Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	56.91	56.91	56.18	56.23	62,167	-0.85(-1.49%)
Dec 28, 2012	57.04	57.10	56.89	57.08	79,071	+0.23(+0.41%)
Dec 27, 2012	56.47	57.01	56.46	56.85	98,184	+0.29(+0.51%)
Dec 26, 2012	56.50	56.56	56.50	56.56	4,777	+0.13(+0.24%)
Dec 24, 2012	56.41	56.43	56.38	56.43	12,744	-0.30(-0.53%)
Dec 21, 2012	56.79	56.82	56.72	56.73	8,214	+0.41(+0.72%)
Dec 20, 2012	56.45	56.49	56.15	56.32	7,843	+0.14(+0.25%)
Dec 19, 2012	56.24	56.49	56.14	56.18	16,970	+0.13(+0.24%)
Dec 18, 2012	56.44	56.55	55.86	56.05	77,356	-0.52(-0.93%)
Dec 17, 2012	57.12	57.19	56.57	56.57	35,009	-0.70(-1.22%)
Dec 14, 2012	57.20	57.34	57.20	57.27	108,729	+0.33(+0.58%)
Dec 13, 2012	56.75	57.08	56.74	56.94	11,117	-0.03(-0.05%)
Dec 12, 2012	57.41	57.60	56.97	56.97	22,912	-0.54(-0.93%)
Dec 11, 2012	57.57	57.60	57.47	57.51	7,508	-0.26(-0.46%)
Dec 10, 2012	57.87	57.91	57.76	57.77	3,471	-0.03(-0.06%)
Dec 07, 2012	57.80	57.86	57.73	57.81	5,404	-0.31(-0.53%)
Dec 06, 2012	58.34	58.36	58.11	58.11	4,426	+0.09(+0.15%)
Dec 05, 2012	58.05	58.21	58.00	58.03	18,680	-0.02(-0.04%)
Dec 04, 2012	57.91	58.07	57.91	58.05	25,447	+0.33(+0.57%)
Nov 30, 2012	58.03	58.03	57.70	57.72	81,456	-0.24(-0.41%)
Nov 29, 2012	57.88	58.04	57.82	57.96	121,423	-0.07(-0.13%)
Nov 28, 2012	58.32	58.34	58.03	58.03	18,359	+0.00(+0.00%)
Nov 27, 2012	57.90	58.07	57.90	58.03	7,149	+0.21(+0.36%)
Nov 26, 2012	57.95	58.05	57.82	57.82	3,407	+0.21(+0.36%)
Nov 23, 2012	57.59	57.61	57.58	57.61	4,655	-0.01(-0.03%)
Nov 21, 2012	57.61	57.63	57.52	57.63	12,165	-0.07(-0.12%)
Nov 20, 2012	58.06	58.13	57.69	57.70	3,998	-0.50(-0.85%)
Nov 19, 2012	58.13	58.25	58.02	58.20	14,976	-0.28(-0.49%)
Nov 16, 2012	58.43	58.79	58.43	58.48	15,819	-0.10(-0.18%)
Nov 15, 2012	58.37	58.71	58.37	58.59	24,789	-0.04(-0.06%)
Nov 14, 2012	58.22	58.64	58.17	58.62	29,535	+0.11(+0.19%)
Nov 13, 2012	58.64	58.64	58.38	58.51	8,278	+0.16(+0.27%)
Nov 12, 2012	58.30	58.44	58.26	58.35	29,981	+0.09(+0.15%)
Nov 09, 2012	58.21	58.26	58.01	58.26	24,072	+0.07(+0.12%)
Nov 08, 2012	57.45	58.20	57.35	58.20	21,123	+0.71(+1.23%)
Nov 07, 2012	57.50	57.70	57.44	57.49	14,191	+0.80(+1.42%)
Nov 06, 2012	56.94	56.99	56.68	56.68	5,921	-0.37(-0.65%)
Nov 05, 2012	56.99	57.16	56.99	57.05	30,663	+0.30(+0.53%)
Nov 02, 2012	56.42	56.79	56.35	56.75	5,274	-0.29(-0.51%)
Nov 01, 2012	57.14	57.16	56.99	57.05	7,101	-0.26(-0.46%)
Oct 31, 2012	56.93	57.38	56.93	57.31	423,408	+0.45(+0.79%)
Oct 26, 2012	56.48	56.86	56.86	56.86	8,036	+0.66(+1.18%)
Oct 25, 2012	56.15	56.44	56.01	56.20	22,041	-0.31(-0.55%)
Oct 24, 2012	56.54	56.73	56.48	56.51	35,528	-0.36(-0.63%)
Oct 23, 2012	56.70	56.92	56.67	56.87	32,657	+0.35(+0.62%)
Oct 19, 2012	56.03	56.57	56.01	56.52	35,367	+0.66(+1.18%)
Oct 18, 2012	56.35	56.43	55.86	55.86	10,667	-0.30(-0.53%)
Oct 17, 2012	56.36	56.36	56.12	56.15	25,675	-0.52(-0.91%)
Oct 16, 2012	57.02	57.02	56.67	56.67	11,627	-0.72(-1.25%)
Oct 15, 2012	57.44	57.52	57.26	57.38	40,654	-0.08(-0.14%)
Oct 12, 2012	57.55	57.73	57.44	57.47	37,235	+0.17(+0.30%)
Oct 11, 2012	56.72	57.29	56.68	57.29	9,906	+0.33(+0.58%)
Oct 10, 2012	56.51	57.03	56.40	56.97	3,307	+0.28(+0.50%)
Oct 09, 2012	56.52	56.73	56.52	56.68	4,298	-0.22(-0.39%)
Oct 08, 2012	56.86	56.91	56.65	56.91	7,650	+0.51(+0.90%)
Oct 05, 2012	56.55	56.58	56.29	56.40	26,588	-0.59(-1.03%)
Oct 04, 2012	57.29	57.31	56.99	56.99	77,727	-0.60(-1.04%)
Oct 03, 2012	57.50	57.58	57.38	57.58	7,506	+0.00(+0.00%)
Oct 02, 2012	57.44	57.70	57.44	57.58	2,847	-0.03(-0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.