Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	54.46	54.52	54.37	54.49	198,376	+0.15(+0.28%)
Oct 28, 2010	54.19	54.37	54.12	54.34	170,805	+0.34(+0.62%)
Oct 27, 2010	54.20	54.22	54.00	54.01	216,675	-0.55(-1.01%)
Oct 25, 2010	54.74	54.76	54.53	54.56	227,649	+0.03(+0.05%)
Oct 22, 2010	54.51	54.55	54.44	54.53	189,738	-0.02(-0.03%)
Oct 21, 2010	54.69	54.70	54.53	54.55	177,114	-0.16(-0.30%)
Oct 20, 2010	54.68	54.83	54.59	54.71	210,010	+0.00(+0.00%)
Oct 19, 2010	54.46	54.77	54.46	54.71	273,965	+0.10(+0.18%)
Oct 18, 2010	54.55	54.69	54.41	54.61	204,774	+0.24(+0.45%)
Oct 15, 2010	54.47	54.55	54.29	54.37	276,088	-0.16(-0.29%)
Oct 14, 2010	54.69	54.81	54.52	54.52	183,997	-0.31(-0.56%)
Oct 13, 2010	54.66	54.85	54.62	54.83	276,522	+0.06(+0.10%)
Oct 12, 2010	54.93	54.93	54.74	54.78	392,745	-0.08(-0.14%)
Oct 11, 2010	54.88	54.89	54.81	54.85	436,050	+0.08(+0.15%)
Oct 08, 2010	54.77	54.94	54.76	54.77	166,476	-0.02(-0.03%)
Oct 07, 2010	54.81	54.83	54.73	54.79	180,114	+0.05(+0.09%)
Oct 06, 2010	54.69	54.84	54.68	54.74	573,010	+0.28(+0.51%)
Oct 05, 2010	54.39	54.51	54.37	54.46	150,106	+0.10(+0.19%)
Oct 04, 2010	54.34	54.37	54.30	54.36	198,776	+0.19(+0.35%)
Oct 01, 2010	54.17	54.27	54.02	54.17	225,520	-0.06(-0.12%)
Sep 30, 2010	54.25	54.25	53.95	54.24	674,553	-0.04(-0.07%)
Sep 29, 2010	54.34	54.35	54.20	54.27	200,276	-0.06(-0.10%)
Sep 28, 2010	54.10	54.35	54.10	54.33	156,177	+0.23(+0.42%)
Sep 27, 2010	54.00	54.17	53.99	54.10	286,167	+0.26(+0.48%)
Sep 24, 2010	53.86	53.90	53.79	53.85	220,365	-0.16(-0.29%)
Sep 23, 2010	54.17	54.17	53.96	54.00	168,495	+0.02(+0.05%)
Sep 22, 2010	54.06	54.12	53.94	53.98	260,689	+0.09(+0.16%)
Sep 21, 2010	53.69	53.93	53.55	53.89	232,287	+0.34(+0.63%)
Sep 20, 2010	53.50	53.55	53.36	53.55	221,967	+0.13(+0.23%)
Sep 17, 2010	53.43	53.49	53.34	53.43	191,709	+0.02(+0.04%)
Sep 15, 2010	53.45	53.64	53.40	53.41	473,562	-0.18(-0.34%)
Sep 14, 2010	53.39	53.60	53.36	53.59	147,618	+0.27(+0.50%)
Sep 13, 2010	53.08	53.35	53.08	53.32	416,917	+0.17(+0.32%)
Sep 10, 2010	53.14	53.19	52.99	53.15	244,210	-0.09(-0.18%)
Sep 09, 2010	53.39	53.42	53.18	53.25	392,978	-0.28(-0.53%)
Sep 08, 2010	53.61	53.62	53.48	53.53	282,793	-0.11(-0.20%)
Sep 07, 2010	53.45	53.64	53.37	53.64	455,120	+0.41(+0.76%)
Sep 03, 2010	53.31	53.39	53.18	53.23	329,829	-0.34(-0.64%)
Sep 02, 2010	53.57	53.62	53.52	53.57	358,078	-0.09(-0.16%)
Sep 01, 2010	53.87	53.87	53.53	53.66	369,990	-0.26(-0.49%)
Aug 31, 2010	53.96	53.97	53.82	53.92	212,284	+0.16(+0.30%)
Aug 30, 2010	53.60	53.78	53.54	53.76	276,203	+0.39(+0.74%)
Aug 27, 2010	53.37	53.89	53.34	53.37	344,717	-0.53(-0.98%)
Aug 26, 2010	53.77	53.91	53.74	53.90	200,154	+0.12(+0.22%)
Aug 25, 2010	54.09	54.11	53.74	53.78	201,511	-0.17(-0.32%)
Aug 24, 2010	53.89	54.01	53.77	53.96	257,425	+0.27(+0.51%)
Aug 23, 2010	53.61	53.70	53.53	53.68	154,365	+0.10(+0.19%)
Aug 20, 2010	53.73	53.74	53.56	53.58	221,947	-0.19(-0.35%)
Aug 19, 2010	53.59	53.81	53.54	53.77	203,258	+0.20(+0.37%)
Aug 18, 2010	53.75	53.76	53.55	53.57	275,442	-0.02(-0.03%)
Aug 17, 2010	53.64	53.69	53.51	53.59	225,954	-0.16(-0.30%)
Aug 16, 2010	53.73	53.79	53.63	53.75	293,187	+0.31(+0.59%)
Aug 13, 2010	53.44	53.45	53.26	53.44	351,443	+0.22(+0.41%)
Aug 12, 2010	53.44	53.44	53.20	53.22	537,377	-0.17(-0.32%)
Aug 11, 2010	53.37	53.42	53.30	53.39	290,574	+0.19(+0.36%)
Aug 10, 2010	52.98	53.28	52.93	53.20	337,592	+0.20(+0.37%)
Aug 09, 2010	53.01	53.03	52.95	53.00	244,931	+0.02(+0.04%)
Aug 06, 2010	52.98	52.98	52.83	52.98	271,058	+0.23(+0.43%)
Aug 05, 2010	52.72	52.75	52.61	52.75	357,375	+0.24(+0.45%)
Aug 04, 2010	52.80	52.80	52.52	52.52	601,177	-0.17(-0.32%)
Aug 03, 2010	52.70	52.79	52.63	52.68	685,453	+0.14(+0.27%)