Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	52.55	52.76	52.54	52.69	161,969	+0.24(+0.45%)
Dec 30, 2010	52.46	52.55	52.32	52.46	170,875	-0.12(-0.22%)
Dec 29, 2010	52.12	52.65	52.11	52.57	177,324	+0.49(+0.93%)
Dec 28, 2010	52.52	52.60	52.09	52.09	256,521	-0.39(-0.74%)
Dec 27, 2010	52.38	52.52	52.20	52.48	249,843	+0.17(+0.33%)
Dec 23, 2010	52.47	52.48	52.27	52.31	270,953	-0.19(-0.36%)
Dec 22, 2010	52.68	52.68	52.42	52.50	221,333	-0.08(-0.16%)
Dec 21, 2010	52.56	52.66	52.39	52.58	573,033	+0.08(+0.14%)
Dec 20, 2010	52.58	52.74	52.45	52.50	292,902	+0.03(+0.06%)
Dec 17, 2010	52.23	52.54	52.21	52.47	205,376	+0.39(+0.75%)
Dec 16, 2010	51.93	52.13	51.74	52.08	380,957	+0.18(+0.34%)
Dec 15, 2010	52.10	52.27	51.80	51.90	405,743	-0.15(-0.29%)
Dec 14, 2010	52.43	52.43	51.93	52.05	442,806	-0.44(-0.84%)
Dec 13, 2010	52.33	52.66	52.24	52.50	377,596	+0.09(+0.18%)
Dec 10, 2010	52.61	52.73	52.39	52.40	265,044	-0.32(-0.61%)
Dec 09, 2010	52.71	52.82	52.54	52.73	462,861	+0.10(+0.19%)
Dec 08, 2010	52.78	52.78	52.29	52.62	995,541	-0.37(-0.69%)
Dec 07, 2010	53.51	53.51	52.91	52.99	575,234	-0.70(-1.30%)
Dec 06, 2010	53.61	53.71	53.54	53.69	143,244	+0.28(+0.53%)
Dec 03, 2010	53.65	53.69	53.32	53.40	395,881	-0.03(-0.05%)
Dec 02, 2010	53.52	53.66	53.43	53.43	578,836	-0.13(-0.25%)
Dec 01, 2010	53.69	53.75	53.43	53.56	1,017,977	-0.49(-0.91%)
Nov 30, 2010	54.21	54.22	54.01	54.06	280,230	+0.03(+0.05%)
Nov 29, 2010	54.11	54.11	53.93	54.03	260,451	+0.07(+0.13%)
Nov 26, 2010	53.90	53.96	53.81	53.96	59,000	+0.12(+0.22%)
Nov 24, 2010	54.04	53.84	53.84	53.84	602,779	-0.38(-0.70%)
Nov 23, 2010	54.33	54.38	54.14	54.22	574,461	+0.09(+0.17%)
Nov 22, 2010	54.00	54.15	53.92	54.13	466,359	+0.28(+0.51%)
Nov 19, 2010	53.80	53.89	53.73	53.85	216,257	+0.08(+0.14%)
Nov 18, 2010	53.74	53.85	53.60	53.78	266,163	-0.13(-0.25%)
Nov 17, 2010	54.04	54.11	53.82	53.91	220,211	+0.02(+0.03%)
Nov 16, 2010	53.87	53.91	53.54	53.89	436,126	-0.21(-0.38%)
Nov 15, 2010	54.10	54.16	53.64	54.10	873,921	-0.28(-0.52%)
Nov 12, 2010	54.69	54.73	54.33	54.38	243,628	-0.41(-0.75%)
Nov 11, 2010	54.89	54.93	54.63	54.79	134,199	+0.01(+0.03%)
Nov 10, 2010	54.65	54.86	54.42	54.78	251,397	+0.06(+0.10%)
Nov 09, 2010	55.16	55.22	54.66	54.72	726,732	-0.35(-0.63%)
Nov 08, 2010	55.17	55.20	55.02	55.07	202,157	-0.01(-0.01%)
Nov 05, 2010	55.15	55.24	55.01	55.08	240,143	-0.15(-0.27%)
Nov 04, 2010	55.15	55.31	55.15	55.23	334,335	+0.35(+0.64%)
Nov 03, 2010	54.88	54.99	54.61	54.88	586,460	+0.16(+0.29%)
Nov 02, 2010	54.74	54.74	54.64	54.72	89,233	+0.11(+0.20%)
Nov 01, 2010	54.90	54.90	54.58	54.61	173,682	-0.05(-0.10%)
Oct 29, 2010	54.63	54.69	54.54	54.66	197,759	+0.15(+0.28%)
Oct 28, 2010	54.35	54.54	54.29	54.51	170,274	+0.34(+0.62%)
Oct 27, 2010	54.37	54.39	54.17	54.18	216,001	-0.55(-1.01%)
Oct 25, 2010	54.91	54.93	54.70	54.73	226,942	+0.03(+0.05%)
Oct 22, 2010	54.68	54.72	54.61	54.70	189,149	-0.02(-0.03%)
Oct 21, 2010	54.86	54.87	54.70	54.72	176,564	-0.16(-0.30%)
Oct 20, 2010	54.85	55.00	54.76	54.88	209,358	+0.00(+0.00%)
Oct 19, 2010	54.63	54.94	54.63	54.88	273,113	+0.10(+0.18%)
Oct 18, 2010	54.72	54.86	54.58	54.78	204,138	+0.25(+0.45%)
Oct 15, 2010	54.64	54.72	54.46	54.54	275,230	-0.16(-0.29%)
Oct 14, 2010	54.86	54.98	54.69	54.69	183,425	-0.31(-0.56%)
Oct 13, 2010	54.83	55.02	54.80	55.00	275,662	+0.06(+0.10%)
Oct 12, 2010	55.10	55.10	54.91	54.95	391,525	-0.08(-0.14%)
Oct 11, 2010	55.05	55.07	54.98	55.02	434,695	+0.08(+0.15%)
Oct 08, 2010	54.94	55.12	54.93	54.94	165,959	-0.02(-0.03%)
Oct 07, 2010	54.98	55.00	54.90	54.96	179,554	+0.05(+0.09%)
Oct 06, 2010	54.86	55.01	54.85	54.91	571,229	+0.28(+0.51%)
Oct 05, 2010	54.56	54.68	54.54	54.63	149,639	+0.10(+0.19%)
Oct 04, 2010	54.51	54.54	54.47	54.53	198,158	+0.19(+0.35%)