Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	48.81	48.93	48.76	48.88	178,034	+0.05(+0.10%)
Sep 29, 2009	48.73	48.85	48.68	48.83	309,992	+0.07(+0.14%)
Sep 28, 2009	48.76	48.82	48.62	48.77	237,284	-0.03(-0.06%)
Sep 25, 2009	48.69	48.80	48.57	48.80	440,668	+0.14(+0.29%)
Sep 24, 2009	48.62	48.66	48.49	48.66	232,139	+0.07(+0.14%)
Sep 23, 2009	48.38	48.59	48.27	48.59	303,542	+0.16(+0.34%)
Sep 22, 2009	48.29	48.45	48.24	48.43	246,798	+0.13(+0.28%)
Sep 21, 2009	48.41	48.46	48.25	48.29	180,979	-0.01(-0.01%)
Sep 18, 2009	48.42	48.48	48.24	48.30	188,323	-0.20(-0.41%)
Sep 17, 2009	48.34	48.53	48.17	48.50	263,799	+0.30(+0.62%)
Sep 16, 2009	48.41	48.43	48.09	48.20	281,065	-0.07(-0.14%)
Sep 15, 2009	48.31	48.32	48.13	48.27	222,766	-0.05(-0.11%)
Sep 14, 2009	48.54	48.55	48.29	48.33	405,528	-0.28(-0.57%)
Sep 11, 2009	48.57	48.66	48.42	48.60	376,780	+0.21(+0.44%)
Sep 10, 2009	48.22	48.51	48.12	48.39	311,284	+0.40(+0.84%)
Sep 09, 2009	47.86	48.11	47.77	47.99	795,116	-0.09(-0.19%)
Sep 08, 2009	48.11	48.30	48.06	48.08	120,494	-0.09(-0.18%)
Sep 04, 2009	48.31	48.42	48.17	48.17	261,396	-0.24(-0.50%)
Sep 03, 2009	48.40	48.53	48.31	48.41	290,256	-0.10(-0.20%)
Sep 02, 2009	48.33	48.60	48.23	48.51	226,170	+0.16(+0.34%)
Sep 01, 2009	48.16	48.70	48.00	48.34	397,209	+0.00(+0.00%)
Aug 31, 2009	48.26	48.38	48.18	48.34	159,613	+0.10(+0.20%)
Aug 28, 2009	48.00	48.25	47.94	48.25	171,442	+0.15(+0.32%)
Aug 27, 2009	48.11	48.21	47.94	48.09	192,815	-0.07(-0.14%)
Aug 26, 2009	48.19	48.19	48.02	48.16	184,539	+0.11(+0.22%)
Aug 25, 2009	47.95	48.09	47.83	48.05	260,837	+0.09(+0.20%)
Aug 24, 2009	47.64	47.96	47.63	47.96	227,394	+0.29(+0.61%)
Aug 21, 2009	48.02	48.04	47.64	47.67	233,531	-0.25(-0.52%)
Aug 20, 2009	47.96	48.01	47.72	47.92	143,831	-0.06(-0.13%)
Aug 19, 2009	48.07	48.07	47.74	47.98	163,141	+0.17(+0.36%)
Aug 18, 2009	47.90	47.96	47.68	47.81	205,391	-0.13(-0.27%)
Aug 17, 2009	47.91	47.94	47.72	47.94	102,628	+0.22(+0.47%)
Aug 14, 2009	47.75	47.86	47.53	47.71	149,929	+0.05(+0.11%)
Aug 13, 2009	47.44	47.69	47.32	47.66	225,202	+0.35(+0.74%)
Aug 12, 2009	47.42	47.42	47.09	47.31	327,778	-0.14(-0.30%)
Aug 11, 2009	47.36	47.46	47.15	47.45	155,546	+0.28(+0.58%)
Aug 10, 2009	47.01	47.23	46.84	47.17	109,800	+0.23(+0.49%)
Aug 07, 2009	46.96	47.33	46.74	46.94	194,790	-0.24(-0.52%)
Aug 06, 2009	47.23	47.33	47.13	47.19	148,354	+0.03(+0.06%)
Aug 05, 2009	47.11	47.41	47.09	47.16	149,581	-0.10(-0.21%)
Aug 04, 2009	47.46	47.46	47.06	47.26	142,375	-0.12(-0.26%)
Aug 03, 2009	47.54	47.57	47.18	47.38	191,652	-0.48(-1.00%)
Jul 31, 2009	47.47	47.94	47.47	47.86	192,191	+0.45(+0.95%)
Jul 30, 2009	47.15	47.48	47.10	47.41	158,893	+0.22(+0.48%)
Jul 29, 2009	47.21	47.31	47.02	47.18	176,591	+0.27(+0.57%)
Jul 28, 2009	47.03	47.17	46.87	46.92	226,702	-0.07(-0.14%)
Jul 27, 2009	46.85	47.01	46.76	46.98	137,459	-0.02(-0.05%)
Jul 24, 2009	46.95	47.07	46.90	47.01	3,681	+0.01(+0.03%)
Jul 23, 2009	47.28	47.28	46.91	47.00	223,330	-0.29(-0.62%)
Jul 22, 2009	47.47	47.47	47.18	47.29	143,222	-0.19(-0.40%)
Jul 21, 2009	47.01	47.50	46.91	47.48	162,400	+0.40(+0.85%)
Jul 20, 2009	46.80	47.25	46.76	47.07	150,008	+0.25(+0.54%)
Jul 17, 2009	46.85	46.92	46.75	46.82	108,689	-0.16(-0.35%)
Jul 16, 2009	46.81	47.03	46.70	46.98	147,187	+0.36(+0.77%)
Jul 15, 2009	46.97	47.02	46.63	46.63	223,482	-0.50(-1.06%)
Jul 14, 2009	47.20	47.24	47.04	47.12	82,759	-0.14(-0.30%)
Jul 13, 2009	47.32	47.37	47.22	47.26	106,194	+0.04(+0.08%)
Jul 10, 2009	47.27	47.54	47.10	47.23	226,298	+0.19(+0.40%)
Jul 09, 2009	47.17	47.41	46.90	47.04	202,613	-0.31(-0.65%)
Jul 08, 2009	47.02	47.40	46.94	47.34	137,459	+0.35(+0.74%)
Jul 07, 2009	46.84	47.03	46.75	47.00	166,892	+0.17(+0.36%)
Jul 06, 2009	46.77	46.84	46.61	46.83	97,173	-0.04(-0.08%)
Jul 02, 2009	46.84	46.88	46.72	46.86	120,860	+0.12(+0.26%)