Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	57.65	57.87	57.35	57.54	113,091	-0.05(-0.08%)
Sep 27, 2012	57.75	57.80	57.51	57.59	13,025	-0.25(-0.43%)
Sep 26, 2012	57.67	57.90	57.67	57.84	32,292	+0.53(+0.92%)
Sep 25, 2012	57.02	57.35	56.88	57.31	23,212	+0.49(+0.87%)
Sep 24, 2012	56.73	56.94	56.73	56.82	14,161	+0.35(+0.62%)
Sep 21, 2012	56.15	56.46	56.15	56.46	6,855	+0.01(+0.03%)
Sep 20, 2012	56.79	56.79	56.31	56.45	9,235	+0.13(+0.23%)
Sep 19, 2012	56.46	56.46	56.17	56.32	31,737	+0.30(+0.53%)
Sep 18, 2012	56.08	56.24	55.94	56.02	182,348	+0.30(+0.54%)
Sep 17, 2012	55.40	55.82	55.40	55.73	16,229	+0.45(+0.81%)
Sep 14, 2012	55.81	55.81	55.13	55.28	105,885	-1.23(-2.18%)
Sep 13, 2012	56.78	57.11	56.05	56.51	80,366	-0.14(-0.25%)
Sep 12, 2012	56.69	56.79	56.58	56.65	24,998	-0.64(-1.12%)
Sep 11, 2012	57.48	57.48	57.17	57.29	12,211	-0.23(-0.40%)
Sep 10, 2012	57.26	57.52	57.26	57.52	18,688	+0.04(+0.08%)
Sep 07, 2012	58.25	58.26	57.45	57.48	16,744	-0.20(-0.35%)
Sep 06, 2012	58.03	58.03	57.66	57.68	14,057	-0.83(-1.41%)
Sep 05, 2012	58.57	58.58	58.47	58.51	6,450	-0.20(-0.33%)
Sep 04, 2012	58.73	58.83	58.56	58.70	7,415	-0.09(-0.15%)
Aug 31, 2012	58.17	58.79	58.06	58.79	47,888	+0.55(+0.94%)
Aug 30, 2012	58.32	58.42	58.17	58.24	7,558	+0.29(+0.50%)
Aug 29, 2012	58.11	58.11	57.84	57.95	82,287	-0.10(-0.18%)
Aug 27, 2012	57.95	58.13	57.95	58.06	8,039	+0.32(+0.56%)
Aug 24, 2012	58.07	58.07	57.73	57.73	10,316	-0.08(-0.13%)
Aug 23, 2012	57.79	57.90	57.74	57.81	6,387	+0.33(+0.58%)
Aug 22, 2012	57.20	57.57	57.15	57.48	43,539	+0.77(+1.36%)
Aug 21, 2012	56.43	56.80	56.14	56.71	31,996	+0.19(+0.34%)
Aug 20, 2012	56.47	56.64	56.41	56.52	33,481	+0.07(+0.12%)
Aug 17, 2012	56.46	56.60	56.44	56.45	2,869	+0.27(+0.48%)
Aug 16, 2012	56.61	56.71	56.06	56.18	74,562	-0.46(-0.81%)
Aug 15, 2012	57.03	57.03	56.58	56.64	9,401	-0.69(-1.21%)
Aug 14, 2012	57.39	57.52	57.29	57.33	31,008	-0.72(-1.24%)
Aug 13, 2012	58.15	58.29	58.05	58.05	5,577	-0.09(-0.15%)
Aug 10, 2012	58.12	58.27	58.06	58.13	8,103	+0.37(+0.64%)
Aug 09, 2012	57.67	57.79	57.41	57.76	25,594	-0.18(-0.31%)
Aug 08, 2012	58.25	58.28	57.85	57.94	28,588	-0.17(-0.30%)
Aug 07, 2012	58.17	58.17	57.93	58.11	41,997	-0.62(-1.06%)
Aug 06, 2012	58.86	58.98	58.73	58.73	13,814	+0.03(+0.05%)
Aug 03, 2012	58.87	58.89	58.47	58.70	88,147	-0.83(-1.39%)
Aug 02, 2012	59.62	59.87	59.45	59.53	25,136	+0.26(+0.44%)
Aug 01, 2012	59.12	59.47	59.06	59.27	31,354	-0.17(-0.28%)
Jul 31, 2012	59.59	59.59	59.20	59.44	13,643	-0.10(-0.18%)
Jul 30, 2012	59.17	59.54	59.17	59.54	9,239	+0.31(+0.53%)
Jul 27, 2012	59.75	59.75	58.72	59.23	80,726	-0.95(-1.58%)
Jul 26, 2012	60.38	60.44	60.18	60.18	16,304	-0.43(-0.71%)
Jul 25, 2012	60.43	60.61	60.34	60.61	18,485	+0.10(+0.16%)
Jul 24, 2012	59.92	60.59	59.92	60.51	13,270	+0.40(+0.66%)
Jul 23, 2012	60.32	60.38	60.03	60.12	9,892	+0.30(+0.50%)
Jul 20, 2012	59.68	59.89	59.64	59.81	7,082	+0.54(+0.90%)
Jul 19, 2012	59.13	59.41	59.06	59.28	32,061	-0.10(-0.16%)
Jul 18, 2012	59.46	59.47	59.34	59.38	34,299	+0.04(+0.06%)
Jul 17, 2012	59.62	59.69	59.32	59.34	11,891	-0.35(-0.59%)
Jul 16, 2012	59.96	60.03	59.67	59.69	43,490	+0.23(+0.39%)
Jul 13, 2012	59.50	59.50	59.22	59.46	11,855	-0.10(-0.17%)
Jul 12, 2012	59.42	59.61	59.39	59.56	30,803	+0.39(+0.65%)
Jul 11, 2012	59.25	59.34	59.16	59.17	21,474	-0.00(-0.00%)
Jul 10, 2012	58.50	59.25	58.50	59.17	150,697	+0.16(+0.27%)
Jul 09, 2012	58.76	59.10	58.76	59.01	73,882	+0.42(+0.71%)
Jul 06, 2012	58.48	58.67	58.47	58.59	10,684	+0.57(+0.99%)
Jul 05, 2012	58.05	58.29	57.90	58.02	464,811	+0.01(+0.01%)
Jul 03, 2012	58.22	58.22	57.96	58.01	13,495	-0.37(-0.64%)

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.