Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	83.49	83.50	83.15	83.36	1,965,213	-0.18(-0.22%)
Nov 29, 2011	83.55	83.70	83.39	83.54	744,241	-0.12(-0.14%)
Nov 28, 2011	83.35	83.73	83.28	83.66	1,550,203	-0.00(-0.00%)
Nov 25, 2011	83.62	83.79	83.62	83.66	1,453,228	-0.12(-0.14%)
Nov 23, 2011	83.60	83.83	83.57	83.78	1,525,355	+0.09(+0.11%)
Nov 22, 2011	83.63	83.73	83.51	83.69	1,217,330	+0.09(+0.11%)
Nov 21, 2011	83.67	83.73	83.58	83.60	2,076,139	-0.02(-0.02%)
Nov 18, 2011	83.69	83.70	83.38	83.62	1,032,610	-0.05(-0.06%)
Nov 17, 2011	83.60	83.75	83.52	83.67	1,147,759	-0.04(-0.05%)
Nov 16, 2011	83.71	83.71	83.59	83.71	1,705,400	+0.16(+0.19%)
Nov 15, 2011	83.64	83.72	83.50	83.55	1,323,169	-0.05(-0.06%)
Nov 14, 2011	83.66	83.68	83.47	83.60	1,279,587	+0.01(+0.01%)
Nov 11, 2011	83.62	83.64	83.51	83.59	698,056	-0.06(-0.07%)
Nov 10, 2011	83.61	83.77	83.45	83.65	2,487,457	-0.10(-0.12%)
Nov 09, 2011	83.93	83.93	83.67	83.75	1,346,766	+0.10(+0.12%)
Nov 08, 2011	83.88	83.95	83.63	83.65	1,891,314	-0.26(-0.31%)
Nov 07, 2011	83.81	84.11	83.77	83.91	2,067,176	+0.02(+0.02%)
Nov 04, 2011	83.75	83.92	83.73	83.89	2,323,979	+0.12(+0.14%)
Nov 03, 2011	83.80	83.97	83.76	83.77	1,275,296	-0.21(-0.25%)
Nov 02, 2011	83.78	84.03	83.78	83.98	1,038,015	-0.05(-0.06%)
Nov 01, 2011	83.80	84.04	83.62	84.03	2,003,343	+0.41(+0.49%)
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%)