Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	55.69	56.01	55.61	55.94	167,553	+0.53(+0.95%)
Jul 28, 2011	55.40	55.50	55.37	55.41	140,753	+0.10(+0.18%)
Jul 27, 2011	55.29	55.47	55.19	55.32	283,178	-0.05(-0.09%)
Jul 26, 2011	55.36	55.50	55.32	55.37	374,051	+0.11(+0.20%)
Jul 25, 2011	55.19	55.45	55.17	55.26	306,858	-0.18(-0.32%)
Jul 22, 2011	55.38	55.44	55.32	55.43	222,570	+0.14(+0.26%)
Jul 21, 2011	55.32	55.37	55.14	55.29	304,679	-0.16(-0.28%)
Jul 20, 2011	55.54	55.54	55.41	55.45	94,897	-0.16(-0.29%)
Jul 19, 2011	55.33	55.61	55.33	55.61	160,747	+0.21(+0.39%)
Jul 18, 2011	55.54	55.55	55.35	55.39	460,811	-0.07(-0.13%)
Jul 15, 2011	55.25	55.56	55.23	55.47	179,086	+0.14(+0.25%)
Jul 14, 2011	55.41	55.56	55.33	55.33	163,268	-0.30(-0.54%)
Jul 13, 2011	55.41	55.65	55.39	55.63	126,505	+0.18(+0.33%)
Jul 12, 2011	55.43	55.51	55.33	55.45	153,052	+0.05(+0.08%)
Jul 11, 2011	55.22	55.48	55.22	55.41	182,951	+0.25(+0.45%)
Jul 08, 2011	55.07	55.20	54.99	55.16	149,931	+0.42(+0.77%)
Jul 07, 2011	54.74	54.75	54.60	54.74	232,638	-0.12(-0.21%)
Jul 06, 2011	54.90	54.94	54.79	54.85	208,436	+0.09(+0.17%)
Jul 05, 2011	54.66	54.83	54.59	54.76	877,159	+0.27(+0.50%)
Jul 01, 2011	54.55	54.63	54.36	54.49	218,584	-0.05(-0.10%)
Jun 30, 2011	54.77	54.79	54.36	54.54	318,997	-0.19(-0.34%)
Jun 29, 2011	54.81	54.88	54.59	54.73	282,137	-0.18(-0.33%)
Jun 28, 2011	55.25	55.25	54.83	54.91	312,368	-0.40(-0.73%)
Jun 27, 2011	55.53	55.54	55.22	55.31	194,448	-0.15(-0.27%)
Jun 24, 2011	55.29	55.48	55.22	55.46	159,873	+0.23(+0.41%)
Jun 23, 2011	55.19	55.30	55.18	55.23	161,129	+0.16(+0.28%)
Jun 22, 2011	55.26	55.26	55.00	55.08	183,884	+0.00(+0.00%)
Jun 21, 2011	55.12	55.19	55.02	55.08	339,741	-0.09(-0.16%)
Jun 20, 2011	55.15	55.19	55.09	55.17	140,734	-0.06(-0.11%)
Jun 17, 2011	55.20	55.24	55.07	55.23	121,758	+0.07(+0.12%)
Jun 16, 2011	55.17	55.25	55.05	55.16	189,851	+0.06(+0.12%)
Jun 15, 2011	54.75	55.15	54.75	55.10	151,667	+0.38(+0.70%)
Jun 14, 2011	54.79	54.83	54.66	54.71	191,535	-0.30(-0.54%)
Jun 13, 2011	55.02	55.16	54.95	55.01	151,769	-0.08(-0.14%)
Jun 10, 2011	55.14	55.19	55.02	55.09	226,493	+0.10(+0.19%)
Jun 09, 2011	55.17	55.22	54.94	54.99	371,730	-0.19(-0.34%)
Jun 08, 2011	55.16	55.27	55.09	55.18	1,947,056	+0.05(+0.08%)
Jun 07, 2011	54.94	55.13	54.84	55.13	507,982	+0.13(+0.24%)
Jun 06, 2011	54.93	55.06	54.90	55.00	89,199	-0.03(-0.06%)
Jun 03, 2011	55.12	55.12	54.94	55.03	215,555	+0.50(+0.91%)
May 24, 2011	54.42	54.55	54.38	54.54	205,762	+0.05(+0.08%)
May 23, 2011	54.60	54.61	54.46	54.49	167,454	+0.04(+0.07%)
May 20, 2011	54.38	54.45	54.35	54.45	151,415	+0.10(+0.19%)
May 19, 2011	54.13	54.35	54.08	54.35	153,061	+0.01(+0.02%)
May 18, 2011	54.52	54.52	54.32	54.33	154,265	-0.17(-0.32%)
May 17, 2011	54.50	54.54	54.41	54.51	179,135	+0.09(+0.17%)
May 16, 2011	54.32	54.43	54.24	54.42	115,967	+0.15(+0.27%)
May 13, 2011	54.25	54.39	54.18	54.27	146,025	+0.18(+0.34%)
May 12, 2011	54.14	54.24	54.06	54.09	423,048	-0.14(-0.25%)
May 11, 2011	54.08	54.25	54.03	54.22	105,672	+0.10(+0.19%)
May 10, 2011	54.26	54.27	54.10	54.12	199,858	-0.21(-0.39%)
May 09, 2011	54.31	54.38	54.23	54.33	116,958	+0.09(+0.17%)
May 06, 2011	54.07	54.31	54.02	54.24	107,712	+0.07(+0.13%)
May 05, 2011	54.01	54.19	54.01	54.17	114,070	+0.19(+0.35%)
May 04, 2011	53.94	54.06	53.91	53.99	229,325	+0.03(+0.06%)
May 03, 2011	53.90	53.97	53.82	53.95	121,907	+0.08(+0.14%)