Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	49.12	49.24	49.06	49.19	176,913	+0.05(+0.10%)
Sep 29, 2009	49.03	49.16	48.99	49.14	308,039	+0.07(+0.14%)
Sep 28, 2009	49.07	49.13	48.93	49.08	235,789	-0.03(-0.06%)
Sep 25, 2009	49.00	49.11	48.88	49.11	437,892	+0.14(+0.29%)
Sep 24, 2009	48.93	48.97	48.80	48.97	230,676	+0.07(+0.14%)
Sep 23, 2009	48.69	48.90	48.58	48.90	301,630	+0.16(+0.34%)
Sep 22, 2009	48.60	48.76	48.55	48.74	245,243	+0.13(+0.28%)
Sep 21, 2009	48.72	48.76	48.55	48.60	179,839	-0.01(-0.01%)
Sep 18, 2009	48.73	48.79	48.55	48.61	187,136	-0.20(-0.41%)
Sep 17, 2009	48.65	48.84	48.48	48.81	262,136	+0.30(+0.62%)
Sep 16, 2009	48.72	48.74	48.40	48.51	279,294	-0.07(-0.14%)
Sep 15, 2009	48.61	48.63	48.44	48.58	221,363	-0.05(-0.11%)
Sep 14, 2009	48.85	48.86	48.59	48.63	402,973	-0.28(-0.57%)
Sep 11, 2009	48.88	48.97	48.73	48.91	374,406	+0.21(+0.44%)
Sep 10, 2009	48.52	48.82	48.42	48.70	309,323	+0.41(+0.84%)
Sep 09, 2009	48.17	48.41	48.08	48.29	790,107	-0.09(-0.19%)
Sep 08, 2009	48.42	48.60	48.37	48.39	119,735	-0.09(-0.18%)
Sep 04, 2009	48.61	48.72	48.47	48.47	259,749	-0.24(-0.50%)
Sep 03, 2009	48.71	48.84	48.62	48.72	288,427	-0.10(-0.20%)
Sep 02, 2009	48.64	48.91	48.53	48.81	224,744	+0.16(+0.34%)
Sep 01, 2009	48.47	49.00	48.30	48.65	394,706	+0.00(+0.00%)
Aug 31, 2009	48.57	48.69	48.48	48.65	158,607	+0.10(+0.20%)
Aug 28, 2009	48.31	48.55	48.25	48.55	170,362	+0.15(+0.32%)
Aug 27, 2009	48.42	48.52	48.24	48.40	191,601	-0.07(-0.14%)
Aug 26, 2009	48.50	48.50	48.32	48.47	183,376	+0.11(+0.22%)
Aug 25, 2009	48.25	48.39	48.13	48.36	259,194	+0.09(+0.20%)
Aug 24, 2009	47.94	48.26	47.93	48.26	225,961	+0.29(+0.61%)
Aug 21, 2009	48.33	48.34	47.94	47.97	232,060	-0.25(-0.52%)
Aug 20, 2009	48.26	48.31	48.02	48.22	142,925	-0.06(-0.13%)
Aug 19, 2009	48.37	48.37	48.04	48.29	162,113	+0.17(+0.36%)
Aug 18, 2009	48.20	48.26	47.98	48.11	204,097	-0.13(-0.27%)
Aug 17, 2009	48.21	48.25	48.03	48.24	101,981	+0.23(+0.47%)
Aug 14, 2009	48.05	48.17	47.83	48.01	148,984	+0.05(+0.11%)
Aug 13, 2009	47.74	47.99	47.62	47.96	223,783	+0.35(+0.74%)
Aug 12, 2009	47.72	47.72	47.39	47.61	325,713	-0.14(-0.30%)
Aug 11, 2009	47.66	47.76	47.45	47.75	154,566	+0.28(+0.58%)
Aug 10, 2009	47.31	47.53	47.14	47.47	109,108	+0.23(+0.49%)
Aug 07, 2009	47.26	47.63	47.03	47.24	193,562	-0.25(-0.52%)
Aug 06, 2009	47.53	47.63	47.43	47.49	147,419	+0.03(+0.06%)
Aug 05, 2009	47.41	47.72	47.38	47.46	148,639	-0.10(-0.21%)
Aug 04, 2009	47.76	47.76	47.35	47.56	141,478	-0.12(-0.26%)
Aug 03, 2009	47.84	47.87	47.48	47.68	190,444	-0.48(-1.00%)
Jul 31, 2009	47.77	48.24	47.77	48.16	190,980	+0.45(+0.95%)
Jul 30, 2009	47.45	47.78	47.40	47.71	157,892	+0.23(+0.48%)
Jul 29, 2009	47.51	47.61	47.32	47.48	175,478	+0.27(+0.57%)
Jul 28, 2009	47.33	47.47	47.17	47.21	225,273	-0.07(-0.14%)
Jul 27, 2009	47.15	47.30	47.06	47.28	136,593	-0.02(-0.05%)
Jul 24, 2009	47.25	47.37	47.20	47.31	3,658	+0.01(+0.03%)
Jul 23, 2009	47.58	47.58	47.21	47.29	221,923	-0.29(-0.62%)
Jul 22, 2009	47.77	47.77	47.48	47.59	142,319	-0.19(-0.40%)
Jul 21, 2009	47.31	47.80	47.20	47.78	161,376	+0.40(+0.85%)
Jul 20, 2009	47.09	47.55	47.06	47.37	149,063	+0.26(+0.54%)
Jul 17, 2009	47.15	47.22	47.05	47.12	108,004	-0.16(-0.35%)
Jul 16, 2009	47.10	47.32	46.99	47.28	146,259	+0.36(+0.77%)
Jul 15, 2009	47.27	47.32	46.92	46.92	222,074	-0.50(-1.06%)
Jul 14, 2009	47.50	47.54	47.34	47.42	82,238	-0.14(-0.30%)
Jul 13, 2009	47.62	47.67	47.52	47.56	105,525	+0.04(+0.08%)
Jul 10, 2009	47.57	47.84	47.40	47.53	224,872	+0.19(+0.40%)
Jul 09, 2009	47.47	47.71	47.20	47.34	201,336	-0.31(-0.65%)
Jul 08, 2009	47.32	47.70	47.24	47.64	136,593	+0.35(+0.74%)
Jul 07, 2009	47.14	47.33	47.05	47.29	165,841	+0.17(+0.36%)
Jul 06, 2009	47.07	47.13	46.90	47.12	96,561	-0.04(-0.08%)
Jul 02, 2009	47.14	47.18	47.02	47.16	120,098	+0.12(+0.26%)