Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	82.61	82.71	82.57	82.70	442,836	+0.15(+0.18%)
Oct 28, 2010	82.42	82.55	82.37	82.55	700,449	+0.28(+0.34%)
Oct 27, 2010	82.34	82.41	82.24	82.27	1,980,115	-0.40(-0.48%)
Oct 25, 2010	82.79	82.83	82.62	82.67	1,413,900	+0.05(+0.06%)
Oct 22, 2010	82.64	82.73	82.61	82.62	524,303	-0.05(-0.06%)
Oct 21, 2010	82.75	82.79	82.65	82.67	673,840	-0.07(-0.08%)
Oct 20, 2010	82.74	82.88	82.67	82.74	602,661	-0.03(-0.04%)
Oct 19, 2010	82.50	82.80	82.50	82.77	470,702	+0.12(+0.15%)
Oct 18, 2010	82.52	82.68	82.46	82.65	486,861	+0.31(+0.38%)
Oct 15, 2010	82.41	82.54	82.34	82.34	829,355	-0.19(-0.23%)
Oct 14, 2010	82.74	82.84	82.52	82.53	926,840	-0.32(-0.39%)
Oct 13, 2010	82.75	82.86	82.66	82.85	612,464	+0.13(+0.16%)
Oct 12, 2010	82.91	82.93	82.72	82.72	431,351	-0.08(-0.10%)
Oct 11, 2010	82.95	82.96	82.79	82.80	442,206	-0.03(-0.04%)
Oct 08, 2010	82.83	83.06	82.83	82.83	1,219,903	-0.10(-0.12%)
Oct 07, 2010	82.89	82.95	82.83	82.93	559,741	+0.14(+0.17%)
Oct 06, 2010	82.85	82.89	82.76	82.79	453,922	+0.19(+0.23%)
Oct 05, 2010	82.55	82.64	82.51	82.60	758,784	+0.02(+0.02%)
Oct 04, 2010	82.46	82.59	82.39	82.58	571,629	+0.21(+0.25%)
Oct 01, 2010	82.37	82.43	82.22	82.37	1,249,157	-0.29(-0.35%)
Sep 30, 2010	82.64	82.70	82.39	82.66	770,307	-0.04(-0.05%)
Sep 29, 2010	82.78	82.79	82.66	82.70	430,525	-0.09(-0.11%)
Sep 28, 2010	82.61	82.83	82.61	82.79	818,143	+0.18(+0.22%)
Sep 27, 2010	82.45	82.64	82.38	82.61	785,857	+0.35(+0.43%)
Sep 24, 2010	82.41	82.41	82.24	82.26	563,427	-0.19(-0.23%)
Sep 23, 2010	82.58	82.59	82.40	82.45	684,238	+0.02(+0.02%)
Sep 22, 2010	82.45	82.57	82.39	82.43	497,647	+0.07(+0.08%)
Sep 21, 2010	82.07	82.42	82.07	82.36	577,677	+0.30(+0.37%)
Sep 20, 2010	81.98	82.09	81.95	82.06	510,231	+0.06(+0.07%)
Sep 17, 2010	82.00	82.13	81.97	82.00	553,390	-0.05(-0.06%)
Sep 15, 2010	82.08	82.18	82.01	82.05	469,300	-0.08(-0.10%)
Sep 14, 2010	82.00	82.20	82.00	82.13	678,725	+0.12(+0.15%)
Sep 13, 2010	81.78	82.07	81.76	82.01	732,360	+0.21(+0.26%)
Sep 10, 2010	81.83	81.88	81.72	81.80	417,395	-0.10(-0.12%)
Sep 09, 2010	82.08	82.12	81.87	81.90	585,976	-0.31(-0.38%)
Sep 08, 2010	82.29	82.32	82.19	82.21	499,776	-0.23(-0.28%)
Sep 07, 2010	82.29	82.46	82.18	82.44	751,880	+0.35(+0.43%)
Sep 03, 2010	82.03	82.13	81.88	82.09	814,053	-0.15(-0.18%)
Sep 02, 2010	82.31	82.35	82.19	82.24	636,702	-0.16(-0.19%)
Sep 01, 2010	82.58	82.60	82.24	82.40	547,809	-0.49(-0.59%)
Aug 31, 2010	82.89	82.92	82.80	82.89	300	+0.14(+0.17%)
Aug 30, 2010	82.57	82.75	82.50	82.75	499,634	+0.37(+0.45%)
Aug 27, 2010	82.38	82.83	82.36	82.38	736,535	-0.38(-0.46%)
Aug 26, 2010	82.71	82.80	82.64	82.76	459,455	+0.07(+0.08%)
Aug 25, 2010	82.87	82.98	82.61	82.69	1,040,095	-0.11(-0.13%)
Aug 24, 2010	82.70	82.83	82.64	82.80	300	+0.29(+0.35%)
Aug 23, 2010	82.37	82.55	82.37	82.51	399,139	+0.05(+0.06%)
Aug 20, 2010	82.59	82.60	82.44	82.46	626,398	-0.11(-0.13%)
Aug 19, 2010	82.28	82.60	82.28	82.57	490,266	+0.19(+0.23%)
Aug 18, 2010	82.49	82.53	82.35	82.38	500,255	-0.05(-0.06%)
Aug 17, 2010	82.48	82.49	82.35	82.43	823,617	-0.12(-0.15%)
Aug 16, 2010	82.52	82.60	82.44	82.55	585,427	+0.31(+0.38%)
Aug 13, 2010	82.24	82.25	82.01	82.24	670,340	+0.23(+0.28%)
Aug 12, 2010	82.07	82.18	81.98	82.01	482,847	-0.15(-0.18%)
Aug 11, 2010	82.14	82.20	82.08	82.16	864,996	+0.06(+0.07%)
Aug 10, 2010	81.92	82.11	81.85	82.10	1,123,157	+0.17(+0.21%)
Aug 09, 2010	81.98	82.00	81.86	81.93	426,927	-0.10(-0.12%)
Aug 06, 2010	82.03	82.03	81.83	82.03	2,527,087	+0.24(+0.29%)
Aug 05, 2010	81.75	81.80	81.68	81.79	753,377	+0.13(+0.16%)
Aug 04, 2010	81.77	81.79	81.62	81.66	1,559,380	-0.17(-0.20%)
Aug 03, 2010	81.75	81.83	81.60	81.83	1,232,481	+0.23(+0.28%)
Aug 02, 2010	81.61	81.63	81.51	81.60	2,218,628	-0.25(-0.31%)
Jul 30, 2010	81.85	81.96	81.80	81.85	1,510,574	+0.12(+0.15%)
Jul 29, 2010	81.64	81.75	81.54	81.73	507,082	+0.09(+0.11%)
Jul 28, 2010	81.45	81.67	81.45	81.64	513,550	+0.14(+0.17%)
Jul 27, 2010	81.39	81.56	81.39	81.50	815,410	-0.04(-0.05%)
Jul 26, 2010	81.52	81.56	81.40	81.54	570,348	+0.04(+0.05%)
Jul 23, 2010	81.64	81.65	81.45	81.50	713,474	-0.14(-0.17%)
Jul 22, 2010	81.72	81.72	81.59	81.64	473,883	-0.09(-0.11%)
Jul 21, 2010	81.49	81.79	81.49	81.73	791,086	+0.29(+0.36%)
Jul 20, 2010	81.59	81.63	81.44	81.44	2,580,990	-0.01(-0.01%)
Jul 19, 2010	81.58	81.61	81.44	81.45	455,589	-0.09(-0.11%)
Jul 16, 2010	81.54	81.58	81.29	81.54	350,776	+0.27(+0.33%)
Jul 15, 2010	81.24	81.40	81.17	81.27	2,924,316	+0.08(+0.10%)
Jul 14, 2010	81.09	81.23	81.01	81.19	795,730	+0.21(+0.26%)
Jul 13, 2010	81.07	81.07	80.92	80.98	514,095	-0.14(-0.17%)
Jul 12, 2010	81.14	81.21	81.06	81.12	425,668	+0.03(+0.04%)
Jul 09, 2010	81.09	81.12	81.00	81.09	582,309	-0.09(-0.11%)
Jul 08, 2010	81.11	81.25	81.03	81.18	619,449	-0.06(-0.07%)
Jul 07, 2010	81.37	81.38	81.21	81.24	588,050	-0.10(-0.12%)
Jul 06, 2010	81.14	81.36	81.12	81.34	787,893	+0.20(+0.25%)
Jul 02, 2010	81.14	81.23	81.03	81.14	640,381	-0.05(-0.06%)
Jul 01, 2010	81.26	81.33	81.11	81.19	1,631,341	-0.19(-0.23%)
Jun 30, 2010	81.40	81.45	81.23	81.38	1,286,627	+0.02(+0.02%)
Jun 29, 2010	81.19	81.37	81.19	81.36	1,188,273	+0.34(+0.42%)
Jun 25, 2010	81.02	81.09	80.90	81.02	449,340	+0.10(+0.12%)
Jun 24, 2010	81.11	81.12	80.84	80.92	451,393	-0.11(-0.14%)
Jun 23, 2010	80.90	81.10	80.82	81.03	583,501	+0.20(+0.25%)
Jun 22, 2010	80.70	80.87	80.64	80.83	496,825	+0.19(+0.24%)
Jun 21, 2010	80.46	80.68	80.46	80.64	624,462	+0.02(+0.02%)
Jun 18, 2010	80.62	80.70	80.58	80.62	902,031	-0.03(-0.04%)
Jun 17, 2010	80.47	80.72	80.46	80.65	785,198	+0.22(+0.27%)
Jun 16, 2010	80.36	80.44	80.29	80.43	661,937	+0.19(+0.24%)
Jun 15, 2010	80.44	80.47	80.20	80.24	808,071	-0.14(-0.17%)
Jun 14, 2010	80.30	80.40	80.20	80.38	539,567	+0.02(+0.02%)
Jun 11, 2010	80.34	80.47	80.24	80.36	621,272	+0.13(+0.16%)
Jun 10, 2010	80.36	80.45	80.20	80.23	845,732	-0.33(-0.41%)
Jun 09, 2010	80.46	80.59	80.36	80.56	446,252	+0.00(+0.00%)
Jun 08, 2010	80.50	80.64	80.50	80.56	538,647	-0.03(-0.04%)
Jun 07, 2010	80.31	80.61	80.31	80.59	472,871	+0.25(+0.31%)
Jun 04, 2010	80.34	80.47	80.24	80.34	2,046,205	+0.22(+0.27%)
Jun 03, 2010	80.00	80.19	80.00	80.12	1,188,591	-0.09(-0.11%)
Jun 02, 2010	80.25	80.32	80.14	80.21	2,665,358	-0.07(-0.09%)
Jun 01, 2010	80.25	80.37	80.14	80.28	595,441	-0.18(-0.22%)
May 28, 2010	80.46	80.50	80.30	80.46	511,823	+0.16(+0.20%)
May 27, 2010	80.41	80.41	80.18	80.30	870,620	-0.31(-0.38%)
May 26, 2010	80.58	80.62	80.37	80.61	700,185	-0.10(-0.12%)
May 25, 2010	80.82	80.94	80.50	80.71	1,072,065	+0.02(+0.02%)
May 24, 2010	80.70	80.77	80.64	80.69	836,346	-0.01(-0.01%)
May 21, 2010	80.91	80.98	80.60	80.70	997,304	+0.11(+0.14%)
May 20, 2010	80.65	80.67	80.40	80.59	801,234	+0.14(+0.17%)
May 19, 2010	80.34	80.54	80.32	80.45	459,120	+0.02(+0.02%)
May 18, 2010	80.23	80.48	80.05	80.43	753,156	+0.30(+0.37%)
May 17, 2010	80.22	80.38	80.07	80.13	380,841	+0.01(+0.01%)
May 14, 2010	80.12	80.26	79.97	80.12	698,475	+0.27(+0.34%)
May 13, 2010	79.95	79.95	79.71	79.85	413,216	+0.15(+0.19%)
May 12, 2010	79.91	79.94	79.69	79.70	2,226,888	-0.22(-0.28%)
May 11, 2010	79.81	79.92	79.73	79.92	568,666	+0.11(+0.14%)
May 10, 2010	79.91	79.97	79.80	79.81	516,976	-0.09(-0.11%)
May 07, 2010	80.14	80.51	79.90	79.90	767,484	-0.20(-0.25%)
May 06, 2010	80.10	81.34	78.87	80.10	200	+0.20(+0.25%)
May 05, 2010	79.86	79.96	79.75	79.90	504,845	+0.15(+0.19%)
May 04, 2010	79.71	79.79	79.62	79.75	468,302	+0.23(+0.29%)
May 03, 2010	79.45	79.53	79.37	79.52	533,727	-0.28(-0.35%)
Apr 30, 2010	79.68	79.85	79.60	79.80	516,012	+0.23(+0.29%)
Apr 29, 2010	79.58	79.66	79.49	79.57	689,223	+0.03(+0.04%)
Apr 28, 2010	79.56	79.59	79.42	79.54	733,048	-0.05(-0.06%)
Apr 27, 2010	79.45	79.65	79.40	79.59	8,015	+0.29(+0.37%)
Apr 26, 2010	79.45	79.45	79.28	79.30	447,186	-0.04(-0.05%)
Apr 23, 2010	79.34	79.37	79.22	79.34	533,262	-0.06(-0.08%)
Apr 22, 2010	79.50	79.59	79.36	79.40	476,330	-0.05(-0.06%)
Apr 21, 2010	79.40	79.50	79.36	79.45	704,893	+0.06(+0.08%)
Apr 20, 2010	79.38	79.39	79.28	79.39	391,065	+0.08(+0.10%)
Apr 19, 2010	79.46	79.46	79.26	79.31	436,550	-0.10(-0.13%)
Apr 16, 2010	79.31	79.42	79.25	79.41	481,886	+0.17(+0.21%)
Apr 15, 2010	79.09	79.27	78.97	79.24	712,175	+0.12(+0.15%)
Apr 14, 2010	79.19	79.25	79.07	79.12	604,943	-0.06(-0.08%)
Apr 13, 2010	79.18	79.20	79.07	79.18	464,588	+0.19(+0.24%)
Apr 12, 2010	78.94	79.09	78.93	78.99	606,445	+0.05(+0.06%)
Apr 09, 2010	78.86	78.98	78.79	78.94	338,015	+0.15(+0.19%)
Apr 08, 2010	78.97	78.98	78.77	78.79	669,574	-0.04(-0.05%)
Apr 07, 2010	78.60	78.88	78.60	78.83	526,824	+0.30(+0.38%)
Apr 06, 2010	78.53	78.59	78.50	78.53	487,852	+0.06(+0.08%)
Apr 05, 2010	78.68	78.69	78.40	78.47	817,001	-0.46(-0.58%)
Apr 01, 2010	78.98	78.93	78.93	78.93	605,200	-0.27(-0.34%)
Mar 31, 2010	79.23	79.28	79.13	79.20	462,921	+0.07(+0.09%)
Mar 30, 2010	79.09	79.14	78.98	79.13	465,566	+0.16(+0.20%)
Mar 29, 2010	79.12	79.18	78.97	78.97	853,128	-0.17(-0.21%)
Mar 26, 2010	79.03	79.18	78.95	79.14	863,150	+0.17(+0.22%)
Mar 25, 2010	79.19	79.21	78.84	78.97	998,845	-0.25(-0.32%)
Mar 24, 2010	79.37	79.47	79.14	79.22	653,965	-0.40(-0.50%)
Mar 23, 2010	79.65	79.70	79.58	79.62	538,667	+0.00(+0.00%)
Mar 22, 2010	79.57	79.63	79.55	79.62	483,954	+0.08(+0.10%)
Mar 19, 2010	79.47	79.61	79.47	79.54	341,255	+0.06(+0.08%)
Mar 18, 2010	79.64	79.66	79.44	79.48	593,915	-0.14(-0.18%)
Mar 17, 2010	79.59	79.62	79.55	79.62	380,449	+0.02(+0.03%)
Mar 16, 2010	79.42	79.60	79.39	79.60	523,798	+0.14(+0.18%)
Mar 15, 2010	79.43	79.47	79.40	79.46	459,536	+0.11(+0.14%)
Mar 12, 2010	79.24	79.43	79.21	79.35	554,884	+0.03(+0.04%)
Mar 11, 2010	79.29	79.35	79.23	79.32	337,584	-0.01(-0.01%)
Mar 10, 2010	79.29	79.33	79.20	79.33	1,147,810	-0.06(-0.08%)
Mar 09, 2010	79.39	79.42	79.30	79.39	577,254	+0.05(+0.07%)
Mar 08, 2010	79.34	79.37	79.30	79.34	720,106	-0.13(-0.16%)
Mar 05, 2010	79.47	79.49	79.32	79.47	900,175	-0.12(-0.15%)
Mar 04, 2010	79.51	79.61	79.44	79.59	461,196	+0.06(+0.08%)
Mar 03, 2010	79.50	79.54	79.41	79.53	731,840	+0.01(+0.01%)
Mar 02, 2010	79.45	79.54	79.40	79.52	709,702	+0.06(+0.08%)
Mar 01, 2010	79.53	79.53	79.36	79.46	564,942	-0.15(-0.19%)
Feb 26, 2010	79.51	79.72	79.51	79.61	936,202	+0.09(+0.11%)
Feb 25, 2010	79.52	79.52	79.38	79.52	858,129	+0.11(+0.14%)
Feb 24, 2010	79.39	79.47	79.31	79.41	378,593	+0.10(+0.13%)
Feb 23, 2010	79.13	79.32	79.10	79.31	516,002	+0.30(+0.38%)
Feb 22, 2010	79.09	79.09	78.94	79.01	484,628	-0.03(-0.04%)
Feb 19, 2010	79.01	79.04	78.88	79.04	509,284	+0.00(+0.00%)
Feb 18, 2010	79.24	79.24	78.94	79.04	510,594	-0.11(-0.14%)
Feb 17, 2010	79.30	79.32	79.04	79.15	660,076	-0.18(-0.23%)
Feb 16, 2010	79.20	79.38	79.16	79.33	1,246,015	+0.10(+0.13%)
Feb 12, 2010	79.29	79.23	79.23	79.23	387,900	+0.11(+0.14%)
Feb 11, 2010	79.19	79.21	78.97	79.12	505,253	-0.13(-0.16%)
Feb 10, 2010	79.45	79.46	79.18	79.25	453,689	-0.18(-0.23%)
Feb 09, 2010	79.54	79.59	79.37	79.43	691,574	-0.16(-0.20%)
Feb 08, 2010	79.63	79.63	79.46	79.59	411,087	+0.01(+0.01%)
Feb 05, 2010	79.58	79.71	79.44	79.58	903,779	+0.13(+0.16%)
Feb 04, 2010	79.37	79.52	79.37	79.45	428,719	+0.15(+0.19%)
Feb 03, 2010	79.24	79.32	79.17	79.30	444,657	-0.05(-0.06%)
Feb 02, 2010	79.28	79.38	79.21	79.35	572,939	+0.05(+0.06%)
Feb 01, 2010	79.40	79.41	79.24	79.30	437,296	-0.30(-0.38%)
Jan 29, 2010	79.44	79.64	79.40	79.60	469,370	+0.10(+0.13%)
Jan 28, 2010	79.31	79.55	79.31	79.50	696,092	+0.03(+0.04%)
Jan 27, 2010	79.63	79.66	79.43	79.47	597,774	-0.11(-0.14%)
Jan 26, 2010	79.59	79.63	79.46	79.58	494,335	+0.19(+0.24%)
Jan 25, 2010	79.58	79.58	79.35	79.39	692,855	-0.11(-0.14%)
Jan 22, 2010	79.60	79.66	79.50	79.50	403,121	-0.03(-0.04%)
Jan 21, 2010	79.49	79.62	79.43	79.53	647,220	+0.09(+0.11%)
Jan 20, 2010	79.43	79.47	79.37	79.44	417,263	+0.19(+0.24%)
Jan 19, 2010	79.34	79.39	79.23	79.25	781,946	-0.04(-0.05%)
Jan 15, 2010	79.35	79.29	79.29	79.29	745,300	+0.05(+0.06%)
Jan 14, 2010	79.18	79.28	79.13	79.24	777,607	+0.19(+0.24%)
Jan 13, 2010	79.15	79.24	78.98	79.05	460,488	-0.18(-0.23%)
Jan 12, 2010	79.11	79.23	79.08	79.23	702,056	+0.30(+0.38%)
Jan 11, 2010	78.92	78.96	78.83	78.93	2,237,013	+0.03(+0.04%)
Jan 08, 2010	78.88	78.96	78.76	78.90	1,269,985	+0.08(+0.10%)
Jan 07, 2010	78.72	78.87	78.72	78.82	661,653	-0.06(-0.08%)
Jan 06, 2010	78.97	78.98	78.70	78.88	981,279	-0.03(-0.04%)
Jan 05, 2010	78.89	79.00	78.79	78.91	814,571	+0.23(+0.29%)
Jan 04, 2010	78.60	78.73	78.54	78.68	1,098,089	+0.09(+0.11%)
Dec 31, 2009	78.54	78.59	78.59	78.59	404,300	-0.06(-0.08%)
Dec 30, 2009	78.61	78.71	78.51	78.65	598,914	+0.11(+0.14%)
Dec 29, 2009	78.38	78.54	78.35	78.54	741,679	+0.05(+0.06%)
Dec 28, 2009	78.43	78.61	78.36	78.49	2,665,673	-0.17(-0.22%)
Dec 24, 2009	78.72	78.75	78.61	78.66	567,883	-0.32(-0.41%)
Dec 23, 2009	79.00	79.08	78.93	78.98	679,970	-0.01(-0.01%)
Dec 22, 2009	79.09	79.10	78.90	78.99	603,137	-0.17(-0.21%)
Dec 21, 2009	79.38	79.41	79.16	79.16	654,728	-0.37(-0.47%)
Dec 18, 2009	79.55	79.60	79.45	79.53	348,939	-0.02(-0.03%)
Dec 17, 2009	79.47	79.59	79.44	79.55	514,007	+0.22(+0.28%)
Dec 16, 2009	79.34	79.45	79.31	79.33	709,328	+0.04(+0.05%)
Dec 15, 2009	79.15	79.36	79.15	79.29	517,115	-0.07(-0.09%)
Dec 14, 2009	79.44	79.45	79.27	79.36	393,790	-0.07(-0.09%)
Dec 11, 2009	79.36	79.46	79.24	79.43	280,118	-0.09(-0.11%)
Dec 10, 2009	79.61	79.61	79.39	79.52	624,461	-0.11(-0.14%)
Dec 09, 2009	79.82	79.82	79.57	79.63	580,519	-0.08(-0.10%)
Dec 08, 2009	79.74	79.83	79.71	79.71	387,221	+0.13(+0.16%)
Dec 07, 2009	79.46	79.62	79.39	79.58	482,177	+0.21(+0.26%)
Dec 04, 2009	79.36	79.46	79.26	79.37	617,916	-0.33(-0.41%)
Dec 03, 2009	79.70	79.71	79.60	79.70	454,703	-0.08(-0.10%)
Dec 02, 2009	79.95	79.95	79.72	79.78	463,347	-0.11(-0.14%)
Dec 01, 2009	80.06	80.10	79.89	79.89	535,822	-0.36(-0.45%)
Nov 30, 2009	80.33	80.33	80.22	80.25	373,538	-0.04(-0.05%)
Nov 27, 2009	80.29	80.29	80.11	80.29	117,614	+0.14(+0.17%)
Nov 25, 2009	79.93	80.15	79.90	80.15	579,796	+0.16(+0.20%)
Nov 24, 2009	79.86	80.00	79.80	79.99	586,830	+0.20(+0.25%)
Nov 23, 2009	79.77	79.84	79.62	79.79	517,420	+0.06(+0.08%)
Nov 20, 2009	79.77	79.82	79.69	79.73	476,876	-0.04(-0.05%)
Nov 19, 2009	79.84	79.88	79.71	79.77	699,814	+0.06(+0.08%)
Nov 18, 2009	79.78	79.78	79.62	79.71	660,725	+0.02(+0.03%)
Nov 17, 2009	79.73	79.77	79.60	79.69	729,154	-0.02(-0.03%)
Nov 16, 2009	79.63	79.77	79.56	79.71	488,649	+0.20(+0.25%)
Nov 13, 2009	79.46	79.51	79.35	79.51	397,972	-0.05(-0.06%)
Nov 12, 2009	79.34	79.58	79.27	79.56	480,298	+0.09(+0.11%)
Nov 11, 2009	79.32	79.54	79.30	79.47	681,610	+0.20(+0.25%)
Nov 10, 2009	79.36	79.38	79.16	79.27	432,654	+0.03(+0.04%)
Nov 09, 2009	79.19	79.25	79.13	79.24	335,150	+0.16(+0.20%)
Nov 06, 2009	79.14	79.19	78.98	79.08	413,447	+0.02(+0.03%)
Nov 05, 2009	78.99	79.11	78.89	79.06	454,277	+0.07(+0.09%)
Nov 04, 2009	79.01	79.11	78.85	78.99	446,670	-0.02(-0.03%)
Nov 03, 2009	79.17	79.17	78.95	79.01	609,826	-0.14(-0.18%)