Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	48.28	48.28	48.28	48.28	96,945	-0.09(-0.18%)
Dec 30, 2009	48.41	48.47	48.29	48.37	112,190	-0.02(-0.04%)
Dec 29, 2009	48.28	48.40	48.18	48.39	197,477	+0.10(+0.21%)
Dec 28, 2009	48.35	48.36	48.24	48.28	214,333	-0.08(-0.16%)
Dec 24, 2009	48.51	48.53	48.36	48.36	131,680	-0.35(-0.73%)
Dec 23, 2009	48.77	48.81	48.65	48.72	178,891	+0.01(+0.01%)
Dec 22, 2009	48.73	48.79	48.61	48.71	306,571	-0.14(-0.29%)
Dec 21, 2009	49.05	49.10	48.77	48.85	225,878	-0.27(-0.56%)
Dec 18, 2009	49.25	49.31	49.10	49.13	218,884	-0.13(-0.27%)
Dec 17, 2009	49.15	49.26	49.10	49.26	103,560	+0.19(+0.39%)
Dec 16, 2009	49.10	49.15	49.02	49.07	222,638	+0.07(+0.14%)
Dec 15, 2009	48.97	49.00	48.85	49.00	223,175	-0.08(-0.16%)
Dec 14, 2009	49.14	49.14	49.04	49.08	155,833	-0.02(-0.04%)
Dec 11, 2009	49.10	49.15	49.00	49.10	146,324	-0.13(-0.27%)
Dec 10, 2009	49.27	49.32	49.04	49.23	328,027	-0.03(-0.07%)
Dec 09, 2009	49.54	49.54	49.22	49.26	214,052	-0.22(-0.45%)
Dec 08, 2009	49.46	49.56	49.30	49.49	210,673	+0.25(+0.51%)
Dec 07, 2009	49.16	49.27	49.00	49.24	255,668	+0.20(+0.41%)
Dec 04, 2009	49.45	49.45	48.87	49.04	213,714	-0.37(-0.75%)
Dec 03, 2009	49.27	49.41	49.20	49.41	772,577	+0.03(+0.06%)
Dec 02, 2009	49.55	49.55	49.31	49.38	222,495	-0.16(-0.33%)
Dec 01, 2009	49.69	49.69	49.47	49.54	165,746	-0.35(-0.71%)
Nov 30, 2009	49.78	49.90	49.62	49.90	148,359	+0.10(+0.21%)
Nov 27, 2009	49.77	49.79	49.62	49.79	35,914	+0.18(+0.36%)
Nov 25, 2009	49.58	49.66	49.40	49.62	375,193	+0.01(+0.02%)
Nov 24, 2009	49.37	49.69	49.33	49.60	283,296	+0.22(+0.45%)
Nov 23, 2009	49.32	49.42	49.24	49.38	161,752	+0.01(+0.01%)
Nov 20, 2009	49.40	49.41	49.26	49.38	215,671	-0.05(-0.11%)
Nov 19, 2009	49.40	49.46	49.29	49.43	175,051	+0.12(+0.25%)
Nov 18, 2009	49.44	49.44	49.23	49.31	248,441	-0.12(-0.25%)
Nov 17, 2009	49.31	49.46	49.18	49.43	386,733	+0.04(+0.07%)
Nov 16, 2009	49.31	49.45	49.18	49.40	264,820	+0.19(+0.38%)
Nov 13, 2009	49.16	49.21	49.03	49.21	226,347	+0.11(+0.22%)
Nov 12, 2009	49.06	49.15	48.96	49.10	312,537	-0.07(-0.14%)
Nov 11, 2009	49.07	49.21	49.00	49.16	317,823	+0.12(+0.25%)
Nov 10, 2009	49.02	49.11	48.93	49.04	194,147	+0.04(+0.07%)
Nov 09, 2009	48.89	49.04	48.86	49.00	216,251	+0.18(+0.36%)
Nov 06, 2009	48.82	48.97	48.76	48.83	104,159	+0.03(+0.06%)
Nov 05, 2009	48.74	48.85	48.69	48.80	311,951	-0.01(-0.02%)
Nov 04, 2009	48.71	48.86	48.58	48.81	137,104	+0.04(+0.08%)
Nov 03, 2009	48.80	48.95	48.76	48.77	149,573	-0.12(-0.25%)
Nov 02, 2009	49.00	49.02	48.84	48.89	277,607	-0.20(-0.41%)
Oct 30, 2009	48.95	49.11	48.90	49.10	173,524	+0.31(+0.63%)
Oct 29, 2009	48.87	48.89	48.63	48.79	191,318	-0.13(-0.27%)
Oct 28, 2009	48.88	49.09	48.83	48.93	215,899	+0.01(+0.02%)
Oct 27, 2009	48.62	48.94	48.60	48.91	209,049	+0.45(+0.93%)
Oct 26, 2009	48.69	48.76	48.46	48.46	241,221	-0.33(-0.68%)
Oct 23, 2009	48.80	48.85	48.62	48.79	254,495	-0.16(-0.32%)
Oct 22, 2009	48.88	48.97	48.77	48.95	151,605	+0.01(+0.02%)
Oct 21, 2009	49.02	49.02	48.77	48.94	222,140	-0.20(-0.41%)
Oct 20, 2009	49.06	49.15	49.00	49.14	254,692	+0.24(+0.49%)
Oct 19, 2009	48.84	48.90	48.75	48.90	140,533	+0.15(+0.31%)
Oct 16, 2009	48.60	48.83	48.60	48.75	140,035	+0.09(+0.19%)
Oct 15, 2009	48.71	48.73	48.63	48.66	240,150	-0.12(-0.24%)
Oct 14, 2009	48.78	48.92	48.76	48.77	176,824	-0.26(-0.52%)
Oct 13, 2009	49.08	49.10	48.94	49.03	184,547	+0.15(+0.30%)
Oct 12, 2009	48.80	49.07	48.77	48.88	236,092	+0.18(+0.37%)
Oct 09, 2009	49.08	49.15	48.69	48.71	235,725	-0.58(-1.18%)
Oct 08, 2009	49.46	49.47	49.22	49.29	164,025	-0.10(-0.20%)
Oct 07, 2009	49.24	49.44	49.22	49.38	186,848	+0.23(+0.46%)
Oct 06, 2009	49.26	49.29	49.16	49.16	319,431	-0.12(-0.25%)
Oct 05, 2009	49.31	49.31	49.11	49.28	221,203	+0.10(+0.21%)
Oct 02, 2009	49.38	49.41	49.10	49.18	174,127	-0.13(-0.27%)