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%)