Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	48.92	49.13	48.85	49.13	130,385	+0.21(+0.42%)
Jan 28, 2010	48.93	48.97	48.83	48.92	128,233	-0.02(-0.04%)
Jan 27, 2010	49.12	49.14	48.88	48.94	179,312	-0.08(-0.16%)
Jan 26, 2010	49.18	49.18	49.01	49.02	310,866	-0.07(-0.15%)
Jan 25, 2010	49.06	49.09	49.03	49.09	165,551	+0.00(+0.00%)
Jan 22, 2010	49.06	49.16	48.99	49.09	120,721	-0.01(-0.01%)
Jan 21, 2010	48.97	49.16	48.90	49.09	169,147	+0.17(+0.35%)
Jan 20, 2010	48.87	48.97	48.85	48.92	206,639	+0.13(+0.26%)
Jan 19, 2010	48.77	48.80	48.70	48.80	190,573	-0.06(-0.12%)
Jan 15, 2010	48.85	48.86	48.86	48.86	232,611	+0.10(+0.20%)
Jan 14, 2010	48.72	48.80	48.61	48.76	161,226	+0.14(+0.28%)
Jan 13, 2010	48.72	48.94	48.58	48.62	155,415	-0.17(-0.36%)
Jan 12, 2010	48.79	48.85	48.68	48.80	217,141	+0.21(+0.43%)
Jan 11, 2010	48.57	48.63	48.46	48.59	299,312	+0.08(+0.17%)
Jan 08, 2010	48.56	48.57	48.39	48.51	156,933	+0.11(+0.23%)
Jan 07, 2010	48.46	48.47	48.35	48.39	186,259	-0.06(-0.13%)
Jan 06, 2010	48.56	48.57	48.37	48.46	182,197	-0.13(-0.26%)
Jan 05, 2010	48.52	48.62	48.42	48.58	157,958	+0.26(+0.53%)
Jan 04, 2010	48.23	48.36	48.17	48.33	224,542	+0.19(+0.40%)
Dec 31, 2009	48.13	48.13	48.13	48.13	97,249	-0.09(-0.18%)
Dec 30, 2009	48.26	48.32	48.14	48.22	112,542	-0.02(-0.04%)
Dec 29, 2009	48.13	48.25	48.03	48.24	198,097	+0.10(+0.22%)
Dec 28, 2009	48.19	48.21	48.09	48.13	215,006	-0.08(-0.16%)
Dec 24, 2009	48.36	48.38	48.21	48.21	132,093	-0.35(-0.73%)
Dec 23, 2009	48.62	48.66	48.49	48.57	179,452	+0.01(+0.01%)
Dec 22, 2009	48.58	48.64	48.46	48.56	307,533	-0.14(-0.29%)
Dec 21, 2009	48.90	48.94	48.62	48.70	226,587	-0.27(-0.56%)
Dec 18, 2009	49.09	49.16	48.95	48.97	219,571	-0.13(-0.27%)
Dec 17, 2009	48.99	49.11	48.94	49.10	103,884	+0.19(+0.39%)
Dec 16, 2009	48.94	49.00	48.86	48.92	223,336	+0.07(+0.14%)
Dec 15, 2009	48.82	48.85	48.70	48.85	223,875	-0.08(-0.16%)
Dec 14, 2009	48.99	48.99	48.88	48.92	156,322	-0.02(-0.04%)
Dec 11, 2009	48.95	49.00	48.85	48.94	146,783	-0.13(-0.27%)
Dec 10, 2009	49.12	49.17	48.89	49.08	329,056	-0.03(-0.07%)
Dec 09, 2009	49.39	49.39	49.07	49.11	214,723	-0.22(-0.45%)
Dec 08, 2009	49.31	49.41	49.14	49.33	211,334	+0.25(+0.51%)
Dec 07, 2009	49.01	49.11	48.85	49.08	256,470	+0.20(+0.41%)
Dec 04, 2009	49.30	49.30	48.72	48.88	214,385	-0.37(-0.75%)
Dec 03, 2009	49.12	49.25	49.05	49.25	775,001	+0.03(+0.06%)
Dec 02, 2009	49.39	49.39	49.16	49.22	223,193	-0.16(-0.33%)
Dec 01, 2009	49.53	49.53	49.32	49.39	166,266	-0.35(-0.71%)
Nov 30, 2009	49.62	49.74	49.46	49.74	148,825	+0.10(+0.21%)
Nov 27, 2009	49.61	49.64	49.47	49.64	36,026	+0.18(+0.36%)
Nov 25, 2009	49.42	49.51	49.24	49.46	376,370	+0.01(+0.02%)
Nov 24, 2009	49.22	49.53	49.18	49.45	284,185	+0.22(+0.45%)
Nov 23, 2009	49.17	49.27	49.09	49.23	162,259	+0.01(+0.01%)
Nov 20, 2009	49.25	49.26	49.11	49.22	216,348	-0.05(-0.11%)
Nov 19, 2009	49.24	49.31	49.14	49.28	175,600	+0.12(+0.25%)
Nov 18, 2009	49.28	49.28	49.08	49.16	249,221	-0.12(-0.25%)
Nov 17, 2009	49.16	49.31	49.03	49.28	387,946	+0.04(+0.07%)
Nov 16, 2009	49.16	49.30	49.02	49.24	265,651	+0.19(+0.38%)
Nov 13, 2009	49.01	49.05	48.88	49.05	227,057	+0.11(+0.22%)
Nov 12, 2009	48.91	49.00	48.81	48.94	313,517	-0.07(-0.14%)
Nov 11, 2009	48.91	49.06	48.85	49.01	318,820	+0.12(+0.25%)
Nov 10, 2009	48.87	48.95	48.78	48.89	194,756	+0.04(+0.07%)
Nov 09, 2009	48.74	48.88	48.71	48.85	216,929	+0.18(+0.36%)
Nov 06, 2009	48.67	48.81	48.61	48.67	104,486	+0.03(+0.06%)
Nov 05, 2009	48.59	48.69	48.54	48.64	312,929	-0.01(-0.03%)
Nov 04, 2009	48.56	48.71	48.43	48.66	137,534	+0.04(+0.08%)
Nov 03, 2009	48.64	48.80	48.61	48.62	150,042	-0.12(-0.25%)