Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	53.05	53.08	52.85	52.88	153,343	-0.15(-0.29%)
Jan 28, 2011	52.69	53.08	52.69	53.04	215,903	+0.25(+0.47%)
Jan 27, 2011	52.78	52.88	52.63	52.79	157,931	+0.09(+0.17%)
Jan 26, 2011	52.82	52.85	52.63	52.70	192,805	-0.21(-0.39%)
Jan 25, 2011	52.66	52.97	52.60	52.90	149,175	+0.26(+0.49%)
Jan 24, 2011	52.72	52.73	52.59	52.65	204,722	+0.03(+0.05%)
Jan 21, 2011	52.51	52.64	52.44	52.62	168,567	+0.18(+0.35%)
Jan 20, 2011	52.63	52.69	52.37	52.44	156,917	-0.36(-0.68%)
Jan 19, 2011	52.65	52.86	52.65	52.79	322,167	+0.03(+0.06%)
Jan 18, 2011	52.78	52.81	52.57	52.76	197,857	-0.07(-0.14%)
Jan 14, 2011	52.97	53.03	52.79	52.83	193,321	-0.06(-0.11%)
Jan 13, 2011	52.60	52.93	52.58	52.89	571,736	+0.25(+0.47%)
Jan 12, 2011	52.55	52.72	52.46	52.64	206,866	-0.09(-0.17%)
Jan 11, 2011	52.84	52.85	52.62	52.73	167,764	-0.08(-0.14%)
Jan 10, 2011	52.71	52.85	52.67	52.81	131,906	+0.10(+0.18%)
Jan 07, 2011	52.46	52.79	52.44	52.71	172,996	+0.31(+0.60%)
Jan 06, 2011	52.35	52.47	52.27	52.40	285,514	+0.20(+0.38%)
Jan 05, 2011	52.36	52.38	52.10	52.20	218,590	-0.39(-0.74%)
Jan 04, 2011	52.64	52.72	52.52	52.59	299,403	+0.08(+0.15%)
Jan 03, 2011	52.36	52.58	52.26	52.51	451,501	-0.04(-0.08%)
Dec 31, 2010	52.41	52.62	52.40	52.56	162,387	+0.24(+0.45%)
Dec 30, 2010	52.32	52.42	52.18	52.32	171,316	-0.11(-0.22%)
Dec 29, 2010	51.99	52.52	51.97	52.44	177,782	+0.48(+0.93%)
Dec 28, 2010	52.39	52.46	51.95	51.95	257,183	-0.39(-0.74%)
Dec 27, 2010	52.24	52.38	52.07	52.34	250,488	+0.17(+0.32%)
Dec 23, 2010	52.34	52.35	52.13	52.17	271,651	-0.19(-0.36%)
Dec 22, 2010	52.55	52.55	52.28	52.36	221,904	-0.08(-0.16%)
Dec 21, 2010	52.43	52.52	52.26	52.44	574,511	+0.08(+0.14%)
Dec 20, 2010	52.44	52.61	52.31	52.37	293,657	+0.03(+0.06%)
Dec 17, 2010	52.09	52.41	52.07	52.34	205,906	+0.39(+0.75%)
Dec 16, 2010	51.80	52.00	51.61	51.95	381,939	+0.18(+0.34%)
Dec 15, 2010	51.97	52.13	51.67	51.77	406,790	-0.15(-0.29%)
Dec 14, 2010	52.29	52.29	51.80	51.92	443,947	-0.44(-0.84%)
Dec 13, 2010	52.20	52.52	52.11	52.36	378,569	+0.09(+0.18%)
Dec 10, 2010	52.48	52.59	52.26	52.27	265,728	-0.32(-0.61%)
Dec 09, 2010	52.58	52.68	52.41	52.59	464,055	+0.10(+0.19%)
Dec 08, 2010	52.64	52.64	52.16	52.49	998,107	-0.37(-0.69%)
Dec 07, 2010	53.37	53.37	52.77	52.86	576,717	-0.69(-1.30%)
Dec 06, 2010	53.47	53.57	53.41	53.55	143,613	+0.28(+0.53%)
Dec 03, 2010	53.51	53.55	53.18	53.27	396,902	-0.03(-0.05%)
Dec 02, 2010	53.39	53.52	53.29	53.29	580,328	-0.13(-0.25%)
Dec 01, 2010	53.56	53.61	53.30	53.42	1,020,602	-0.49(-0.92%)
Nov 30, 2010	54.07	54.09	53.88	53.92	280,951	+0.03(+0.05%)
Nov 29, 2010	53.97	53.97	53.79	53.89	261,121	+0.07(+0.13%)
Nov 26, 2010	53.76	53.82	53.68	53.82	59,152	+0.12(+0.22%)
Nov 24, 2010	53.90	53.70	53.70	53.70	604,330	-0.38(-0.70%)
Nov 23, 2010	54.19	54.24	54.00	54.08	575,939	+0.09(+0.17%)
Nov 22, 2010	53.87	54.01	53.78	53.99	467,559	+0.27(+0.51%)
Nov 19, 2010	53.66	53.75	53.59	53.71	216,814	+0.08(+0.14%)
Nov 18, 2010	53.60	53.71	53.46	53.64	266,848	-0.13(-0.25%)
Nov 17, 2010	53.90	53.97	53.68	53.77	220,777	+0.02(+0.03%)
Nov 16, 2010	53.73	53.77	53.40	53.76	437,248	-0.20(-0.38%)
Nov 15, 2010	53.96	54.02	53.51	53.96	876,169	-0.28(-0.52%)
Nov 12, 2010	54.55	54.59	54.19	54.24	244,255	-0.41(-0.75%)
Nov 11, 2010	54.75	54.79	54.49	54.65	134,544	+0.01(+0.03%)
Nov 10, 2010	54.51	54.72	54.28	54.64	252,044	+0.06(+0.10%)
Nov 09, 2010	55.02	55.08	54.52	54.58	728,602	-0.35(-0.63%)
Nov 08, 2010	55.02	55.06	54.88	54.93	202,677	-0.01(-0.01%)
Nov 05, 2010	55.01	55.10	54.87	54.94	240,761	-0.15(-0.27%)
Nov 04, 2010	55.01	55.17	55.01	55.09	335,195	+0.35(+0.64%)
Nov 03, 2010	54.73	54.85	54.47	54.73	587,969	+0.16(+0.29%)
Nov 02, 2010	54.60	54.60	54.50	54.58	89,463	+0.11(+0.20%)
Nov 01, 2010	54.76	54.76	54.44	54.47	174,129	-0.05(-0.10%)
Oct 29, 2010	54.49	54.55	54.40	54.52	198,268	+0.15(+0.28%)
Oct 28, 2010	54.22	54.40	54.15	54.37	170,712	+0.34(+0.62%)
Oct 27, 2010	54.23	54.25	54.03	54.04	216,557	-0.55(-1.01%)
Oct 25, 2010	54.77	54.79	54.56	54.59	227,525	+0.03(+0.05%)
Oct 22, 2010	54.54	54.58	54.47	54.56	189,635	-0.02(-0.03%)
Oct 21, 2010	54.72	54.73	54.56	54.58	177,018	-0.16(-0.30%)
Oct 20, 2010	54.71	54.86	54.62	54.74	209,896	+0.00(+0.00%)
Oct 19, 2010	54.49	54.80	54.49	54.74	273,816	+0.10(+0.18%)
Oct 18, 2010	54.58	54.72	54.43	54.64	204,663	+0.24(+0.45%)
Oct 15, 2010	54.50	54.58	54.32	54.40	275,938	-0.16(-0.29%)
Oct 14, 2010	54.72	54.84	54.55	54.55	183,897	-0.31(-0.56%)
Oct 13, 2010	54.69	54.88	54.65	54.86	276,371	+0.06(+0.10%)
Oct 12, 2010	54.96	54.96	54.77	54.81	392,532	-0.08(-0.14%)
Oct 11, 2010	54.91	54.92	54.84	54.88	435,813	+0.08(+0.15%)
Oct 08, 2010	54.80	54.97	54.79	54.80	166,386	-0.02(-0.03%)
Oct 07, 2010	54.84	54.86	54.76	54.82	180,016	+0.05(+0.09%)
Oct 06, 2010	54.72	54.87	54.70	54.77	572,698	+0.28(+0.51%)
Oct 05, 2010	54.42	54.54	54.40	54.49	150,024	+0.10(+0.19%)
Oct 04, 2010	54.37	54.40	54.33	54.39	198,668	+0.19(+0.35%)
Oct 01, 2010	54.20	54.30	54.05	54.20	225,397	-0.06(-0.12%)
Sep 30, 2010	54.28	54.28	53.98	54.27	674,182	-0.04(-0.07%)
Sep 29, 2010	54.37	54.38	54.23	54.30	200,166	-0.06(-0.10%)
Sep 28, 2010	54.13	54.38	54.13	54.36	156,091	+0.23(+0.42%)
Sep 27, 2010	54.03	54.20	54.02	54.13	286,009	+0.26(+0.48%)
Sep 24, 2010	53.89	53.93	53.81	53.88	220,244	-0.16(-0.29%)
Sep 23, 2010	54.20	54.20	53.99	54.03	168,402	+0.03(+0.05%)
Sep 22, 2010	54.09	54.15	53.97	54.01	260,546	+0.09(+0.16%)
Sep 21, 2010	53.71	53.96	53.58	53.92	232,159	+0.34(+0.63%)
Sep 20, 2010	53.53	53.58	53.39	53.58	221,845	+0.13(+0.23%)
Sep 17, 2010	53.46	53.52	53.37	53.46	191,603	+0.02(+0.04%)
Sep 15, 2010	53.48	53.67	53.43	53.44	473,301	-0.18(-0.34%)
Sep 14, 2010	53.41	53.63	53.39	53.62	147,536	+0.27(+0.50%)
Sep 13, 2010	53.11	53.38	53.11	53.35	416,688	+0.17(+0.32%)
Sep 10, 2010	53.17	53.22	53.02	53.18	244,076	-0.09(-0.18%)
Sep 09, 2010	53.42	53.45	53.21	53.28	392,762	-0.28(-0.53%)
Sep 08, 2010	53.64	53.65	53.51	53.56	282,637	-0.11(-0.20%)
Sep 07, 2010	53.48	53.66	53.40	53.66	454,869	+0.41(+0.76%)
Sep 03, 2010	53.34	53.42	53.21	53.26	329,648	-0.34(-0.64%)
Sep 02, 2010	53.60	53.65	53.55	53.60	357,881	-0.09(-0.16%)
Sep 01, 2010	53.90	53.90	53.56	53.69	369,786	-0.26(-0.49%)
Aug 31, 2010	53.98	54.00	53.85	53.95	212,168	+0.16(+0.30%)
Aug 30, 2010	53.63	53.81	53.57	53.79	276,052	+0.39(+0.74%)
Aug 27, 2010	53.40	53.92	53.37	53.40	344,529	-0.53(-0.98%)
Aug 26, 2010	53.80	53.94	53.77	53.93	200,045	+0.12(+0.22%)
Aug 25, 2010	54.12	54.13	53.77	53.81	201,401	-0.17(-0.32%)
Aug 24, 2010	53.92	54.04	53.80	53.98	257,285	+0.27(+0.51%)
Aug 23, 2010	53.64	53.73	53.55	53.71	154,281	+0.10(+0.19%)
Aug 20, 2010	53.76	53.77	53.59	53.61	221,826	-0.19(-0.35%)
Aug 19, 2010	53.62	53.84	53.57	53.80	203,147	+0.20(+0.37%)
Aug 18, 2010	53.78	53.79	53.58	53.60	275,292	-0.02(-0.03%)
Aug 17, 2010	53.67	53.72	53.54	53.62	225,831	-0.16(-0.30%)
Aug 16, 2010	53.76	53.82	53.66	53.78	293,027	+0.32(+0.59%)
Aug 13, 2010	53.46	53.48	53.29	53.46	351,251	+0.22(+0.41%)
Aug 12, 2010	53.47	53.47	53.22	53.25	537,084	-0.17(-0.32%)
Aug 11, 2010	53.40	53.45	53.33	53.42	290,415	+0.19(+0.36%)
Aug 10, 2010	53.01	53.31	52.96	53.23	337,407	+0.20(+0.37%)
Aug 09, 2010	53.04	53.06	52.98	53.03	244,797	+0.02(+0.04%)
Aug 06, 2010	53.01	53.01	52.86	53.01	270,910	+0.23(+0.43%)
Aug 05, 2010	52.74	52.78	52.64	52.78	357,180	+0.24(+0.45%)
Aug 04, 2010	52.83	52.83	52.54	52.54	600,849	-0.17(-0.32%)
Aug 03, 2010	52.73	52.82	52.66	52.71	685,079	+0.14(+0.27%)
Aug 02, 2010	52.71	52.71	52.51	52.57	911,122	-0.17(-0.32%)
Jul 30, 2010	52.74	52.75	52.53	52.74	330,919	+0.26(+0.50%)
Jul 29, 2010	52.44	52.57	52.32	52.47	389,690	+0.11(+0.22%)
Jul 28, 2010	52.25	52.41	52.11	52.36	285,855	+0.18(+0.35%)
Jul 27, 2010	52.19	52.23	52.11	52.18	241,030	-0.04(-0.07%)
Jul 26, 2010	52.21	52.27	52.05	52.22	216,386	+0.01(+0.01%)
Jul 23, 2010	52.40	52.41	52.20	52.21	211,747	-0.14(-0.27%)
Jul 22, 2010	52.49	52.49	52.30	52.35	232,665	-0.17(-0.33%)
Jul 21, 2010	52.30	52.54	52.28	52.53	290,949	+0.25(+0.49%)
Jul 20, 2010	52.33	52.40	52.25	52.27	240,323	+0.05(+0.10%)
Jul 19, 2010	52.35	52.35	52.18	52.22	368,538	-0.04(-0.08%)
Jul 16, 2010	52.27	52.33	52.07	52.27	249,167	+0.19(+0.36%)
Jul 15, 2010	51.91	52.14	51.91	52.08	265,683	+0.19(+0.36%)
Jul 14, 2010	51.75	51.92	51.69	51.89	304,918	+0.27(+0.52%)
Jul 13, 2010	51.68	51.74	51.60	51.63	464,011	-0.15(-0.29%)
Jul 12, 2010	51.79	51.89	51.74	51.78	441,285	+0.04(+0.08%)
Jul 09, 2010	51.73	51.82	51.67	51.73	244,489	-0.06(-0.11%)
Jul 08, 2010	51.71	51.84	51.56	51.79	409,862	-0.07(-0.13%)
Jul 07, 2010	52.06	52.06	51.83	51.86	262,660	-0.06(-0.11%)
Jul 06, 2010	51.90	51.99	51.73	51.91	397,940	+0.12(+0.23%)
Jul 02, 2010	51.79	51.89	51.71	51.79	520,079	-0.07(-0.14%)
Jul 01, 2010	51.94	52.05	51.85	51.86	478,938	-0.01(-0.01%)
Jun 30, 2010	51.88	51.88	51.74	51.87	423,497	+0.06(+0.12%)
Jun 29, 2010	51.72	51.83	51.69	51.81	382,719	+0.39(+0.77%)
Jun 25, 2010	51.41	51.50	51.24	51.41	398,493	+0.09(+0.18%)
Jun 24, 2010	51.29	51.43	51.24	51.32	204,391	-0.06(-0.11%)
Jun 23, 2010	51.25	51.39	51.22	51.38	149,654	+0.22(+0.42%)
Jun 22, 2010	51.02	51.16	50.94	51.16	234,210	+0.21(+0.41%)
Jun 21, 2010	50.73	51.00	50.69	50.95	287,854	+0.05(+0.10%)
Jun 18, 2010	50.90	51.04	50.90	50.90	405,041	-0.16(-0.31%)
Jun 17, 2010	50.85	51.09	50.85	51.06	324,874	+0.24(+0.48%)
Jun 16, 2010	50.83	50.84	50.64	50.81	230,039	+0.13(+0.26%)
Jun 15, 2010	50.83	50.83	50.60	50.68	210,416	-0.11(-0.22%)
Jun 14, 2010	50.65	50.81	50.57	50.80	180,997	-0.04(-0.07%)
Jun 11, 2010	50.75	50.87	50.66	50.83	164,350	+0.17(+0.34%)
Jun 10, 2010	50.82	50.86	50.60	50.66	324,708	-0.35(-0.69%)
Jun 09, 2010	50.88	51.03	50.79	51.01	266,910	+0.03(+0.06%)
Jun 08, 2010	50.98	51.09	50.95	50.98	227,538	-0.07(-0.13%)
Jun 07, 2010	51.00	51.06	50.82	51.05	233,145	+0.13(+0.26%)
Jun 04, 2010	50.92	50.94	50.66	50.92	241,490	+0.42(+0.82%)
Jun 03, 2010	50.47	50.57	50.33	50.51	279,384	-0.06(-0.12%)
Jun 02, 2010	50.73	50.77	50.52	50.57	892,960	-0.17(-0.33%)
Jun 01, 2010	50.95	50.95	50.59	50.73	481,300	+0.05(+0.11%)
May 28, 2010	50.68	50.74	50.55	50.68	217,051	+0.15(+0.30%)
May 27, 2010	50.64	50.65	50.44	50.53	457,385	-0.35(-0.68%)
May 26, 2010	50.93	50.93	50.64	50.87	411,003	-0.11(-0.21%)
May 25, 2010	51.07	51.13	50.93	50.98	598,697	+0.06(+0.12%)
May 24, 2010	50.95	51.14	50.86	50.92	1,123,833	-0.00(-0.01%)
May 21, 2010	51.17	51.21	50.78	50.92	626,695	+0.09(+0.18%)
May 20, 2010	50.85	50.90	50.68	50.83	340,251	+0.21(+0.41%)
May 19, 2010	50.63	50.73	50.54	50.62	191,825	+0.02(+0.05%)
May 18, 2010	50.40	50.62	50.34	50.60	228,269	+0.23(+0.47%)
May 17, 2010	50.44	50.59	50.30	50.36	170,840	+0.00(+0.00%)
May 14, 2010	50.36	50.44	50.22	50.36	229,213	+0.18(+0.36%)
May 13, 2010	50.10	50.29	50.01	50.18	152,832	+0.01(+0.02%)
May 12, 2010	50.18	50.22	50.06	50.17	142,078	-0.09(-0.17%)
May 11, 2010	50.14	50.27	50.10	50.26	151,260	+0.08(+0.17%)
May 10, 2010	50.09	50.20	50.07	50.17	232,878	-0.05(-0.10%)
May 07, 2010	50.40	50.40	50.06	50.22	469,711	+0.06(+0.12%)
May 06, 2010	50.21	50.59	50.06	50.16	171,603	-0.05(-0.11%)
May 05, 2010	50.12	50.35	50.05	50.22	145,449	+0.16(+0.32%)
May 04, 2010	50.05	50.10	49.97	50.06	112,054	+0.16(+0.33%)
May 03, 2010	49.93	49.98	49.84	49.90	238,922	-0.05(-0.10%)
Apr 30, 2010	49.85	49.98	49.79	49.94	116,239	+0.19(+0.38%)
Apr 29, 2010	49.70	49.77	49.62	49.75	190,701	+0.06(+0.12%)
Apr 28, 2010	49.77	49.79	49.58	49.69	174,624	-0.15(-0.31%)
Apr 27, 2010	49.66	49.85	49.58	49.85	712,693	+0.38(+0.77%)
Apr 26, 2010	49.54	49.56	49.42	49.46	113,758	+0.00(+0.00%)
Apr 23, 2010	49.48	49.51	49.40	49.46	119,215	-0.06(-0.11%)
Apr 22, 2010	49.74	49.77	49.50	49.52	90,145	-0.15(-0.30%)
Apr 21, 2010	49.58	49.69	49.52	49.67	174,050	+0.17(+0.35%)
Apr 20, 2010	49.52	49.52	49.41	49.50	98,239	-0.04(-0.07%)
Apr 19, 2010	49.62	49.63	49.49	49.53	115,355	-0.14(-0.27%)
Apr 16, 2010	49.48	49.67	49.47	49.67	218,427	+0.24(+0.49%)
Apr 15, 2010	49.36	49.51	49.31	49.43	116,625	+0.10(+0.19%)
Apr 14, 2010	49.36	49.47	49.29	49.33	198,089	-0.06(-0.12%)
Apr 13, 2010	49.37	49.42	49.29	49.39	121,828	+0.12(+0.24%)
Apr 12, 2010	49.32	49.32	49.18	49.27	209,557	+0.06(+0.11%)
Apr 09, 2010	49.12	49.22	49.03	49.22	219,358	+0.07(+0.15%)
Apr 08, 2010	49.24	49.31	49.06	49.14	146,452	+0.01(+0.01%)
Apr 07, 2010	48.89	49.19	48.87	49.14	204,163	+0.21(+0.43%)
Apr 06, 2010	48.89	48.98	48.82	48.93	183,682	+0.10(+0.20%)
Apr 05, 2010	48.95	48.99	48.68	48.83	444,177	-0.33(-0.68%)
Apr 01, 2010	49.22	49.16	49.16	49.16	150,618	-0.07(-0.15%)
Mar 31, 2010	49.28	49.28	49.17	49.24	131,884	+0.08(+0.16%)
Mar 30, 2010	49.02	49.16	48.98	49.16	135,347	+0.06(+0.11%)
Mar 29, 2010	49.10	49.18	49.03	49.10	157,570	-0.07(-0.14%)
Mar 26, 2010	49.05	49.19	48.96	49.17	341,121	+0.13(+0.28%)
Mar 25, 2010	49.12	49.16	48.87	49.03	228,317	-0.10(-0.20%)
Mar 24, 2010	49.36	49.40	49.09	49.13	211,365	-0.45(-0.92%)
Mar 23, 2010	49.63	49.64	49.54	49.58	323,856	+0.01(+0.01%)
Mar 22, 2010	49.61	49.63	49.52	49.58	233,615	+0.06(+0.13%)
Mar 19, 2010	49.50	49.63	49.48	49.52	179,634	-0.01(-0.03%)
Mar 18, 2010	49.71	49.71	49.48	49.53	162,991	-0.15(-0.31%)
Mar 17, 2010	49.65	49.68	49.60	49.68	180,016	+0.07(+0.14%)
Mar 16, 2010	49.41	49.62	49.41	49.61	204,093	+0.23(+0.46%)
Mar 15, 2010	49.39	49.43	49.38	49.38	151,907	-0.02(-0.05%)
Mar 12, 2010	49.20	49.43	49.20	49.41	160,180	+0.09(+0.17%)
Mar 11, 2010	49.32	49.38	49.25	49.32	150,030	-0.07(-0.14%)
Mar 10, 2010	49.35	49.46	49.29	49.39	158,560	-0.07(-0.14%)
Mar 09, 2010	49.34	49.47	49.34	49.46	128,197	+0.10(+0.20%)
Mar 08, 2010	49.30	49.36	49.28	49.36	114,816	+0.09(+0.17%)
Mar 05, 2010	49.41	49.41	49.25	49.27	167,627	-0.25(-0.50%)
Mar 04, 2010	49.43	49.52	49.39	49.52	208,997	+0.07(+0.14%)
Mar 03, 2010	49.42	49.48	49.35	49.45	186,484	-0.02(-0.04%)
Mar 02, 2010	49.39	49.47	49.33	49.47	271,251	+0.09(+0.19%)
Mar 01, 2010	49.43	49.43	49.31	49.38	184,268	+0.01(+0.02%)
Feb 26, 2010	49.23	49.44	49.23	49.37	115,768	+0.11(+0.22%)
Feb 25, 2010	49.23	49.30	49.18	49.26	156,053	+0.11(+0.21%)
Feb 24, 2010	49.09	49.20	49.03	49.15	130,260	+0.05(+0.10%)
Feb 23, 2010	48.85	49.14	48.84	49.10	160,578	+0.25(+0.51%)
Feb 22, 2010	48.92	48.92	48.77	48.85	149,371	+0.07(+0.15%)
Feb 19, 2010	48.79	48.81	48.66	48.78	160,027	+0.02(+0.04%)
Feb 18, 2010	48.90	48.90	48.71	48.76	136,084	-0.10(-0.20%)
Feb 17, 2010	48.93	49.02	48.79	48.86	196,830	-0.14(-0.28%)
Feb 16, 2010	48.88	49.05	48.86	49.00	273,096	+0.03(+0.07%)
Feb 12, 2010	49.05	48.96	48.96	48.96	193,198	+0.07(+0.14%)
Feb 11, 2010	48.95	48.96	48.79	48.90	237,607	-0.04(-0.08%)
Feb 10, 2010	49.11	49.15	48.87	48.94	247,303	-0.15(-0.31%)
Feb 09, 2010	49.22	49.26	49.07	49.09	265,303	-0.13(-0.26%)
Feb 08, 2010	49.25	49.28	49.14	49.22	237,300	-0.04(-0.09%)
Feb 05, 2010	49.17	49.36	49.11	49.26	460,152	+0.01(+0.02%)
Feb 04, 2010	48.98	49.26	48.98	49.25	158,033	+0.29(+0.59%)
Feb 03, 2010	49.04	49.07	48.84	48.96	282,431	-0.15(-0.30%)
Feb 02, 2010	49.08	49.14	49.01	49.11	119,145	+0.11(+0.23%)