Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	76.89	77.56	76.85	77.48	360,250	+0.55(+0.71%)
May 28, 2009	76.77	76.97	76.53	76.93	328,786	+0.20(+0.26%)
May 27, 2009	77.18	77.22	76.62	76.73	473,627	-0.46(-0.59%)
May 26, 2009	77.47	77.47	77.19	77.19	298,841	-0.16(-0.21%)
May 22, 2009	77.35	77.47	77.21	77.35	514,996	-0.02(-0.03%)
May 21, 2009	77.82	77.88	77.25	77.37	292,670	-0.40(-0.51%)
May 20, 2009	77.65	77.86	77.48	77.77	710,571	+0.23(+0.30%)
May 19, 2009	77.42	77.56	77.26	77.54	362,331	+0.17(+0.22%)
May 18, 2009	77.69	77.74	77.26	77.37	506,951	-0.23(-0.30%)
May 15, 2009	77.58	77.69	77.51	77.60	535,825	-0.02(-0.03%)
May 14, 2009	77.64	77.77	77.52	77.62	396,217	-0.03(-0.04%)
May 13, 2009	77.50	77.70	77.44	77.65	298,940	+0.23(+0.30%)
May 12, 2009	77.40	77.54	77.33	77.42	356,437	-0.03(-0.04%)
May 11, 2009	77.12	77.49	77.06	77.45	336,051	+0.32(+0.41%)
May 08, 2009	77.13	77.19	76.90	77.13	429,042	+0.19(+0.25%)
May 07, 2009	77.07	77.19	76.82	76.94	517,099	-0.27(-0.35%)
May 06, 2009	76.93	77.29	76.93	77.21	550,897	+0.33(+0.43%)
May 05, 2009	77.02	77.09	76.88	76.88	340,975	-0.01(-0.02%)
May 04, 2009	76.97	77.02	76.82	76.89	449,576	+0.06(+0.08%)
May 01, 2009	76.78	76.86	76.66	76.83	413,585	-0.40(-0.52%)
Apr 30, 2009	77.05	77.25	77.02	77.23	487,507	+0.22(+0.29%)
Apr 29, 2009	77.24	77.33	76.90	77.01	374,746	-0.11(-0.14%)
Apr 28, 2009	77.43	77.43	76.97	77.12	431,393	-0.28(-0.36%)
Apr 27, 2009	77.12	77.40	77.11	77.40	405,681	+0.17(+0.22%)
Apr 24, 2009	77.13	77.27	76.99	77.23	273,099	-0.04(-0.05%)
Apr 23, 2009	77.27	77.30	76.99	77.27	374,177	+0.06(+0.08%)
Apr 22, 2009	77.18	77.22	76.94	77.21	379,341	+0.14(+0.18%)
Apr 21, 2009	77.28	77.28	76.92	77.07	407,909	-0.15(-0.19%)
Apr 20, 2009	76.96	77.30	76.96	77.22	247,671	+0.38(+0.49%)
Apr 17, 2009	77.17	77.26	76.69	76.84	609,237	-0.41(-0.53%)
Apr 16, 2009	77.09	77.30	77.09	77.25	436,732	-0.15(-0.19%)
Apr 15, 2009	77.31	77.45	77.10	77.40	638,960	+0.11(+0.14%)
Apr 14, 2009	77.22	77.34	77.06	77.29	315,993	+0.20(+0.26%)
Apr 13, 2009	77.03	77.17	76.71	77.09	376,658	+0.12(+0.16%)
Apr 09, 2009	76.83	77.08	76.69	76.97	495,007	-0.09(-0.12%)
Apr 08, 2009	76.84	77.06	76.75	77.06	260,574	+0.36(+0.47%)
Apr 07, 2009	76.75	76.85	76.57	76.70	274,043	+0.15(+0.20%)
Apr 06, 2009	76.71	76.79	76.51	76.55	540,936	+0.08(+0.10%)
Apr 03, 2009	76.85	76.96	76.46	76.47	546,791	-0.41(-0.53%)
Apr 02, 2009	77.06	77.11	76.66	76.88	567,822	-0.15(-0.19%)
Apr 01, 2009	77.08	77.15	76.86	77.03	521,611	-0.12(-0.16%)
Mar 31, 2009	77.12	77.30	77.03	77.15	398,665	+0.03(+0.04%)
Mar 30, 2009	77.08	77.22	76.78	77.12	358,161	+0.34(+0.44%)
Mar 26, 2009	76.62	76.92	76.55	76.78	302,177	+0.26(+0.34%)
Mar 25, 2009	76.86	76.86	76.50	76.52	573,213	-0.26(-0.34%)
Mar 24, 2009	76.62	77.03	76.52	76.78	475,454	-0.04(-0.05%)
Mar 23, 2009	77.01	77.01	76.81	76.82	335,039	-0.18(-0.23%)
Mar 20, 2009	77.16	77.39	76.86	77.00	495,735	-0.35(-0.45%)
Mar 19, 2009	77.39	77.85	77.16	77.35	375,801	-0.05(-0.06%)
Mar 18, 2009	76.26	78.00	76.13	77.40	401,243	+1.35(+1.78%)
Mar 17, 2009	76.36	76.36	75.94	76.05	599,945	-0.17(-0.22%)
Mar 16, 2009	76.15	76.38	76.04	76.22	422,651	-0.05(-0.07%)
Mar 13, 2009	76.36	76.49	76.08	76.27	0	-0.06(-0.08%)
Mar 12, 2009	76.30	76.50	76.03	76.33	438,244	+0.17(+0.22%)
Mar 11, 2009	76.14	76.29	75.95	76.16	545,876	+0.16(+0.21%)
Mar 10, 2009	75.83	76.19	75.72	76.00	635,366	+0.08(+0.11%)
Mar 09, 2009	76.33	76.35	75.82	75.92	754,057	-0.28(-0.37%)
Mar 06, 2009	76.42	76.59	76.20	76.20	0	-0.30(-0.40%)
Mar 05, 2009	76.14	76.54	76.07	76.50	556,931	+0.33(+0.44%)
Mar 04, 2009	75.97	76.21	75.95	76.17	536,618	-0.27(-0.35%)