Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	58.51	59.21	58.47	58.78	27,697	+0.43(+0.74%)
May 30, 2012	57.99	58.35	57.99	58.35	8,428	+1.14(+1.99%)
May 29, 2012	57.23	57.36	57.05	57.20	46,072	-0.03(-0.05%)
May 25, 2012	57.33	57.33	57.20	57.23	6,778	+0.22(+0.39%)
May 24, 2012	57.22	57.22	56.95	57.01	12,271	-0.27(-0.48%)
May 23, 2012	57.41	57.66	57.29	57.29	10,571	+0.41(+0.72%)
May 22, 2012	56.94	56.94	56.68	56.88	16,774	-0.55(-0.95%)
May 21, 2012	57.52	57.63	57.29	57.42	35,859	-0.14(-0.25%)
May 18, 2012	57.19	57.64	57.10	57.56	41,028	-0.01(-0.01%)
May 17, 2012	56.73	57.59	56.73	57.57	57,727	+0.84(+1.49%)
May 16, 2012	56.28	56.73	56.21	56.73	27,586	+0.30(+0.53%)
May 15, 2012	56.36	56.47	56.18	56.43	21,755	+0.16(+0.29%)
May 14, 2012	56.36	56.43	56.09	56.26	33,282	+0.56(+1.01%)
May 11, 2012	55.73	55.73	55.49	55.70	5,172	+0.46(+0.82%)
May 10, 2012	55.11	55.31	54.89	55.25	8,091	-0.11(-0.20%)
May 09, 2012	55.70	55.70	55.34	55.36	20,461	-0.05(-0.09%)
May 08, 2012	55.33	55.59	55.33	55.41	55,761	+0.27(+0.48%)
May 07, 2012	55.22	55.23	55.07	55.14	414,409	+0.04(+0.07%)
May 04, 2012	54.85	55.11	54.83	55.11	15,660	+0.41(+0.74%)
May 03, 2012	54.49	54.72	54.45	54.70	4,959	-0.03(-0.06%)
May 02, 2012	54.69	54.75	54.57	54.73	6,903	+0.42(+0.77%)
May 01, 2012	54.83	54.83	54.11	54.32	5,892	-0.29(-0.54%)
Apr 30, 2012	54.71	54.82	54.61	54.61	1,881	-0.17(-0.31%)
Apr 27, 2012	54.67	54.79	54.62	54.78	3,111	+0.09(+0.16%)
Apr 26, 2012	54.82	54.82	54.54	54.69	8,123	+0.24(+0.44%)
Apr 25, 2012	54.40	54.58	54.33	54.45	12,428	-0.20(-0.36%)
Apr 24, 2012	54.81	54.86	54.65	54.65	29,379	-0.35(-0.64%)
Apr 23, 2012	55.08	55.14	54.96	54.99	9,740	+0.34(+0.63%)
Apr 20, 2012	54.46	54.66	54.40	54.65	9,575	-0.04(-0.07%)
Apr 19, 2012	54.75	54.78	54.67	54.69	2,011	+0.13(+0.25%)
Apr 18, 2012	54.58	54.61	54.51	54.55	21,821	+0.23(+0.43%)
Apr 17, 2012	54.41	54.43	54.32	54.32	8,261	-0.16(-0.30%)
Apr 16, 2012	54.49	54.76	54.47	54.49	5,162	+0.13(+0.25%)
Apr 13, 2012	54.28	54.50	54.28	54.35	6,423	+0.59(+1.10%)
Apr 12, 2012	54.05	54.05	53.73	53.76	11,453	-0.29(-0.54%)
Apr 11, 2012	54.08	54.08	54.00	54.05	8,252	-0.43(-0.78%)
Apr 10, 2012	54.13	54.68	54.08	54.48	12,037	+0.57(+1.05%)
Apr 09, 2012	54.04	54.06	53.90	53.91	14,212	+0.99(+1.88%)
Apr 05, 2012	52.96	52.96	52.71	52.92	3,465	+0.61(+1.17%)
Apr 04, 2012	52.40	52.40	52.31	52.31	6,133	+0.33(+0.63%)
Apr 03, 2012	53.00	53.00	51.98	51.98	8,490	-0.71(-1.35%)
Apr 02, 2012	52.93	52.93	52.64	52.69	7,164	+0.40(+0.77%)
Mar 30, 2012	53.26	53.34	52.29	52.29	6,911	-1.03(-1.93%)
Mar 29, 2012	53.33	53.38	53.25	53.32	9,098	+0.25(+0.47%)
Mar 28, 2012	52.94	53.07	52.94	53.07	3,388	-0.07(-0.12%)
Mar 27, 2012	52.87	53.13	52.87	53.13	11,019	+0.42(+0.81%)
Mar 26, 2012	52.79	52.82	52.52	52.71	6,335	-0.23(-0.44%)
Mar 23, 2012	52.84	53.05	52.80	52.94	13,199	+0.36(+0.68%)
Mar 22, 2012	52.64	52.65	52.48	52.58	10,412	+0.15(+0.28%)
Mar 21, 2012	52.01	52.43	52.01	52.43	9,607	+0.52(+0.99%)
Mar 20, 2012	51.79	51.99	51.71	51.92	36,478	+0.19(+0.36%)
Mar 19, 2012	52.19	52.24	51.60	51.73	17,013	-0.51(-0.97%)
Mar 16, 2012	51.88	52.25	51.78	52.24	51,916	+0.03(+0.06%)
Mar 15, 2012	52.07	52.34	52.07	52.21	31,769	+0.08(+0.16%)
Mar 14, 2012	52.84	52.84	52.08	52.13	46,609	-1.25(-2.34%)
Mar 13, 2012	53.91	53.91	53.37	53.37	9,127	-0.78(-1.45%)
Mar 12, 2012	54.29	54.38	54.16	54.16	9,081	+0.18(+0.33%)
Mar 09, 2012	53.97	54.01	53.76	53.98	19,500	-0.14(-0.26%)
Mar 08, 2012	54.34	54.39	54.07	54.12	8,252	-0.58(-1.06%)
Mar 07, 2012	54.80	54.80	54.52	54.70	6,277	-0.09(-0.16%)
Mar 06, 2012	54.88	55.01	54.79	54.79	38,685	+0.46(+0.85%)
Mar 05, 2012	54.52	54.73	54.33	54.33	14,361	-0.28(-0.51%)
Mar 02, 2012	54.38	54.69	54.38	54.61	8,002	+0.33(+0.61%)

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.