Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

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