Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	49.25	49.26	49.14	49.21	131,956	+0.08(+0.16%)
Mar 30, 2010	48.99	49.13	48.95	49.13	135,421	+0.06(+0.11%)
Mar 29, 2010	49.07	49.15	49.01	49.07	157,656	-0.07(-0.14%)
Mar 26, 2010	49.02	49.16	48.93	49.14	341,308	+0.13(+0.28%)
Mar 25, 2010	49.10	49.13	48.84	49.01	228,442	-0.10(-0.20%)
Mar 24, 2010	49.33	49.37	49.07	49.10	211,480	-0.45(-0.92%)
Mar 23, 2010	49.61	49.61	49.51	49.56	324,032	+0.01(+0.01%)
Mar 22, 2010	49.58	49.61	49.50	49.55	233,743	+0.06(+0.13%)
Mar 19, 2010	49.47	49.60	49.46	49.49	179,732	-0.01(-0.03%)
Mar 18, 2010	49.68	49.68	49.45	49.50	163,080	-0.15(-0.31%)
Mar 17, 2010	49.62	49.66	49.57	49.66	180,114	+0.07(+0.14%)
Mar 16, 2010	49.39	49.59	49.38	49.59	204,204	+0.23(+0.46%)
Mar 15, 2010	49.36	49.40	49.35	49.36	151,990	-0.02(-0.05%)
Mar 12, 2010	49.17	49.40	49.17	49.38	160,268	+0.09(+0.17%)
Mar 11, 2010	49.29	49.36	49.22	49.29	150,112	-0.07(-0.14%)
Mar 10, 2010	49.32	49.43	49.27	49.36	158,646	-0.07(-0.14%)
Mar 09, 2010	49.31	49.44	49.31	49.43	128,267	+0.10(+0.20%)
Mar 08, 2010	49.28	49.33	49.25	49.33	114,878	+0.09(+0.17%)
Mar 05, 2010	49.38	49.38	49.22	49.25	167,719	-0.25(-0.50%)
Mar 04, 2010	49.40	49.50	49.36	49.49	209,111	+0.07(+0.14%)
Mar 03, 2010	49.39	49.45	49.32	49.42	186,586	-0.02(-0.04%)
Mar 02, 2010	49.37	49.45	49.31	49.44	271,399	+0.09(+0.19%)
Mar 01, 2010	49.40	49.40	49.29	49.35	184,369	+0.01(+0.02%)
Feb 26, 2010	49.20	49.41	49.20	49.34	115,831	+0.11(+0.22%)
Feb 25, 2010	49.20	49.27	49.16	49.23	156,139	+0.11(+0.21%)
Feb 24, 2010	49.06	49.18	49.00	49.13	130,332	+0.05(+0.10%)
Feb 23, 2010	48.83	49.11	48.81	49.08	160,666	+0.25(+0.51%)
Feb 22, 2010	48.89	48.89	48.74	48.83	149,453	+0.07(+0.15%)
Feb 19, 2010	48.77	48.78	48.64	48.75	160,115	+0.02(+0.04%)
Feb 18, 2010	48.88	48.88	48.68	48.74	136,159	-0.10(-0.20%)
Feb 17, 2010	48.90	48.99	48.76	48.83	196,937	-0.14(-0.28%)
Feb 16, 2010	48.85	49.02	48.83	48.97	273,246	+0.03(+0.07%)
Feb 12, 2010	49.02	48.94	48.94	48.94	193,304	+0.07(+0.14%)
Feb 11, 2010	48.92	48.94	48.76	48.87	237,737	-0.04(-0.08%)
Feb 10, 2010	49.08	49.12	48.85	48.91	247,439	-0.15(-0.31%)
Feb 09, 2010	49.19	49.24	49.04	49.06	265,448	-0.13(-0.26%)
Feb 08, 2010	49.22	49.25	49.11	49.19	237,430	-0.04(-0.09%)
Feb 05, 2010	49.15	49.33	49.09	49.24	460,404	+0.01(+0.02%)
Feb 04, 2010	48.96	49.23	48.96	49.22	158,119	+0.29(+0.59%)
Feb 03, 2010	49.01	49.05	48.82	48.94	282,585	-0.15(-0.30%)
Feb 02, 2010	49.05	49.11	48.98	49.08	119,210	+0.11(+0.23%)
Feb 01, 2010	49.08	49.08	48.91	48.97	222,159	-0.15(-0.31%)
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%)
Nov 02, 2009	48.85	48.87	48.69	48.74	278,478	-0.20(-0.41%)
Oct 30, 2009	48.80	48.95	48.75	48.94	174,069	+0.30(+0.63%)
Oct 29, 2009	48.72	48.74	48.48	48.64	191,919	-0.13(-0.27%)
Oct 28, 2009	48.72	48.94	48.67	48.77	216,576	+0.01(+0.03%)
Oct 27, 2009	48.47	48.79	48.44	48.76	209,705	+0.45(+0.93%)
Oct 26, 2009	48.53	48.61	48.31	48.31	241,978	-0.33(-0.68%)
Oct 23, 2009	48.64	48.69	48.47	48.64	255,294	-0.16(-0.32%)
Oct 22, 2009	48.73	48.81	48.62	48.80	152,081	+0.01(+0.03%)
Oct 21, 2009	48.87	48.87	48.62	48.78	222,837	-0.20(-0.41%)
Oct 20, 2009	48.91	48.99	48.85	48.99	255,491	+0.24(+0.49%)
Oct 19, 2009	48.69	48.75	48.60	48.75	140,974	+0.15(+0.31%)
Oct 16, 2009	48.45	48.68	48.45	48.60	140,475	+0.09(+0.19%)
Oct 15, 2009	48.55	48.58	48.47	48.50	240,903	-0.12(-0.24%)
Oct 14, 2009	48.63	48.77	48.61	48.62	177,379	-0.26(-0.52%)
Oct 13, 2009	48.92	48.94	48.78	48.88	185,126	+0.15(+0.30%)
Oct 12, 2009	48.64	48.92	48.61	48.73	236,833	+0.18(+0.36%)
Oct 09, 2009	48.93	48.99	48.54	48.55	236,465	-0.58(-1.18%)
Oct 08, 2009	49.31	49.32	49.06	49.13	164,539	-0.10(-0.20%)
Oct 07, 2009	49.09	49.29	49.07	49.23	187,434	+0.23(+0.46%)
Oct 06, 2009	49.10	49.14	49.00	49.00	320,433	-0.12(-0.25%)
Oct 05, 2009	49.16	49.16	48.95	49.13	221,897	+0.10(+0.21%)
Oct 02, 2009	49.22	49.25	48.94	49.02	174,673	-0.13(-0.27%)
Oct 01, 2009	49.00	49.19	48.98	49.15	134,359	+0.11(+0.23%)
Sep 30, 2009	48.97	49.09	48.91	49.04	177,464	+0.05(+0.10%)
Sep 29, 2009	48.88	49.01	48.84	48.99	309,000	+0.07(+0.14%)
Sep 28, 2009	48.92	48.97	48.78	48.92	236,524	-0.03(-0.06%)
Sep 25, 2009	48.85	48.96	48.73	48.95	439,257	+0.14(+0.29%)
Sep 24, 2009	48.78	48.81	48.65	48.81	231,395	+0.07(+0.14%)
Sep 23, 2009	48.53	48.75	48.43	48.75	302,570	+0.16(+0.34%)
Sep 22, 2009	48.45	48.61	48.39	48.58	246,007	+0.13(+0.28%)
Sep 21, 2009	48.57	48.61	48.40	48.45	180,400	-0.01(-0.01%)
Sep 18, 2009	48.58	48.64	48.39	48.46	187,720	-0.20(-0.41%)
Sep 17, 2009	48.50	48.69	48.33	48.66	262,954	+0.30(+0.62%)
Sep 16, 2009	48.57	48.59	48.25	48.36	280,165	-0.07(-0.14%)
Sep 15, 2009	48.46	48.48	48.29	48.43	222,053	-0.05(-0.11%)
Sep 14, 2009	48.70	48.71	48.44	48.48	404,229	-0.28(-0.57%)
Sep 11, 2009	48.73	48.82	48.58	48.76	375,573	+0.21(+0.44%)
Sep 10, 2009	48.37	48.67	48.27	48.55	310,288	+0.40(+0.84%)
Sep 09, 2009	48.02	48.26	47.93	48.14	792,570	-0.09(-0.19%)
Sep 08, 2009	48.27	48.45	48.22	48.24	120,108	-0.09(-0.18%)
Sep 04, 2009	48.46	48.57	48.32	48.32	260,559	-0.24(-0.50%)
Sep 03, 2009	48.56	48.69	48.46	48.57	289,326	-0.10(-0.20%)
Sep 02, 2009	48.49	48.75	48.38	48.66	225,445	+0.16(+0.34%)
Sep 01, 2009	48.32	48.85	48.15	48.50	395,937	+0.00(+0.00%)
Aug 31, 2009	48.42	48.53	48.33	48.50	159,102	+0.10(+0.20%)
Aug 28, 2009	48.16	48.40	48.10	48.40	170,893	+0.15(+0.32%)
Aug 27, 2009	48.27	48.36	48.09	48.25	192,198	-0.07(-0.14%)
Aug 26, 2009	48.35	48.35	48.17	48.32	183,948	+0.11(+0.22%)
Aug 25, 2009	48.10	48.24	47.98	48.21	260,002	+0.09(+0.20%)
Aug 24, 2009	47.79	48.11	47.78	48.11	226,666	+0.29(+0.61%)
Aug 21, 2009	48.18	48.19	47.79	47.82	232,783	-0.25(-0.52%)
Aug 20, 2009	48.11	48.16	47.87	48.07	143,371	-0.06(-0.13%)
Aug 19, 2009	48.22	48.22	47.89	48.14	162,619	+0.17(+0.36%)
Aug 18, 2009	48.05	48.11	47.83	47.96	204,734	-0.13(-0.27%)
Aug 17, 2009	48.06	48.10	47.88	48.09	102,299	+0.23(+0.47%)
Aug 14, 2009	47.90	48.02	47.68	47.87	149,449	+0.05(+0.11%)
Aug 13, 2009	47.59	47.84	47.48	47.81	224,481	+0.35(+0.74%)
Aug 12, 2009	47.57	47.57	47.24	47.46	326,728	-0.14(-0.30%)
Aug 11, 2009	47.51	47.62	47.31	47.60	155,047	+0.28(+0.58%)
Aug 10, 2009	47.17	47.38	46.99	47.32	109,448	+0.23(+0.49%)
Aug 07, 2009	47.11	47.48	46.89	47.09	194,166	-0.25(-0.52%)
Aug 06, 2009	47.38	47.48	47.28	47.34	147,879	+0.03(+0.06%)
Aug 05, 2009	47.26	47.57	47.24	47.31	149,102	-0.10(-0.21%)
Aug 04, 2009	47.62	47.62	47.21	47.41	141,919	-0.12(-0.26%)
Aug 03, 2009	47.69	47.72	47.33	47.53	191,038	-0.48(-1.00%)
Jul 31, 2009	47.62	48.09	47.62	48.01	191,575	+0.45(+0.95%)
Jul 30, 2009	47.30	47.63	47.26	47.56	158,384	+0.23(+0.48%)
Jul 29, 2009	47.37	47.46	47.17	47.34	176,025	+0.27(+0.57%)
Jul 28, 2009	47.18	47.32	47.03	47.07	225,976	-0.07(-0.14%)
Jul 27, 2009	47.01	47.16	46.91	47.13	137,018	-0.02(-0.05%)
Jul 24, 2009	47.10	47.22	47.05	47.16	3,669	+0.01(+0.03%)
Jul 23, 2009	47.43	47.43	47.06	47.15	222,615	-0.29(-0.62%)
Jul 22, 2009	47.62	47.62	47.33	47.44	142,763	-0.19(-0.40%)
Jul 21, 2009	47.16	47.65	47.06	47.63	161,880	+0.40(+0.85%)
Jul 20, 2009	46.95	47.40	46.91	47.23	149,528	+0.26(+0.54%)
Jul 17, 2009	47.00	47.07	46.90	46.97	108,341	-0.16(-0.35%)
Jul 16, 2009	46.96	47.18	46.85	47.13	146,715	+0.36(+0.77%)
Jul 15, 2009	47.12	47.17	46.77	46.77	222,766	-0.50(-1.06%)
Jul 14, 2009	47.35	47.40	47.19	47.27	82,494	-0.14(-0.30%)
Jul 13, 2009	47.47	47.52	47.37	47.41	105,854	+0.04(+0.08%)
Jul 10, 2009	47.42	47.69	47.25	47.38	225,573	+0.19(+0.40%)
Jul 09, 2009	47.32	47.56	47.05	47.19	201,964	-0.31(-0.65%)
Jul 08, 2009	47.17	47.55	47.09	47.50	137,018	+0.35(+0.74%)
Jul 07, 2009	46.99	47.18	46.90	47.15	166,358	+0.17(+0.36%)
Jul 06, 2009	46.92	46.99	46.76	46.98	96,862	-0.04(-0.08%)
Jul 02, 2009	46.99	47.03	46.87	47.01	120,473	+0.12(+0.26%)
Jul 01, 2009	46.78	46.90	46.60	46.89	133,726	-0.15(-0.31%)
Jun 30, 2009	46.95	47.07	46.78	47.04	178,755	+0.09(+0.19%)
Jun 29, 2009	47.09	47.12	46.89	46.95	215,331	-0.01(-0.01%)
Jun 26, 2009	46.77	47.01	46.77	46.95	117,189	+0.12(+0.25%)
Jun 25, 2009	46.44	46.87	46.39	46.84	136,443	+0.32(+0.69%)
Jun 24, 2009	46.68	46.87	46.42	46.51	139,487	-0.16(-0.34%)
Jun 23, 2009	46.50	46.71	46.41	46.67	136,486	+0.32(+0.69%)
Jun 22, 2009	46.40	46.46	46.26	46.35	122,950	+0.10(+0.23%)
Jun 19, 2009	45.86	46.26	45.86	46.25	141,848	+0.27(+0.60%)
Jun 18, 2009	46.23	46.45	45.88	45.97	172,227	-0.48(-1.04%)
Jun 17, 2009	46.55	46.63	46.31	46.45	144,830	-0.05(-0.10%)
Jun 16, 2009	46.23	46.50	46.23	46.50	101,862	+0.26(+0.57%)
Jun 15, 2009	46.47	46.47	45.84	46.24	152,031	+0.10(+0.21%)
Jun 12, 2009	45.97	46.33	45.97	46.14	139,790	+0.12(+0.25%)
Jun 11, 2009	45.92	46.08	45.58	46.03	185,657	+0.45(+0.99%)
Jun 10, 2009	45.78	45.81	45.44	45.58	165,799	-0.19(-0.43%)
Jun 09, 2009	46.01	46.01	44.80	45.77	414,186	+0.27(+0.59%)
Jun 08, 2009	45.75	45.82	45.50	45.50	277,076	-0.18(-0.40%)
Jun 05, 2009	45.83	45.99	45.66	45.69	213,790	-0.47(-1.02%)
Jun 04, 2009	46.59	46.59	45.99	46.15	166,589	-0.29(-0.62%)
Jun 03, 2009	46.45	46.62	46.27	46.44	261,912	+0.12(+0.25%)
Jun 02, 2009	46.23	46.33	46.02	46.33	175,629	+0.32(+0.70%)
Jun 01, 2009	46.28	46.28	45.85	46.00	224,499	-0.63(-1.34%)
May 29, 2009	46.25	46.69	46.25	46.63	161,814	+0.40(+0.86%)
May 28, 2009	46.32	46.33	45.84	46.23	119,172	+0.24(+0.52%)
May 27, 2009	46.39	46.44	45.84	46.00	152,932	-0.32(-0.68%)
May 26, 2009	46.83	46.83	46.26	46.31	134,508	-0.18(-0.39%)
May 22, 2009	46.59	46.67	46.40	46.50	168,731	-0.12(-0.26%)
May 21, 2009	47.23	47.23	46.56	46.62	220,699	-0.53(-1.12%)
May 20, 2009	47.01	47.24	46.88	47.15	108,790	+0.26(+0.56%)
May 19, 2009	47.01	47.01	46.71	46.89	208,929	+0.04(+0.09%)
May 18, 2009	47.13	47.13	46.77	46.84	211,980	-0.21(-0.45%)
May 15, 2009	47.14	47.14	46.94	47.06	148,092	-0.05(-0.12%)
May 14, 2009	47.18	47.18	46.88	47.11	129,846	+0.10(+0.22%)
May 13, 2009	47.07	47.09	46.98	47.01	125,043	+0.04(+0.09%)
May 12, 2009	46.93	47.06	46.86	46.96	138,472	+0.15(+0.33%)
May 11, 2009	46.87	46.88	46.66	46.81	158,568	+0.18(+0.39%)
May 08, 2009	46.58	46.69	46.47	46.63	167,821	+0.20(+0.42%)
May 07, 2009	46.62	46.63	46.34	46.43	127,734	-0.13(-0.27%)
May 06, 2009	46.56	46.63	46.42	46.56	227,398	+0.04(+0.09%)
May 05, 2009	46.49	46.60	46.37	46.52	419,168	+0.01(+0.01%)
May 04, 2009	46.42	46.61	46.36	46.51	93,175	+0.24(+0.51%)
May 01, 2009	46.27	46.67	46.15	46.28	239,932	-0.40(-0.85%)
Apr 30, 2009	46.50	46.67	46.40	46.67	95,518	+0.13(+0.29%)
Apr 29, 2009	46.70	47.18	46.45	46.54	120,920	+0.00(+0.00%)
Apr 28, 2009	46.81	46.81	46.41	46.54	166,483	-0.22(-0.47%)
Apr 27, 2009	46.56	46.78	46.56	46.76	155,026	+0.16(+0.35%)
Apr 24, 2009	46.56	46.67	46.41	46.59	119,740	+0.10(+0.21%)
Apr 23, 2009	46.62	46.63	46.37	46.50	220,527	-0.19(-0.40%)
Apr 22, 2009	46.68	46.69	46.49	46.68	94,789	+0.11(+0.24%)
Apr 21, 2009	46.74	46.91	46.54	46.57	111,140	-0.18(-0.39%)
Apr 20, 2009	46.57	46.79	46.45	46.76	114,022	+0.24(+0.51%)
Apr 17, 2009	46.67	46.73	46.21	46.52	241,833	-0.24(-0.51%)
Apr 16, 2009	46.72	46.81	46.61	46.76	82,623	-0.09(-0.18%)
Apr 15, 2009	46.62	46.89	46.48	46.84	141,561	+0.21(+0.44%)
Apr 14, 2009	46.57	46.67	46.48	46.64	91,865	+0.11(+0.24%)
Apr 13, 2009	46.35	46.53	46.29	46.53	131,811	+0.32(+0.70%)
Apr 09, 2009	46.22	46.37	46.11	46.20	89,189	-0.15(-0.33%)
Apr 08, 2009	46.23	46.37	46.08	46.36	89,534	+0.26(+0.57%)
Apr 07, 2009	46.03	46.09	45.90	46.09	116,057	+0.27(+0.58%)
Apr 06, 2009	46.11	46.16	45.81	45.83	241,889	-0.19(-0.42%)
Apr 03, 2009	46.29	46.39	45.99	46.02	213,021	-0.37(-0.79%)
Apr 02, 2009	46.53	46.56	46.14	46.39	147,489	-0.21(-0.46%)