Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	83.55	83.65	83.40	83.62	1,457,396	+0.37(+0.44%)
Oct 28, 2011	83.09	83.31	83.01	83.25	654,841	+0.30(+0.36%)
Oct 27, 2011	83.29	83.31	82.90	82.95	1,586,124	-0.43(-0.52%)
Oct 26, 2011	83.46	83.64	83.36	83.38	887,864	-0.21(-0.25%)
Oct 25, 2011	83.15	83.61	83.15	83.59	1,615,802	+0.43(+0.52%)
Oct 24, 2011	83.13	83.22	83.08	83.16	1,260,974	+0.06(+0.07%)
Oct 21, 2011	83.25	83.32	83.10	83.10	1,885,775	-0.13(-0.16%)
Oct 20, 2011	83.23	83.41	83.12	83.23	1,844,193	-0.04(-0.05%)
Oct 19, 2011	83.08	83.36	83.02	83.27	1,940,624	+0.22(+0.26%)
Oct 18, 2011	83.18	83.27	83.01	83.05	844,617	-0.09(-0.11%)
Oct 17, 2011	82.85	83.15	82.85	83.14	1,680,689	+0.29(+0.35%)
Oct 14, 2011	82.78	82.95	82.75	82.85	861,375	-0.15(-0.18%)
Oct 13, 2011	83.02	83.12	82.90	83.00	1,690,508	+0.10(+0.12%)
Oct 12, 2011	82.74	82.96	82.72	82.90	2,032,306	-0.02(-0.02%)
Oct 11, 2011	83.01	83.02	82.90	82.92	976,178	-0.04(-0.05%)
Oct 10, 2011	83.08	83.13	82.72	82.96	1,072,446	-0.12(-0.14%)
Oct 07, 2011	83.08	83.25	82.97	83.08	4,949,884	-0.18(-0.22%)
Oct 06, 2011	83.29	83.30	83.21	83.26	1,159,251	-0.05(-0.06%)
Oct 05, 2011	83.58	83.60	83.27	83.31	3,989,543	-0.36(-0.43%)
Oct 04, 2011	84.00	84.05	83.65	83.67	1,528,572	-0.33(-0.39%)
Oct 03, 2011	83.71	84.01	83.61	84.00	2,078,786	+0.26(+0.31%)
Sep 30, 2011	83.64	83.80	83.55	83.74	1,282,995	+0.31(+0.37%)
Sep 29, 2011	83.36	83.55	83.34	83.43	1,204,249	-0.01(-0.01%)
Sep 28, 2011	83.60	83.63	83.40	83.44	2,090,835	-0.18(-0.22%)
Sep 27, 2011	83.62	83.67	83.46	83.62	1,943,777	-0.17(-0.20%)
Sep 26, 2011	83.96	84.07	83.75	83.79	986,540	-0.26(-0.31%)
Sep 23, 2011	84.39	84.39	83.99	84.05	802,988	-0.28(-0.33%)
Sep 22, 2011	84.39	84.58	84.30	84.33	1,033,041	+0.20(+0.24%)
Sep 21, 2011	83.92	84.17	83.86	84.13	1,433,913	+0.23(+0.27%)
Sep 20, 2011	83.89	83.94	83.80	83.90	705,473	+0.11(+0.13%)
Sep 19, 2011	83.86	83.97	83.78	83.79	1,104,086	+0.26(+0.31%)
Sep 16, 2011	83.36	83.60	83.34	83.53	1,211,236	-0.03(-0.04%)
Sep 15, 2011	83.56	83.63	83.48	83.56	1,146,347	-0.16(-0.19%)
Sep 14, 2011	83.50	83.72	83.50	83.72	1,044,826	+0.18(+0.22%)
Sep 13, 2011	83.68	83.68	83.44	83.54	995,281	-0.09(-0.11%)
Sep 12, 2011	83.83	83.85	83.54	83.63	2,441,107	-0.25(-0.30%)
Sep 09, 2011	83.77	84.00	83.75	83.88	909,626	+0.07(+0.08%)
Sep 08, 2011	83.87	83.87	83.64	83.81	973,577	+0.11(+0.13%)
Sep 07, 2011	83.78	83.80	83.62	83.70	1,235,439	-0.19(-0.23%)
Sep 06, 2011	83.93	83.96	83.78	83.89	1,240,830	+0.12(+0.14%)
Sep 02, 2011	83.75	83.89	83.63	83.77	1,355,723	+0.23(+0.28%)
Sep 01, 2011	83.32	83.54	83.05	83.54	1,902,373	+0.14(+0.17%)
Aug 31, 2011	83.63	83.64	83.34	83.40	2,267,589	-0.11(-0.13%)
Aug 30, 2011	83.43	83.57	83.23	83.51	830,474	+0.31(+0.37%)
Aug 29, 2011	83.21	83.23	83.04	83.20	1,632,042	-0.20(-0.24%)
Aug 26, 2011	83.47	83.53	83.22	83.40	971,046	+0.10(+0.12%)
Aug 25, 2011	83.21	83.34	83.12	83.30	2,174,764	+0.23(+0.28%)
Aug 24, 2011	83.50	83.50	83.06	83.07	1,464,857	-0.48(-0.57%)
Aug 23, 2011	83.68	83.80	83.51	83.55	1,660,548	-0.25(-0.30%)
Aug 22, 2011	83.83	83.90	83.70	83.80	1,035,346	-0.19(-0.23%)
Aug 19, 2011	83.92	84.03	83.82	83.99	1,547,865	+0.08(+0.10%)
Aug 18, 2011	84.03	84.25	83.89	83.91	2,431,001	+0.18(+0.22%)
Aug 17, 2011	83.60	83.79	83.46	83.73	958,703	+0.15(+0.18%)
Aug 16, 2011	83.30	83.64	83.25	83.58	1,283,423	+0.25(+0.30%)
Aug 15, 2011	83.48	83.58	83.31	83.33	1,549,602	-0.14(-0.17%)
Aug 12, 2011	83.34	83.65	83.29	83.47	1,140,676	+0.27(+0.32%)
Aug 11, 2011	83.52	83.72	83.14	83.20	1,863,807	-0.81(-0.96%)
Aug 10, 2011	83.76	84.04	83.58	84.01	2,467,204	+0.66(+0.79%)
Aug 09, 2011	83.04	83.98	82.72	83.35	2,320,752	+0.29(+0.35%)
Aug 08, 2011	82.62	83.18	82.62	83.06	4,989,918	+0.39(+0.47%)
Aug 05, 2011	82.94	83.17	82.56	82.67	1,353,936	-0.54(-0.65%)
Aug 04, 2011	82.71	83.22	82.77	83.21	1,100,520	+0.50(+0.60%)
Aug 03, 2011	82.74	82.95	82.69	82.71	1,389,161	+0.06(+0.07%)
Aug 02, 2011	82.37	82.75	82.29	82.65	1,295,455	+0.35(+0.43%)
Aug 01, 2011	82.05	82.37	82.02	82.30	1,305,158	+0.04(+0.05%)
Jul 29, 2011	81.96	82.29	81.86	82.26	1,958,987	+0.42(+0.51%)
Jul 28, 2011	81.74	81.88	81.70	81.84	1,648,937	+0.24(+0.29%)
Jul 27, 2011	81.66	81.79	81.57	81.60	846,273	-0.17(-0.21%)
Jul 26, 2011	81.68	81.86	81.63	81.77	605,857	+0.20(+0.25%)
Jul 25, 2011	81.61	81.80	81.53	81.57	797,561	-0.27(-0.33%)
Jul 22, 2011	81.72	81.84	81.72	81.84	925,976	+0.22(+0.27%)
Jul 21, 2011	81.71	81.75	81.51	81.62	656,766	-0.18(-0.22%)
Jul 20, 2011	81.88	81.92	81.76	81.80	822,072	-0.13(-0.16%)
Jul 19, 2011	81.64	81.94	81.63	81.93	798,972	+0.22(+0.27%)
Jul 18, 2011	81.84	81.86	81.71	81.71	799,096	-0.11(-0.13%)
Jul 15, 2011	81.58	81.87	81.57	81.82	574,010	+0.15(+0.18%)
Jul 14, 2011	81.82	81.93	81.67	81.67	998,460	-0.31(-0.38%)
Jul 13, 2011	81.79	81.98	81.75	81.98	1,043,597	+0.11(+0.13%)
Jul 12, 2011	81.89	81.92	81.70	81.87	882,534	+0.08(+0.10%)
Jul 11, 2011	81.71	81.86	81.68	81.79	592,133	+0.24(+0.29%)
Jul 08, 2011	81.13	81.63	81.42	81.55	1,066,712	+0.42(+0.52%)
Jul 07, 2011	81.11	81.15	80.98	81.13	915,830	-0.17(-0.21%)
Jul 06, 2011	81.26	81.37	81.21	81.30	1,144,387	+0.05(+0.06%)
Jul 05, 2011	81.10	81.27	81.10	81.25	739,814	+0.27(+0.33%)
Jul 01, 2011	81.04	81.12	80.88	80.98	922,678	-0.18(-0.22%)
Jun 30, 2011	81.41	81.44	81.01	81.16	1,808,324	-0.17(-0.21%)
Jun 29, 2011	81.45	81.50	81.27	81.33	1,438,884	-0.18(-0.22%)
Jun 28, 2011	81.71	81.72	81.39	81.51	2,249,515	-0.30(-0.37%)
Jun 27, 2011	82.04	82.04	81.77	81.81	703,954	-0.24(-0.29%)
Jun 24, 2011	81.93	82.14	81.92	82.05	724,931	+0.08(+0.10%)
Jun 23, 2011	81.91	82.04	81.90	81.97	925,129	+0.20(+0.24%)
Jun 22, 2011	81.82	81.91	81.68	81.77	681,055	+0.02(+0.02%)
Jun 21, 2011	81.64	81.83	81.64	81.75	700,269	+0.02(+0.02%)
Jun 20, 2011	81.77	81.80	81.71	81.73	804,608	-0.10(-0.12%)
Jun 17, 2011	81.71	81.85	81.69	81.83	1,254,044	+0.08(+0.10%)
Jun 16, 2011	81.80	81.88	81.70	81.75	885,169	+0.05(+0.06%)
Jun 15, 2011	81.45	81.78	81.41	81.70	1,002,448	+0.33(+0.41%)
Jun 14, 2011	81.51	81.51	81.37	81.37	860,028	-0.34(-0.42%)
Jun 13, 2011	81.67	81.84	81.65	81.71	844,131	-0.08(-0.10%)
Jun 10, 2011	81.78	81.87	81.69	81.79	975,887	+0.10(+0.12%)
Jun 09, 2011	81.87	81.89	81.63	81.69	1,069,825	-0.19(-0.23%)
Jun 08, 2011	81.77	81.97	81.75	81.88	825,088	+0.16(+0.20%)
Jun 07, 2011	81.56	81.73	81.49	81.72	917,734	+0.10(+0.12%)
Jun 06, 2011	81.56	81.69	81.55	81.62	841,837	-0.05(-0.06%)
Jun 03, 2011	81.83	81.83	81.54	81.67	747,258	+0.25(+0.31%)
May 24, 2011	81.37	81.45	81.31	81.42	1,002,498	+0.05(+0.06%)
May 23, 2011	81.53	81.53	81.37	81.37	540,365	+0.05(+0.06%)
May 20, 2011	81.26	81.39	81.26	81.32	752,668	+0.07(+0.09%)
May 19, 2011	81.04	81.29	81.04	81.25	759,842	-0.03(-0.04%)
May 18, 2011	81.47	81.49	81.27	81.28	705,239	-0.23(-0.28%)
May 17, 2011	81.49	81.54	81.44	81.51	713,119	+0.13(+0.16%)
May 16, 2011	81.26	81.39	81.19	81.38	1,271,495	+0.19(+0.23%)
May 13, 2011	81.18	81.36	81.16	81.19	696,128	+0.12(+0.15%)
May 12, 2011	81.11	81.20	81.00	81.07	993,767	-0.08(-0.10%)
May 11, 2011	81.02	81.21	80.98	81.15	570,894	+0.10(+0.12%)
May 10, 2011	81.19	81.21	81.03	81.05	643,593	-0.21(-0.26%)
May 09, 2011	81.24	81.30	81.19	81.26	544,300	+0.07(+0.09%)
May 06, 2011	81.05	81.29	80.99	81.19	602,561	+0.06(+0.07%)
May 05, 2011	81.01	81.17	80.99	81.13	581,483	+0.18(+0.22%)
May 04, 2011	80.86	81.00	80.83	80.95	821,576	+0.10(+0.12%)
May 03, 2011	80.84	80.88	80.75	80.85	693,384	+0.09(+0.11%)
May 02, 2011	80.78	80.79	80.75	80.76	820,695	-0.20(-0.25%)
Apr 29, 2011	80.81	80.99	80.81	80.96	525,798	+0.11(+0.14%)
Apr 28, 2011	80.79	80.87	80.74	80.85	1,046,580	+0.15(+0.19%)
Apr 27, 2011	80.59	80.73	80.55	80.70	760,610	-0.04(-0.05%)
Apr 26, 2011	80.58	80.75	80.56	80.74	538,200	+0.25(+0.31%)
Apr 25, 2011	80.43	80.54	80.41	80.49	719,393	+0.05(+0.06%)
Apr 21, 2011	80.39	80.48	80.38	80.44	568,098	+0.06(+0.07%)
Apr 20, 2011	80.49	80.50	80.36	80.38	631,112	-0.11(-0.14%)
Apr 19, 2011	80.46	80.54	80.42	80.49	531,195	+0.13(+0.16%)
Apr 18, 2011	80.25	80.45	80.19	80.36	795,522	+0.09(+0.11%)
Apr 15, 2011	80.19	80.28	80.16	80.27	1,045,872	+0.25(+0.31%)
Apr 14, 2011	80.09	80.15	80.00	80.02	562,080	-0.04(-0.05%)
Apr 13, 2011	79.86	80.09	79.84	80.06	514,423	+0.15(+0.19%)
Apr 12, 2011	79.77	79.95	79.77	79.91	778,153	+0.28(+0.35%)
Apr 11, 2011	79.62	79.71	79.57	79.63	443,928	+0.01(+0.01%)
Apr 08, 2011	79.56	79.67	79.54	79.62	687,404	-0.05(-0.06%)
Apr 07, 2011	79.73	79.78	79.60	79.67	679,656	-0.02(-0.03%)
Apr 06, 2011	79.77	79.79	79.69	79.69	476,582	-0.12(-0.15%)
Apr 05, 2011	79.93	79.97	79.79	79.81	990,824	-0.18(-0.23%)
Apr 04, 2011	79.98	80.09	79.93	79.99	604,972	+0.10(+0.13%)
Apr 01, 2011	79.69	79.93	79.66	79.89	953,299	-0.13(-0.16%)
Mar 31, 2011	80.21	80.24	80.00	80.02	717,277	-0.09(-0.11%)
Mar 30, 2011	80.05	80.14	79.98	80.11	746,885	+0.14(+0.18%)
Mar 29, 2011	80.08	80.19	79.93	79.97	649,495	-0.14(-0.17%)
Mar 28, 2011	80.06	80.19	80.04	80.11	810,644	-0.07(-0.09%)
Mar 25, 2011	80.36	80.39	80.12	80.18	727,370	-0.11(-0.14%)
Mar 24, 2011	80.39	80.42	80.27	80.29	649,936	-0.13(-0.16%)
Mar 23, 2011	80.59	80.62	80.39	80.42	1,049,445	-0.03(-0.04%)
Mar 22, 2011	80.41	80.48	80.37	80.45	999,233	-0.03(-0.04%)
Mar 21, 2011	80.45	80.62	80.45	80.48	813,723	-0.23(-0.28%)
Mar 18, 2011	80.58	80.72	80.54	80.71	533,519	-0.01(-0.01%)
Mar 17, 2011	80.69	80.79	80.55	80.72	540,046	-0.11(-0.14%)
Mar 16, 2011	80.67	81.16	80.59	80.83	875,706	+0.37(+0.46%)
Mar 15, 2011	80.60	80.63	80.45	80.46	601,013	+0.05(+0.06%)
Mar 14, 2011	80.43	80.54	80.40	80.41	568,785	+0.08(+0.10%)
Mar 11, 2011	80.35	80.39	80.27	80.33	724,103	+0.01(+0.01%)
Mar 10, 2011	80.15	80.34	80.03	80.32	553,019	+0.37(+0.46%)
Mar 09, 2011	79.88	80.07	79.79	79.95	712,763	+0.14(+0.18%)
Mar 08, 2011	79.85	79.89	79.76	79.81	499,591	-0.07(-0.09%)
Mar 07, 2011	79.81	80.02	79.78	79.88	443,901	-0.01(-0.01%)
Mar 04, 2011	79.74	79.92	79.72	79.89	959,965	+0.27(+0.34%)
Mar 03, 2011	79.77	79.79	79.58	79.62	840,639	-0.32(-0.40%)
Mar 02, 2011	80.07	80.18	79.92	79.94	595,157	-0.16(-0.20%)
Mar 01, 2011	79.92	80.13	79.87	80.10	558,407	-0.25(-0.31%)
Feb 28, 2011	80.24	80.35	80.20	80.35	1,833,375	+0.11(+0.14%)
Feb 25, 2011	80.10	80.24	80.06	80.24	998,077	+0.22(+0.27%)
Feb 24, 2011	80.01	80.14	79.98	80.02	938,977	+0.08(+0.10%)
Feb 23, 2011	80.02	80.11	79.91	79.94	638,608	-0.01(-0.01%)
Feb 22, 2011	79.73	79.98	79.72	79.95	1,618,702	+0.30(+0.38%)
Feb 18, 2011	79.56	79.68	79.50	79.65	555,791	+0.00(+0.00%)
Feb 17, 2011	79.67	79.73	79.63	79.65	561,740	+0.12(+0.15%)
Feb 16, 2011	79.50	79.64	79.42	79.53	635,307	+0.03(+0.04%)
Feb 15, 2011	79.37	79.53	79.34	79.50	473,382	+0.11(+0.14%)
Feb 14, 2011	79.28	79.55	79.24	79.39	559,284	+0.09(+0.11%)
Feb 11, 2011	79.30	79.41	79.20	79.30	768,923	+0.27(+0.34%)
Feb 10, 2011	79.17	79.28	79.02	79.03	518,996	-0.25(-0.32%)
Feb 09, 2011	79.12	79.40	79.02	79.28	1,252,286	+0.19(+0.24%)
Feb 08, 2011	79.34	79.38	79.07	79.09	994,071	-0.25(-0.32%)
Feb 07, 2011	79.25	79.40	79.21	79.34	1,222,241	+0.01(+0.01%)
Feb 04, 2011	79.52	79.58	79.28	79.33	988,592	-0.27(-0.34%)
Feb 03, 2011	79.70	79.81	79.60	79.60	851,498	-0.27(-0.34%)
Feb 02, 2011	80.03	80.06	79.79	79.87	810,395	-0.09(-0.11%)
Feb 01, 2011	79.99	80.05	79.84	79.96	1,186,874	-0.38(-0.47%)
Jan 31, 2011	80.42	80.46	80.26	80.34	1,061,198	-0.11(-0.14%)
Jan 28, 2011	80.15	80.50	80.13	80.45	1,006,238	+0.17(+0.21%)
Jan 27, 2011	80.19	80.35	80.12	80.28	441,066	+0.16(+0.20%)
Jan 26, 2011	80.28	80.34	80.12	80.12	1,104,067	-0.28(-0.35%)
Jan 25, 2011	80.27	80.48	80.15	80.40	1,380,734	+0.21(+0.26%)
Jan 24, 2011	80.18	80.31	80.17	80.19	581,980	-0.01(-0.01%)
Jan 21, 2011	80.02	80.20	79.98	80.20	573,239	+0.16(+0.20%)
Jan 20, 2011	80.19	80.22	79.93	80.04	1,011,991	-0.30(-0.37%)
Jan 19, 2011	80.26	80.37	80.20	80.34	722,185	+0.10(+0.12%)
Jan 18, 2011	80.25	80.30	80.10	80.24	766,106	-0.08(-0.10%)
Jan 14, 2011	80.48	80.54	80.30	80.32	1,106,942	-0.11(-0.14%)
Jan 13, 2011	80.11	80.43	80.11	80.43	1,025,888	+0.25(+0.31%)
Jan 12, 2011	80.10	80.25	80.00	80.18	517,497	-0.05(-0.06%)
Jan 11, 2011	80.38	80.39	80.14	80.23	980,648	-0.16(-0.20%)
Jan 10, 2011	80.29	80.39	80.21	80.39	509,792	+0.19(+0.23%)
Jan 07, 2011	80.00	80.30	79.94	80.20	846,925	+0.29(+0.37%)
Jan 06, 2011	79.90	79.96	79.77	79.91	590,944	+0.08(+0.10%)
Jan 05, 2011	79.93	79.98	79.68	79.83	837,273	-0.35(-0.44%)
Jan 04, 2011	80.22	80.33	80.08	80.18	1,784,045	+0.01(+0.01%)
Jan 03, 2011	80.03	80.23	79.96	80.17	936,490	-0.10(-0.12%)
Dec 31, 2010	80.00	80.31	80.00	80.27	534,431	+0.27(+0.34%)
Dec 30, 2010	79.97	80.02	79.78	80.00	670,762	+0.01(+0.01%)
Dec 29, 2010	79.56	80.08	79.54	79.99	642,101	+0.47(+0.59%)
Dec 28, 2010	79.94	79.97	79.52	79.52	688,556	-0.52(-0.65%)
Dec 27, 2010	79.79	80.04	79.70	80.04	514,746	-0.36(-0.45%)
Dec 23, 2010	80.43	80.43	80.31	80.40	476,972	-0.09(-0.11%)
Dec 22, 2010	80.58	80.62	80.43	80.49	546,641	-0.09(-0.11%)
Dec 21, 2010	80.55	80.60	80.38	80.58	1,499,607	+0.09(+0.11%)
Dec 20, 2010	80.52	80.70	80.38	80.49	639,515	+0.05(+0.06%)
Dec 17, 2010	80.00	80.48	80.00	80.44	868,792	+0.49(+0.61%)
Dec 16, 2010	79.72	79.99	79.59	79.95	1,116,924	+0.18(+0.23%)
Dec 15, 2010	80.09	80.17	79.71	79.77	926,404	-0.25(-0.31%)
Dec 14, 2010	80.33	80.43	79.91	80.02	1,305,051	-0.51(-0.63%)
Dec 13, 2010	80.24	80.59	80.18	80.53	1,026,216	+0.21(+0.26%)
Dec 10, 2010	80.52	80.55	80.32	80.32	934,548	-0.26(-0.32%)
Dec 09, 2010	80.64	80.72	80.45	80.58	791,895	+0.07(+0.09%)
Dec 08, 2010	80.63	80.66	80.25	80.51	966,465	-0.37(-0.46%)
Dec 07, 2010	81.24	81.27	80.78	80.88	990,218	-0.64(-0.79%)
Dec 06, 2010	81.37	81.52	81.33	81.52	1,060,216	+0.27(+0.33%)
Dec 03, 2010	81.37	81.45	81.18	81.25	569,180	+0.13(+0.16%)
Dec 02, 2010	81.15	81.32	81.10	81.12	720,284	-0.07(-0.09%)
Dec 01, 2010	81.36	81.47	81.16	81.19	1,170,518	-0.72(-0.88%)
Nov 30, 2010	82.12	82.14	81.87	81.91	517,469	+0.03(+0.04%)
Nov 29, 2010	81.96	81.96	81.77	81.88	373,079	+0.06(+0.07%)
Nov 26, 2010	81.81	81.82	81.61	81.82	341,133	+0.19(+0.23%)
Nov 24, 2010	81.86	81.63	81.63	81.63	539,348	-0.39(-0.48%)
Nov 23, 2010	82.09	82.21	82.02	82.02	727,960	+0.02(+0.02%)
Nov 22, 2010	81.89	82.00	81.89	82.00	650,452	+0.24(+0.29%)
Nov 19, 2010	81.73	81.84	81.67	81.76	1,286,308	+0.02(+0.02%)
Nov 18, 2010	81.68	81.74	81.53	81.74	558,581	+0.00(+0.00%)
Nov 17, 2010	81.76	81.90	81.66	81.74	507,253	+0.02(+0.02%)
Nov 16, 2010	81.53	81.72	81.26	81.72	1,044,527	+0.27(+0.33%)
Nov 15, 2010	81.68	81.78	81.39	81.45	1,803,614	-0.39(-0.48%)
Nov 12, 2010	82.09	82.19	81.81	81.84	779,864	-0.37(-0.45%)
Nov 11, 2010	82.25	82.26	82.06	82.21	252,870	+0.03(+0.04%)
Nov 10, 2010	82.20	82.27	81.86	82.18	883,939	-0.03(-0.04%)
Nov 09, 2010	82.63	82.65	82.19	82.21	502,244	-0.42(-0.51%)
Nov 08, 2010	82.67	82.72	82.61	82.63	556,837	+0.02(+0.02%)
Nov 05, 2010	82.76	82.86	82.61	82.61	1,199,966	-0.35(-0.42%)
Nov 04, 2010	82.87	83.00	82.85	82.96	838,077	+0.26(+0.31%)
Nov 03, 2010	82.78	82.92	82.52	82.70	1,443,779	+0.09(+0.11%)
Nov 02, 2010	82.63	82.63	82.55	82.61	870,274	+0.14(+0.17%)