Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)