0.49%)
Aug 24, 2010	47.14	47.44	47.01	47.40	51,429	+0.55(+1.17%)
Aug 23, 2010	46.61	46.87	46.49	46.85	50,926	+0.04(+0.09%)
Aug 20, 2010	46.99	47.11	46.70	46.81	78,798	-0.13(-0.28%)
Aug 19, 2010	46.55	47.10	46.46	46.94	108,057	+0.48(+1.04%)
Aug 18, 2010	46.63	46.77	46.41	46.45	93,287	+0.07(+0.15%)
Aug 17, 2010	46.56	46.56	46.20	46.38	145,047	-0.14(-0.29%)
Aug 16, 2010	46.39	46.54	46.23	46.52	132,605	+0.75(+1.63%)
Aug 13, 2010	45.77	45.79	45.28	45.77	102,298	+0.52(+1.15%)
Aug 12, 2010	45.44	45.48	45.19	45.25	121,036	-0.08(-0.17%)
Aug 11, 2010	45.09	45.37	45.00	45.33	58,444	+0.26(+0.58%)
Aug 10, 2010	44.99	45.39	44.81	45.06	105,587	+0.09(+0.21%)
Aug 09, 2010	44.97	45.03	44.86	44.97	80,818	-0.04(-0.08%)
Aug 06, 2010	45.01	45.04	44.82	45.01	129,609	+0.29(+0.65%)
Aug 05, 2010	44.75	44.80	44.57	44.71	185,497	+0.23(+0.51%)
Aug 04, 2010	44.79	44.91	44.49	44.49	139,371	-0.18(-0.41%)
Aug 03, 2010	44.67	44.82	44.54	44.67	720,522	+0.08(+0.18%)
Aug 02, 2010	44.72	44.74	44.51	44.59	105,511	-0.34(-0.76%)
Jul 30, 2010	44.93	44.93	44.65	44.93	118,907	+0.57(+1.29%)
Jul 29, 2010	44.26	44.36	44.08	44.36	102,639	+0.04(+0.10%)
Jul 28, 2010	44.44	44.44	44.08	44.31	347,375	+0.24(+0.54%)
Jul 27, 2010	44.24	44.30	44.02	44.08	96,825	-0.25(-0.56%)
Jul 26, 2010	44.38	44.40	44.09	44.33	105,308	-0.05(-0.11%)
Jul 23, 2010	44.58	44.60	44.28	44.37	71,137	-0.17(-0.39%)
Jul 22, 2010	44.77	44.80	44.47	44.55	117,486	-0.35(-0.78%)
Jul 21, 2010	44.44	44.97	44.38	44.90	152,908	+0.56(+1.25%)
Jul 20, 2010	44.36	44.55	44.32	44.34	68,190	+0.06(+0.15%)
Jul 19, 2010	44.54	44.54	44.21	44.28	154,871	-0.12(-0.27%)
Jul 16, 2010	44.40	44.53	44.16	44.40	111,263	+0.21(+0.48%)
Jul 15, 2010	44.02	44.31	44.02	44.18	188,310	+0.26(+0.60%)
Jul 14, 2010	43.74	43.93	43.54	43.92	150,113	+0.46(+1.06%)
Jul 13, 2010	43.72	43.72	43.43	43.46	137,182	-0.20(-0.46%)
Jul 12, 2010	43.70	43.93	43.65	43.66	87,005	-0.07(-0.16%)
Jul 09, 2010	43.73	43.87	43.69	43.73	62,193	-0.11(-0.26%)
Jul 08, 2010	43.89	44.00	43.76	43.85	60,587	-0.30(-0.68%)
Jul 07, 2010	44.22	44.40	44.06	44.15	83,895	-0.24(-0.55%)
Jul 06, 2010	44.17	44.42	44.03	44.39	62,956	+0.33(+0.76%)
Jul 02, 2010	44.06	44.24	43.87	44.06	167,660	-0.04(-0.09%)
Jul 01, 2010	44.57	44.57	44.06	44.09	2,367,221	-0.38(-0.85%)
Jun 30, 2010	44.37	44.50	44.13	44.47	95,729	+0.24(+0.55%)
Jun 29, 2010	44.15	44.23	43.95	44.23	59,568	+0.64(+1.47%)
Jun 25, 2010	43.59	43.68	43.31	43.59	39,969	+0.09(+0.21%)
Jun 24, 2010	43.47	43.80	43.40	43.50	51,157	-0.20(-0.46%)
Jun 23, 2010	43.57	43.83	43.35	43.70	59,036	+0.27(+0.63%)
Jun 22, 2010	43.23	43.42	43.17	43.42	65,832	+0.24(+0.56%)
Jun 21, 2010	42.91	43.20	42.67	43.18	49,372	+0.04(+0.10%)
Jun 18, 2010	43.14	43.24	43.04	43.14	52,970	-0.05(-0.12%)
Jun 17, 2010	42.97	43.24	42.95	43.19	62,370	+0.42(+0.99%)
Jun 16, 2010	42.78	42.86	42.63	42.76	99,662	+0.17(+0.40%)
Jun 15, 2010	42.92	42.92	42.55	42.59	35,365	-0.25(-0.58%)
Jun 14, 2010	42.62	42.84	42.54	42.84	135,297	-0.08(-0.18%)
Jun 11, 2010	42.69	42.98	42.62	42.92	105,726	+0.45(+1.06%)
Jun 10, 2010	42.86	42.87	42.46	42.46	88,656	-0.68(-1.57%)
Jun 09, 2010	43.16	43.19	42.88	43.14	79,550	+0.00(+0.00%)
Jun 08, 2010	43.08	43.27	43.02	43.14	134,254	-0.15(-0.34%)
Jun 07, 2010	47.44	43.33	42.93	43.29	120,652	+0.32(+0.75%)
Jun 04, 2010	42.96	43.02	42.76	42.96	87,486	+0.51(+1.21%)
Jun 03, 2010	42.97	42.97	42.30	42.45	69,233	-0.08(-0.18%)
Jun 02, 2010	42.73	42.84	42.44	42.53	81,363	-0.28(-0.64%)