Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	55.51	55.83	55.44	55.76	168,094	+0.53(+0.95%)
Jul 28, 2011	55.22	55.33	55.19	55.23	141,208	+0.10(+0.18%)
Jul 27, 2011	55.11	55.30	55.01	55.14	284,093	-0.05(-0.09%)
Jul 26, 2011	55.18	55.33	55.14	55.19	375,260	+0.11(+0.20%)
Jul 25, 2011	55.01	55.27	54.99	55.08	307,849	-0.18(-0.32%)
Jul 22, 2011	55.20	55.26	55.14	55.25	223,289	+0.14(+0.26%)
Jul 21, 2011	55.14	55.19	54.96	55.11	305,663	-0.16(-0.28%)
Jul 20, 2011	55.36	55.36	55.23	55.27	95,203	-0.16(-0.29%)
Jul 19, 2011	55.16	55.44	55.16	55.43	161,267	+0.21(+0.39%)
Jul 18, 2011	55.36	55.37	55.17	55.21	462,300	-0.07(-0.13%)
Jul 15, 2011	55.07	55.38	55.05	55.29	179,665	+0.14(+0.25%)
Jul 14, 2011	55.23	55.38	55.15	55.15	163,796	-0.30(-0.54%)
Jul 13, 2011	55.23	55.47	55.21	55.45	126,914	+0.18(+0.33%)
Jul 12, 2011	55.25	55.33	55.16	55.27	153,546	+0.05(+0.08%)
Jul 11, 2011	55.04	55.31	55.04	55.23	183,542	+0.25(+0.45%)
Jul 08, 2011	54.89	55.02	54.81	54.98	150,415	+0.42(+0.77%)
Jul 07, 2011	54.56	54.57	54.42	54.56	233,390	-0.12(-0.21%)
Jul 06, 2011	54.73	54.76	54.62	54.68	209,110	+0.09(+0.17%)
Jul 05, 2011	54.48	54.65	54.42	54.58	879,994	+0.27(+0.50%)
Jul 01, 2011	54.37	54.45	54.19	54.31	219,290	-0.05(-0.10%)
Jun 30, 2011	54.60	54.62	54.19	54.36	320,027	-0.19(-0.34%)
Jun 29, 2011	54.63	54.70	54.42	54.55	283,049	-0.18(-0.33%)
Jun 28, 2011	55.07	55.07	54.66	54.73	313,378	-0.40(-0.73%)
Jun 27, 2011	55.35	55.36	55.04	55.13	195,076	-0.15(-0.27%)
Jun 24, 2011	55.11	55.30	55.04	55.28	160,390	+0.23(+0.41%)
Jun 23, 2011	55.01	55.12	55.00	55.06	161,650	+0.16(+0.28%)
Jun 22, 2011	55.08	55.08	54.82	54.90	184,478	+0.00(+0.00%)
Jun 21, 2011	54.95	55.01	54.84	54.90	340,839	-0.09(-0.16%)
Jun 20, 2011	54.98	55.02	54.91	54.99	141,189	-0.06(-0.11%)
Jun 17, 2011	55.02	55.06	54.89	55.05	122,151	+0.06(+0.12%)
Jun 16, 2011	54.99	55.08	54.87	54.99	190,465	+0.06(+0.12%)
Jun 15, 2011	54.58	54.97	54.57	54.92	152,157	+0.38(+0.70%)
Jun 14, 2011	54.62	54.66	54.49	54.54	192,154	-0.30(-0.54%)
Jun 13, 2011	54.84	54.99	54.77	54.84	152,259	-0.08(-0.14%)
Jun 10, 2011	54.96	55.01	54.84	54.91	227,225	+0.10(+0.19%)
Jun 09, 2011	54.99	55.04	54.77	54.81	372,931	-0.19(-0.34%)
Jun 08, 2011	54.99	55.10	54.91	55.00	1,953,348	+0.05(+0.08%)
Jun 07, 2011	54.77	54.95	54.67	54.95	509,623	+0.13(+0.24%)
Jun 06, 2011	54.75	54.88	54.72	54.82	89,488	-0.03(-0.06%)
Jun 03, 2011	54.94	54.95	54.76	54.86	216,252	+0.50(+0.91%)
May 24, 2011	54.24	54.37	54.21	54.36	206,427	+0.05(+0.08%)
May 23, 2011	54.42	54.43	54.29	54.31	167,995	+0.04(+0.07%)
May 20, 2011	54.20	54.28	54.17	54.28	151,904	+0.10(+0.19%)
May 19, 2011	53.95	54.18	53.91	54.17	153,556	+0.01(+0.02%)
May 18, 2011	54.34	54.34	54.14	54.16	154,764	-0.17(-0.32%)
May 17, 2011	54.32	54.36	54.24	54.33	179,714	+0.09(+0.17%)
May 16, 2011	54.14	54.26	54.06	54.24	116,341	+0.15(+0.27%)
May 13, 2011	54.08	54.21	54.00	54.10	146,497	+0.18(+0.34%)
May 12, 2011	53.97	54.07	53.88	53.91	424,415	-0.14(-0.25%)
May 11, 2011	53.91	54.08	53.85	54.05	106,014	+0.10(+0.19%)
May 10, 2011	54.09	54.10	53.93	53.95	200,504	-0.21(-0.39%)
May 09, 2011	54.13	54.20	54.06	54.16	117,336	+0.09(+0.17%)
May 06, 2011	53.90	54.13	53.85	54.07	108,060	+0.07(+0.13%)
May 05, 2011	53.84	54.01	53.84	54.00	114,439	+0.19(+0.35%)
May 04, 2011	53.77	53.88	53.73	53.81	230,066	+0.03(+0.06%)
May 03, 2011	53.73	53.79	53.65	53.78	122,301	+0.08(+0.14%)