Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	54.04	54.06	53.85	53.89	281,104	+0.03(+0.05%)
Nov 29, 2010	53.94	53.94	53.76	53.86	261,263	+0.07(+0.13%)
Nov 26, 2010	53.74	53.79	53.65	53.79	59,184	+0.12(+0.22%)
Nov 24, 2010	53.87	53.67	53.67	53.67	604,659	-0.38(-0.70%)
Nov 23, 2010	54.16	54.21	53.97	54.05	576,252	+0.09(+0.17%)
Nov 22, 2010	53.84	53.98	53.75	53.96	467,813	+0.27(+0.51%)
Nov 19, 2010	53.63	53.72	53.57	53.69	216,931	+0.08(+0.14%)
Nov 18, 2010	53.57	53.69	53.43	53.61	266,993	-0.13(-0.25%)
Nov 17, 2010	53.87	53.94	53.66	53.74	220,897	+0.02(+0.03%)
Nov 16, 2010	53.70	53.74	53.37	53.73	437,486	-0.20(-0.38%)
Nov 15, 2010	53.93	53.99	53.48	53.93	876,646	-0.28(-0.52%)
Nov 12, 2010	54.52	54.56	54.16	54.21	244,388	-0.41(-0.75%)
Nov 11, 2010	54.72	54.76	54.46	54.62	134,617	+0.01(+0.03%)
Nov 10, 2010	54.48	54.69	54.25	54.61	252,181	+0.06(+0.10%)
Nov 09, 2010	54.99	55.05	54.49	54.55	728,998	-0.35(-0.63%)
Nov 08, 2010	54.99	55.03	54.85	54.90	202,787	-0.01(-0.01%)
Nov 05, 2010	54.98	55.07	54.84	54.91	240,892	-0.15(-0.27%)
Nov 04, 2010	54.98	55.14	54.98	55.06	335,377	+0.35(+0.64%)
Nov 03, 2010	54.70	54.82	54.44	54.70	588,288	+0.16(+0.29%)
Nov 02, 2010	54.57	54.57	54.47	54.55	89,512	+0.11(+0.20%)
Nov 01, 2010	54.73	54.73	54.41	54.44	174,224	-0.05(-0.10%)
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%)