Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	48.57	48.69	48.49	48.65	158,604	+0.10(+0.20%)
Aug 28, 2009	48.31	48.55	48.25	48.55	170,359	+0.15(+0.32%)
Aug 27, 2009	48.42	48.52	48.24	48.40	191,597	-0.07(-0.14%)
Aug 26, 2009	48.50	48.50	48.32	48.47	183,373	+0.11(+0.22%)
Aug 25, 2009	48.25	48.39	48.13	48.36	259,189	+0.09(+0.20%)
Aug 24, 2009	47.94	48.27	47.93	48.27	225,957	+0.29(+0.61%)
Aug 21, 2009	48.33	48.35	47.94	47.97	232,055	-0.25(-0.52%)
Aug 20, 2009	48.27	48.31	48.02	48.22	142,923	-0.06(-0.13%)
Aug 19, 2009	48.38	48.38	48.04	48.29	162,110	+0.17(+0.36%)
Aug 18, 2009	48.20	48.27	47.98	48.11	204,093	-0.13(-0.27%)
Aug 17, 2009	48.21	48.25	48.03	48.24	101,979	+0.23(+0.47%)
Aug 14, 2009	48.05	48.17	47.83	48.02	148,982	+0.05(+0.11%)
Aug 13, 2009	47.74	47.99	47.62	47.96	223,779	+0.35(+0.74%)
Aug 12, 2009	47.72	47.72	47.39	47.61	325,706	-0.14(-0.30%)
Aug 11, 2009	47.66	47.77	47.45	47.75	154,563	+0.28(+0.58%)
Aug 10, 2009	47.31	47.53	47.14	47.47	109,106	+0.23(+0.49%)
Aug 07, 2009	47.26	47.63	47.03	47.24	193,559	-0.25(-0.52%)
Aug 06, 2009	47.53	47.63	47.43	47.49	147,416	+0.03(+0.06%)
Aug 05, 2009	47.41	47.72	47.39	47.46	148,636	-0.10(-0.21%)
Aug 04, 2009	47.77	47.77	47.36	47.56	141,475	-0.12(-0.26%)
Aug 03, 2009	47.84	47.87	47.48	47.68	190,441	-0.48(-1.00%)
Jul 31, 2009	47.77	48.24	47.77	48.16	190,976	+0.45(+0.95%)
Jul 30, 2009	47.45	47.78	47.40	47.71	157,889	+0.23(+0.48%)
Jul 29, 2009	47.51	47.61	47.32	47.48	175,475	+0.27(+0.57%)
Jul 28, 2009	47.33	47.47	47.17	47.22	225,269	-0.07(-0.14%)
Jul 27, 2009	47.15	47.31	47.06	47.28	136,590	-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	221,919	-0.29(-0.62%)
Jul 22, 2009	47.77	47.77	47.48	47.59	142,317	-0.19(-0.40%)
Jul 21, 2009	47.31	47.80	47.20	47.78	161,373	+0.40(+0.85%)
Jul 20, 2009	47.09	47.55	47.06	47.37	149,060	+0.26(+0.54%)
Jul 17, 2009	47.15	47.22	47.05	47.12	108,002	-0.16(-0.35%)
Jul 16, 2009	47.11	47.33	47.00	47.28	146,257	+0.36(+0.77%)
Jul 15, 2009	47.27	47.32	46.92	46.92	222,069	-0.50(-1.06%)
Jul 14, 2009	47.50	47.55	47.34	47.42	82,236	-0.14(-0.30%)
Jul 13, 2009	47.62	47.67	47.52	47.56	105,523	+0.04(+0.08%)
Jul 10, 2009	47.57	47.84	47.40	47.53	224,868	+0.19(+0.40%)
Jul 09, 2009	47.47	47.71	47.20	47.34	201,332	-0.31(-0.65%)
Jul 08, 2009	47.32	47.70	47.24	47.65	136,590	+0.35(+0.74%)
Jul 07, 2009	47.14	47.33	47.05	47.29	165,837	+0.17(+0.36%)
Jul 06, 2009	47.07	47.13	46.90	47.12	96,559	-0.04(-0.08%)
Jul 02, 2009	47.14	47.18	47.02	47.16	120,096	+0.12(+0.26%)
Jul 01, 2009	46.93	47.04	46.75	47.04	133,308	-0.15(-0.31%)
Jun 30, 2009	47.09	47.22	46.93	47.19	178,196	+0.09(+0.19%)
Jun 29, 2009	47.23	47.27	47.03	47.09	214,658	-0.01(-0.01%)
Jun 26, 2009	46.92	47.16	46.92	47.10	116,822	+0.12(+0.25%)
Jun 25, 2009	46.59	47.02	46.54	46.98	136,017	+0.32(+0.69%)
Jun 24, 2009	46.82	47.02	46.56	46.66	139,051	-0.16(-0.34%)
Jun 23, 2009	46.64	46.86	46.56	46.82	136,059	+0.32(+0.69%)
Jun 22, 2009	46.54	46.60	46.40	46.50	122,566	+0.10(+0.23%)
Jun 19, 2009	46.00	46.41	46.00	46.39	141,404	+0.27(+0.60%)
Jun 18, 2009	46.37	46.60	46.02	46.12	171,689	-0.48(-1.04%)
Jun 17, 2009	46.70	46.78	46.46	46.60	144,377	-0.05(-0.10%)
Jun 16, 2009	46.38	46.65	46.38	46.65	101,544	+0.26(+0.57%)
Jun 15, 2009	46.61	46.61	45.98	46.38	151,556	+0.10(+0.21%)
Jun 12, 2009	46.12	46.47	46.12	46.29	139,353	+0.12(+0.25%)
Jun 11, 2009	46.06	46.23	45.72	46.17	185,076	+0.45(+0.99%)
Jun 10, 2009	45.93	45.95	45.58	45.72	165,281	-0.20(-0.43%)
Jun 09, 2009	46.16	46.16	44.94	45.91	412,890	+0.27(+0.59%)
Jun 08, 2009	45.90	45.96	45.65	45.65	276,210	-0.18(-0.40%)
Jun 05, 2009	45.98	46.13	45.80	45.83	213,121	-0.47(-1.02%)
Jun 04, 2009	46.74	46.74	46.13	46.30	166,068	-0.29(-0.62%)
Jun 03, 2009	46.59	46.77	46.42	46.59	261,093	+0.12(+0.25%)
Jun 02, 2009	46.38	46.48	46.17	46.47	175,080	+0.32(+0.70%)