Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	52.54	52.55	52.34	52.54	332,162	+0.26(+0.50%)
Jul 29, 2010	52.24	52.37	52.12	52.28	391,153	+0.11(+0.22%)
Jul 28, 2010	52.05	52.21	51.91	52.16	286,928	+0.18(+0.35%)
Jul 27, 2010	52.00	52.03	51.91	51.98	241,935	-0.04(-0.07%)
Jul 26, 2010	52.02	52.08	51.85	52.02	217,199	+0.01(+0.01%)
Jul 23, 2010	52.21	52.21	52.00	52.02	212,543	-0.14(-0.27%)
Jul 22, 2010	52.29	52.29	52.10	52.16	233,539	-0.17(-0.33%)
Jul 21, 2010	52.11	52.34	52.08	52.33	292,041	+0.25(+0.49%)
Jul 20, 2010	52.13	52.21	52.05	52.08	241,226	+0.05(+0.10%)
Jul 19, 2010	52.15	52.15	51.99	52.03	369,922	-0.04(-0.08%)
Jul 16, 2010	52.07	52.13	51.88	52.07	250,103	+0.19(+0.36%)
Jul 15, 2010	51.72	51.94	51.72	51.89	266,680	+0.18(+0.36%)
Jul 14, 2010	51.56	51.73	51.50	51.70	306,063	+0.27(+0.52%)
Jul 13, 2010	51.49	51.55	51.41	51.43	465,754	-0.15(-0.29%)
Jul 12, 2010	51.59	51.69	51.55	51.58	442,942	+0.04(+0.08%)
Jul 09, 2010	51.54	51.63	51.48	51.54	245,408	-0.06(-0.11%)
Jul 08, 2010	51.52	51.64	51.37	51.59	411,401	-0.07(-0.13%)
Jul 07, 2010	51.86	51.86	51.63	51.66	263,647	-0.06(-0.11%)
Jul 06, 2010	51.71	51.80	51.53	51.72	399,434	+0.12(+0.23%)
Jul 02, 2010	51.60	51.70	51.51	51.60	522,032	-0.07(-0.14%)
Jul 01, 2010	51.74	51.85	51.66	51.67	480,736	-0.01(-0.01%)
Jun 30, 2010	51.69	51.69	51.55	51.67	425,090	+0.06(+0.12%)
Jun 29, 2010	51.53	51.63	51.49	51.61	384,158	+0.39(+0.77%)
Jun 25, 2010	51.22	51.30	51.05	51.22	399,992	+0.09(+0.18%)
Jun 24, 2010	51.10	51.24	51.04	51.13	205,159	-0.06(-0.11%)
Jun 23, 2010	51.06	51.20	51.03	51.19	150,217	+0.22(+0.42%)
Jun 22, 2010	50.83	50.97	50.75	50.97	235,091	+0.21(+0.41%)
Jun 21, 2010	50.54	50.81	50.50	50.76	288,937	+0.05(+0.10%)
Jun 18, 2010	50.71	50.85	50.71	50.71	406,565	-0.16(-0.31%)
Jun 17, 2010	50.66	50.90	50.66	50.87	326,096	+0.24(+0.48%)
Jun 16, 2010	50.64	50.65	50.45	50.62	230,904	+0.13(+0.26%)
Jun 15, 2010	50.64	50.64	50.41	50.49	211,208	-0.11(-0.22%)
Jun 14, 2010	50.46	50.62	50.38	50.61	181,678	-0.04(-0.07%)
Jun 11, 2010	50.56	50.68	50.47	50.64	164,968	+0.17(+0.34%)
Jun 10, 2010	50.63	50.67	50.41	50.47	325,929	-0.35(-0.69%)
Jun 09, 2010	50.69	50.84	50.60	50.82	267,914	+0.03(+0.06%)
Jun 08, 2010	50.78	50.90	50.76	50.79	228,393	-0.07(-0.13%)
Jun 07, 2010	50.81	50.87	50.63	50.86	234,022	+0.13(+0.26%)
Jun 04, 2010	50.73	50.75	50.47	50.73	242,398	+0.41(+0.82%)
Jun 03, 2010	50.28	50.38	50.14	50.32	280,435	-0.06(-0.12%)
Jun 02, 2010	50.54	50.57	50.33	50.38	896,318	-0.17(-0.33%)
Jun 01, 2010	50.76	50.76	50.40	50.54	483,110	+0.05(+0.11%)
May 28, 2010	50.49	50.55	50.36	50.49	217,869	+0.15(+0.30%)
May 27, 2010	50.45	50.46	50.25	50.34	459,108	-0.34(-0.68%)
May 26, 2010	50.74	50.74	50.45	50.68	412,551	-0.11(-0.21%)
May 25, 2010	50.88	50.93	50.74	50.79	600,952	+0.06(+0.12%)
May 24, 2010	50.76	50.95	50.67	50.73	1,128,066	-0.00(-0.01%)
May 21, 2010	50.98	51.02	50.59	50.73	629,056	+0.09(+0.18%)
May 20, 2010	50.66	50.71	50.49	50.64	341,532	+0.21(+0.42%)
May 19, 2010	50.44	50.54	50.35	50.43	192,548	+0.02(+0.05%)
May 18, 2010	50.21	50.43	50.15	50.41	229,129	+0.23(+0.47%)
May 17, 2010	50.25	50.40	50.12	50.17	171,483	+0.00(+0.00%)
May 14, 2010	50.17	50.25	50.03	50.17	230,076	+0.18(+0.36%)
May 13, 2010	49.91	50.10	49.82	49.99	153,408	+0.01(+0.02%)
May 12, 2010	49.99	50.04	49.88	49.98	142,613	-0.09(-0.17%)
May 11, 2010	49.96	50.08	49.91	50.07	151,830	+0.08(+0.17%)
May 10, 2010	49.90	50.01	49.88	49.98	233,756	-0.05(-0.10%)
May 07, 2010	50.21	50.21	49.87	50.04	471,480	+0.06(+0.12%)
May 06, 2010	50.02	50.40	49.87	49.98	172,249	-0.05(-0.11%)
May 05, 2010	49.93	50.16	49.86	50.03	145,997	+0.16(+0.32%)
May 04, 2010	49.86	49.91	49.78	49.87	112,476	+0.16(+0.33%)