Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	76.51	76.61	76.29	76.59	0	+0.08(+0.10%)
Feb 26, 2009	76.51	76.59	76.33	76.51	611,961	-0.14(-0.18%)
Feb 25, 2009	76.91	76.95	76.55	76.65	553,285	-0.39(-0.51%)
Feb 24, 2009	76.97	77.22	76.75	77.04	564,795	-0.06(-0.08%)
Feb 23, 2009	76.98	77.10	76.73	77.10	418,302	+0.13(+0.17%)
Feb 20, 2009	77.14	77.18	76.94	76.97	419,301	+0.14(+0.18%)
Feb 19, 2009	76.97	77.07	76.60	76.83	351,125	-0.33(-0.43%)
Feb 18, 2009	77.42	77.55	77.05	77.16	387,349	-0.30(-0.39%)
Feb 17, 2009	77.18	77.56	77.17	77.46	303,101	+0.50(+0.65%)
Feb 13, 2009	77.10	77.24	76.96	76.96	300,689	-0.36(-0.47%)
Feb 12, 2009	77.48	77.60	77.22	77.32	238,014	-0.20(-0.26%)
Feb 11, 2009	76.92	77.55	76.88	77.52	249,913	+0.28(+0.36%)
Feb 10, 2009	77.12	77.30	76.75	77.24	291,850	+0.42(+0.55%)
Feb 09, 2009	77.13	77.13	76.63	76.82	263,758	+0.02(+0.03%)
Feb 06, 2009	76.85	76.85	76.45	76.80	343,936	-0.01(-0.01%)
Feb 05, 2009	76.81	76.98	76.47	76.81	367,460	+0.17(+0.22%)
Feb 04, 2009	76.35	76.80	76.20	76.64	337,785	+0.14(+0.18%)
Feb 03, 2009	77.33	77.33	76.32	76.50	391,289	-0.80(-1.03%)
Feb 02, 2009	77.06	77.69	77.02	77.30	407,543	-0.03(-0.04%)
Jan 30, 2009	77.04	77.46	77.03	77.33	0	+0.04(+0.05%)
Jan 29, 2009	77.55	77.69	77.01	77.29	403,653	-0.52(-0.67%)
Jan 28, 2009	77.80	77.90	77.51	77.81	283,636	+0.04(+0.05%)
Jan 27, 2009	77.31	77.97	77.28	77.77	382,315	+0.47(+0.61%)
Jan 26, 2009	77.53	77.79	77.15	77.30	265,529	-0.26(-0.34%)
Jan 23, 2009	77.62	77.62	77.24	77.56	260,007	-0.15(-0.19%)
Jan 22, 2009	77.62	77.83	77.17	77.71	373,580	+0.17(+0.22%)
Jan 21, 2009	78.00	78.13	77.41	77.54	350,452	-0.54(-0.69%)
Jan 20, 2009	78.00	78.11	77.23	78.08	374,777	-0.34(-0.43%)
Jan 16, 2009	78.09	78.46	77.75	78.42	256,111	+0.12(+0.15%)
Jan 15, 2009	78.84	78.84	78.16	78.30	317,470	-0.34(-0.43%)
Jan 14, 2009	78.42	78.64	77.99	78.64	230,590	+0.29(+0.37%)
Jan 13, 2009	77.96	78.37	77.82	78.35	235,537	+0.42(+0.54%)
Jan 12, 2009	78.05	78.39	77.76	77.93	401,960	-0.31(-0.39%)
Jan 09, 2009	78.08	78.37	77.98	78.24	203,630	+0.28(+0.36%)
Jan 08, 2009	78.09	78.09	77.30	77.96	305,638	-0.13(-0.17%)
Jan 07, 2009	78.22	78.22	77.61	78.09	500,328	+0.24(+0.31%)
Jan 06, 2009	78.23	78.23	77.49	77.85	449,644	-0.50(-0.64%)
Jan 05, 2009	78.47	78.85	77.90	78.35	648,143	-0.33(-0.42%)
Jan 02, 2009	78.42	79.16	78.37	78.68	0	-0.29(-0.37%)
Jan 01, 2009	78.45	79.22	78.45	78.97	0	+0.00(+0.00%)
Dec 31, 2008	78.45	79.22	78.45	78.97	381,729	+0.10(+0.13%)
Dec 30, 2008	78.25	78.90	78.17	78.87	292,407	+0.15(+0.19%)
Dec 29, 2008	77.96	78.88	77.85	78.72	278,022	+0.49(+0.63%)
Dec 26, 2008	77.85	78.41	77.76	78.23	138,673	+0.06(+0.08%)
Dec 24, 2008	77.74	78.45	77.67	78.17	187,166	-0.36(-0.46%)
Dec 23, 2008	77.62	78.59	77.62	78.53	338,891	+0.29(+0.37%)
Dec 22, 2008	77.88	78.27	77.75	78.24	261,196	+0.67(+0.86%)
Dec 19, 2008	77.78	78.00	77.57	77.57	258,430	-0.50(-0.64%)
Dec 18, 2008	77.75	78.17	77.72	78.07	201,073	+0.55(+0.71%)
Dec 17, 2008	77.95	78.00	77.37	77.52	234,858	+0.02(+0.03%)
Dec 16, 2008	76.74	77.50	76.30	77.50	304,165	+0.64(+0.83%)
Dec 15, 2008	76.26	76.86	76.26	76.86	319,735	+0.80(+1.05%)
Dec 12, 2008	76.19	76.72	75.76	76.06	542,807	-0.40(-0.52%)
Dec 11, 2008	76.00	76.53	75.66	76.46	293,304	+0.81(+1.07%)
Dec 10, 2008	75.96	75.96	75.55	75.65	299,231	-0.13(-0.17%)
Dec 09, 2008	75.49	76.35	75.49	75.78	347,267	+0.40(+0.53%)
Dec 08, 2008	75.77	76.03	75.30	75.38	180,526	-0.33(-0.44%)
Dec 05, 2008	75.86	76.29	75.51	75.71	376,610	-0.56(-0.73%)
Dec 04, 2008	76.00	76.40	75.67	76.27	261,260	+0.33(+0.43%)
Dec 03, 2008	75.88	76.40	75.61	75.94	223,108	-0.36(-0.47%)
Dec 02, 2008	75.83	76.41	75.53	76.30	259,518	+0.46(+0.61%)