Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	55.72	56.04	55.64	55.97	167,464	+0.53(+0.95%)
Jul 28, 2011	55.43	55.53	55.40	55.44	140,679	+0.10(+0.18%)
Jul 27, 2011	55.32	55.50	55.22	55.34	283,028	-0.05(-0.09%)
Jul 26, 2011	55.39	55.53	55.35	55.40	373,854	+0.11(+0.20%)
Jul 25, 2011	55.22	55.47	55.20	55.29	306,696	-0.18(-0.32%)
Jul 22, 2011	55.41	55.47	55.35	55.46	222,453	+0.14(+0.26%)
Jul 21, 2011	55.34	55.40	55.17	55.32	304,518	-0.16(-0.28%)
Jul 20, 2011	55.57	55.57	55.44	55.47	94,846	-0.16(-0.29%)
Jul 19, 2011	55.36	55.64	55.36	55.64	160,663	+0.22(+0.39%)
Jul 18, 2011	55.57	55.58	55.38	55.42	460,568	-0.07(-0.13%)
Jul 15, 2011	55.28	55.59	55.26	55.50	178,991	+0.14(+0.25%)
Jul 14, 2011	55.44	55.59	55.36	55.36	163,182	-0.30(-0.54%)
Jul 13, 2011	55.44	55.68	55.42	55.66	126,439	+0.18(+0.33%)
Jul 12, 2011	55.46	55.54	55.36	55.48	152,971	+0.05(+0.08%)
Jul 11, 2011	55.25	55.51	55.25	55.44	182,855	+0.25(+0.45%)
Jul 08, 2011	55.10	55.23	55.02	55.19	149,852	+0.42(+0.77%)
Jul 07, 2011	54.76	54.78	54.63	54.76	232,515	-0.12(-0.21%)
Jul 06, 2011	54.93	54.97	54.82	54.88	208,326	+0.09(+0.17%)
Jul 05, 2011	54.69	54.86	54.62	54.79	876,696	+0.27(+0.50%)
Jul 01, 2011	54.57	54.66	54.39	54.52	218,468	-0.05(-0.10%)
Jun 30, 2011	54.80	54.82	54.39	54.57	318,827	-0.19(-0.34%)
Jun 29, 2011	54.83	54.91	54.62	54.76	281,988	-0.18(-0.33%)
Jun 28, 2011	55.28	55.28	54.86	54.94	312,203	-0.40(-0.73%)
Jun 27, 2011	55.56	55.57	55.24	55.34	194,344	-0.15(-0.27%)
Jun 24, 2011	55.32	55.51	55.25	55.49	159,788	+0.23(+0.41%)
Jun 23, 2011	55.22	55.33	55.21	55.26	161,043	+0.16(+0.28%)
Jun 22, 2011	55.29	55.29	55.03	55.11	183,786	+0.00(+0.00%)
Jun 21, 2011	55.15	55.22	55.05	55.11	339,561	-0.09(-0.16%)
Jun 20, 2011	55.18	55.22	55.11	55.20	140,659	-0.06(-0.11%)
Jun 17, 2011	55.22	55.27	55.09	55.26	121,693	+0.06(+0.12%)
Jun 16, 2011	55.20	55.28	55.08	55.19	189,751	+0.07(+0.12%)
Jun 15, 2011	54.78	55.18	54.78	55.13	151,586	+0.38(+0.70%)
Jun 14, 2011	54.82	54.86	54.69	54.74	191,434	-0.30(-0.54%)
Jun 13, 2011	55.05	55.19	54.98	55.04	151,688	-0.08(-0.14%)
Jun 10, 2011	55.17	55.22	55.05	55.12	226,373	+0.10(+0.19%)
Jun 09, 2011	55.20	55.25	54.97	55.02	371,532	-0.19(-0.34%)
Jun 08, 2011	55.19	55.30	55.11	55.21	1,946,021	+0.05(+0.08%)
Jun 07, 2011	54.97	55.16	54.87	55.16	507,712	+0.13(+0.24%)
Jun 06, 2011	54.96	55.09	54.93	55.03	89,152	-0.03(-0.06%)
Jun 03, 2011	55.15	55.15	54.96	55.06	215,441	+0.50(+0.91%)
May 24, 2011	54.45	54.58	54.41	54.56	205,653	+0.05(+0.08%)
May 23, 2011	54.63	54.64	54.49	54.52	167,365	+0.04(+0.07%)
May 20, 2011	54.41	54.48	54.38	54.48	151,335	+0.10(+0.19%)
May 19, 2011	54.16	54.38	54.11	54.38	152,980	+0.01(+0.02%)
May 18, 2011	54.55	54.55	54.34	54.36	154,184	-0.17(-0.32%)
May 17, 2011	54.53	54.56	54.44	54.54	179,040	+0.09(+0.17%)
May 16, 2011	54.34	54.46	54.27	54.45	115,905	+0.15(+0.27%)
May 13, 2011	54.28	54.42	54.21	54.30	145,948	+0.18(+0.34%)
May 12, 2011	54.17	54.27	54.09	54.12	422,825	-0.14(-0.25%)
May 11, 2011	54.11	54.28	54.06	54.25	105,616	+0.10(+0.19%)
May 10, 2011	54.29	54.30	54.13	54.15	199,753	-0.21(-0.39%)
May 09, 2011	54.34	54.41	54.26	54.36	116,896	+0.09(+0.17%)
May 06, 2011	54.10	54.34	54.05	54.27	107,655	+0.07(+0.13%)
May 05, 2011	54.04	54.21	54.04	54.20	114,010	+0.19(+0.35%)
May 04, 2011	53.97	54.08	53.94	54.01	229,204	+0.03(+0.06%)
May 03, 2011	53.93	53.99	53.85	53.98	121,843	+0.08(+0.14%)