Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	46.62	47.08	46.62	47.01	195,675	+0.44(+0.95%)
Jul 30, 2009	46.31	46.64	46.27	46.56	161,773	+0.22(+0.48%)
Jul 29, 2009	46.37	46.46	46.18	46.34	179,792	+0.26(+0.57%)
Jul 28, 2009	46.19	46.33	46.04	46.08	230,812	-0.07(-0.14%)
Jul 27, 2009	46.02	46.17	45.93	46.15	139,951	-0.02(-0.05%)
Jul 24, 2009	46.11	46.23	46.06	46.17	3,748	+0.01(+0.03%)
Jul 23, 2009	46.44	46.44	46.07	46.16	227,379	-0.29(-0.62%)
Jul 22, 2009	46.62	46.62	46.34	46.45	145,818	-0.18(-0.40%)
Jul 21, 2009	46.17	46.65	46.07	46.63	165,344	+0.39(+0.85%)
Jul 20, 2009	45.96	46.41	45.93	46.24	152,728	+0.25(+0.54%)
Jul 17, 2009	46.02	46.09	45.92	45.99	110,660	-0.16(-0.35%)
Jul 16, 2009	45.97	46.19	45.87	46.15	149,855	+0.35(+0.77%)
Jul 15, 2009	46.14	46.18	45.80	45.80	227,533	-0.49(-1.06%)
Jul 14, 2009	46.36	46.40	46.20	46.28	84,260	-0.14(-0.30%)
Jul 13, 2009	46.48	46.53	46.38	46.42	108,119	+0.04(+0.08%)
Jul 10, 2009	46.43	46.70	46.26	46.39	230,401	+0.18(+0.40%)
Jul 09, 2009	46.33	46.56	46.06	46.20	206,286	-0.30(-0.65%)
Jul 08, 2009	46.18	46.56	46.11	46.50	139,951	+0.34(+0.74%)
Jul 07, 2009	46.00	46.19	45.92	46.16	169,918	+0.17(+0.36%)
Jul 06, 2009	45.94	46.00	45.78	45.99	98,935	-0.04(-0.08%)
Jul 02, 2009	46.00	46.05	45.89	46.03	123,051	+0.12(+0.26%)
Jul 01, 2009	45.80	45.91	45.62	45.91	136,588	+0.03(+0.07%)
Jun 30, 2009	45.79	45.91	45.63	45.88	183,271	+0.09(+0.19%)
Jun 29, 2009	45.93	45.96	45.73	45.79	220,770	-0.01(-0.01%)
Jun 26, 2009	45.62	45.85	45.62	45.80	120,149	+0.11(+0.25%)
Jun 25, 2009	45.30	45.72	45.25	45.68	139,890	+0.31(+0.69%)
Jun 24, 2009	45.53	45.72	45.27	45.37	143,011	-0.15(-0.34%)
Jun 23, 2009	45.35	45.56	45.27	45.52	139,934	+0.31(+0.69%)
Jun 22, 2009	45.26	45.31	45.12	45.21	126,056	+0.10(+0.23%)
Jun 19, 2009	44.73	45.12	44.73	45.11	145,431	+0.27(+0.60%)
Jun 18, 2009	45.09	45.31	44.75	44.84	176,578	-0.47(-1.04%)
Jun 17, 2009	45.40	45.48	45.17	45.31	148,488	-0.05(-0.10%)
Jun 16, 2009	45.09	45.36	45.09	45.36	104,435	+0.26(+0.57%)
Jun 15, 2009	45.32	45.32	44.71	45.10	155,872	+0.10(+0.21%)
Jun 12, 2009	44.84	45.18	44.84	45.01	143,321	+0.11(+0.25%)
Jun 11, 2009	44.79	44.95	44.45	44.89	190,346	+0.44(+0.99%)
Jun 10, 2009	44.66	44.68	44.32	44.45	169,987	-0.19(-0.43%)
Jun 09, 2009	44.88	44.88	43.70	44.64	424,649	+0.26(+0.59%)
Jun 08, 2009	44.63	44.69	44.38	44.38	284,076	-0.18(-0.40%)
Jun 05, 2009	44.70	44.86	44.53	44.56	219,191	-0.46(-1.02%)
Jun 04, 2009	45.45	45.45	44.86	45.02	170,798	-0.28(-0.62%)
Jun 03, 2009	45.30	45.47	45.13	45.30	268,529	+0.11(+0.25%)
Jun 02, 2009	45.09	45.19	44.89	45.18	180,066	+0.31(+0.70%)
Jun 01, 2009	45.14	45.14	44.72	44.87	230,170	-0.44(-0.97%)
May 29, 2009	44.94	45.37	44.94	45.31	166,536	+0.38(+0.86%)
May 28, 2009	45.01	45.01	44.54	44.92	122,650	+0.23(+0.52%)
May 27, 2009	45.07	45.12	44.54	44.69	157,395	-0.31(-0.68%)
May 26, 2009	45.50	45.50	44.95	45.00	138,434	-0.18(-0.39%)
May 22, 2009	45.27	45.35	45.08	45.18	173,656	-0.12(-0.26%)
May 21, 2009	45.89	45.89	45.24	45.30	227,141	-0.51(-1.12%)
May 20, 2009	45.67	45.90	45.55	45.81	111,965	+0.25(+0.56%)
May 19, 2009	45.68	45.68	45.38	45.56	215,027	+0.04(+0.09%)
May 18, 2009	45.80	45.80	45.44	45.51	218,166	-0.21(-0.45%)
May 15, 2009	45.80	45.80	45.61	45.72	152,414	-0.05(-0.12%)
May 14, 2009	45.85	45.85	45.55	45.77	133,636	+0.10(+0.22%)
May 13, 2009	45.74	45.76	45.64	45.68	128,692	+0.04(+0.09%)
May 12, 2009	45.60	45.73	45.53	45.63	142,514	+0.15(+0.32%)
May 11, 2009	45.54	45.55	45.34	45.48	163,196	+0.18(+0.39%)
May 08, 2009	45.26	45.37	45.15	45.31	172,719	+0.19(+0.42%)
May 07, 2009	45.30	45.31	45.03	45.12	131,462	-0.12(-0.27%)
May 06, 2009	45.24	45.31	45.10	45.24	234,035	+0.04(+0.09%)
May 05, 2009	45.17	45.28	45.06	45.20	431,402	+0.01(+0.01%)
May 04, 2009	45.10	45.29	45.04	45.19	95,895	+0.23(+0.51%)