Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	80.71	80.97	80.60	80.88	1,066,078	+0.36(+0.45%)
Jun 26, 2013	80.69	80.69	80.34	80.52	2,360,456	+0.28(+0.35%)
Jun 25, 2013	80.29	80.33	80.09	80.24	6,285,425	+0.19(+0.23%)
Jun 24, 2013	79.94	80.34	79.89	80.05	3,496,205	-0.39(-0.48%)
Jun 21, 2013	80.85	80.90	80.42	80.44	1,687,261	-0.33(-0.41%)
Jun 20, 2013	80.91	81.08	80.76	80.77	1,505,122	-0.74(-0.91%)
Jun 19, 2013	82.01	82.06	81.33	81.51	1,557,801	-0.48(-0.59%)
Jun 18, 2013	81.88	82.03	81.87	81.99	1,328,362	-0.07(-0.09%)
Jun 17, 2013	82.14	82.18	82.01	82.06	1,028,593	-0.06(-0.07%)
Jun 14, 2013	82.10	82.19	82.06	82.12	1,128,652	+0.09(+0.11%)
Jun 13, 2013	81.78	82.06	81.73	82.03	1,600,379	+0.36(+0.44%)
Jun 12, 2013	81.74	81.83	81.61	81.67	1,255,749	-0.16(-0.20%)
Jun 11, 2013	81.57	81.83	81.50	81.83	2,045,758	+0.04(+0.05%)
Jun 10, 2013	81.85	81.92	81.78	81.79	996,443	-0.21(-0.26%)
Jun 07, 2013	82.10	82.26	81.96	82.00	1,194,524	-0.21(-0.26%)
Jun 06, 2013	82.16	82.40	82.07	82.21	1,101,321	+0.11(+0.13%)
Jun 05, 2013	82.11	82.23	82.09	82.10	1,224,009	-0.03(-0.04%)
Jun 04, 2013	82.17	82.21	82.07	82.13	1,378,462	-0.03(-0.04%)
Jun 03, 2013	82.10	82.29	82.04	82.16	2,786,406	-0.24(-0.29%)
May 31, 2013	82.62	82.65	82.19	82.40	1,390,984	-0.14(-0.17%)
May 30, 2013	82.56	82.67	82.53	82.54	1,593,115	-0.07(-0.08%)
May 29, 2013	82.50	82.62	82.44	82.61	1,453,144	+0.07(+0.08%)
May 28, 2013	82.94	82.95	82.50	82.54	943,189	-0.46(-0.55%)
May 24, 2013	83.01	83.12	82.96	83.00	941,047	+0.01(+0.01%)
May 23, 2013	83.08	83.12	82.93	82.99	1,308,966	-0.01(-0.01%)
May 22, 2013	83.30	83.41	82.97	83.00	1,319,954	-0.28(-0.34%)
May 21, 2013	83.15	83.31	83.10	83.28	757,461	+0.08(+0.10%)
May 20, 2013	83.29	83.34	83.12	83.20	1,911,829	-0.02(-0.02%)
May 17, 2013	83.37	83.38	83.20	83.22	920,880	-0.18(-0.22%)
May 16, 2013	83.33	83.48	83.33	83.40	1,366,942	+0.12(+0.15%)
May 15, 2013	83.22	83.30	83.14	83.28	1,294,911	-0.06(-0.08%)
May 13, 2013	83.32	83.37	83.30	83.34	962,463	-0.09(-0.11%)
May 10, 2013	83.62	83.62	83.35	83.43	804,813	-0.21(-0.25%)
May 09, 2013	83.74	83.80	83.63	83.64	830,107	-0.13(-0.16%)
May 08, 2013	83.71	83.79	83.69	83.77	791,947	+0.08(+0.10%)
May 07, 2013	83.69	83.74	83.66	83.69	1,173,931	-0.08(-0.10%)
May 06, 2013	83.80	83.81	83.69	83.77	1,101,848	-0.01(-0.01%)
May 03, 2013	83.99	83.99	83.78	83.78	894,029	-0.40(-0.48%)
May 02, 2013	84.15	84.19	84.11	84.18	801,888	+0.02(+0.02%)
May 01, 2013	84.10	84.16	84.08	84.16	872,211	-0.02(-0.02%)
Apr 30, 2013	84.09	84.25	84.09	84.18	792,512	+0.00(+0.00%)
Apr 29, 2013	84.19	84.24	84.16	84.18	697,811	+0.07(+0.08%)
Apr 26, 2013	84.08	84.16	84.00	84.11	732,462	+0.11(+0.13%)
Apr 25, 2013	84.05	84.05	83.98	84.00	875,200	-0.05(-0.06%)
Apr 24, 2013	84.01	84.10	84.00	84.05	851,456	-0.02(-0.02%)
Apr 23, 2013	84.09	84.17	83.99	84.07	899,005	-0.02(-0.02%)
Apr 22, 2013	84.06	84.09	84.03	84.09	872,542	+0.11(+0.13%)
Apr 19, 2013	84.06	84.06	83.97	83.98	1,219,725	-0.07(-0.08%)
Apr 18, 2013	84.01	84.07	83.98	84.05	744,641	+0.05(+0.06%)
Apr 17, 2013	83.93	84.08	83.93	84.00	916,204	+0.04(+0.05%)
Apr 16, 2013	83.92	83.98	83.89	83.96	893,652	-0.02(-0.03%)
Apr 15, 2013	83.85	83.99	83.85	83.98	1,435,710	+0.09(+0.11%)
Apr 12, 2013	83.72	83.89	83.72	83.89	1,110,203	+0.20(+0.24%)
Apr 11, 2013	83.66	83.70	83.64	83.69	1,152,277	+0.04(+0.05%)
Apr 10, 2013	83.76	83.76	83.63	83.65	864,023	-0.16(-0.19%)
Apr 09, 2013	83.85	83.92	83.78	83.81	1,455,354	-0.09(-0.11%)
Apr 08, 2013	83.97	84.00	83.86	83.90	1,088,697	-0.04(-0.05%)
Apr 05, 2013	83.97	83.99	83.91	83.94	1,041,523	+0.23(+0.27%)
Apr 04, 2013	83.58	83.74	83.58	83.71	784,398	+0.24(+0.29%)
Apr 03, 2013	83.43	83.58	83.42	83.47	1,293,829	+0.05(+0.06%)
Apr 02, 2013	83.37	83.42	83.32	83.42	2,004,860	+0.01(+0.01%)