Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	54.63	54.69	54.54	54.66	197,759	+0.15(+0.28%)
Oct 28, 2010	54.35	54.54	54.29	54.51	170,274	+0.34(+0.62%)
Oct 27, 2010	54.37	54.39	54.17	54.18	216,001	-0.55(-1.01%)
Oct 25, 2010	54.91	54.93	54.70	54.73	226,942	+0.03(+0.05%)
Oct 22, 2010	54.68	54.72	54.61	54.70	189,149	-0.02(-0.03%)
Oct 21, 2010	54.86	54.87	54.70	54.72	176,564	-0.16(-0.30%)
Oct 20, 2010	54.85	55.00	54.76	54.88	209,358	+0.00(+0.00%)
Oct 19, 2010	54.63	54.94	54.63	54.88	273,113	+0.10(+0.18%)
Oct 18, 2010	54.72	54.86	54.58	54.78	204,138	+0.25(+0.45%)
Oct 15, 2010	54.64	54.72	54.46	54.54	275,230	-0.16(-0.29%)
Oct 14, 2010	54.86	54.98	54.69	54.69	183,425	-0.31(-0.56%)
Oct 13, 2010	54.83	55.02	54.80	55.00	275,662	+0.06(+0.10%)
Oct 12, 2010	55.10	55.10	54.91	54.95	391,525	-0.08(-0.14%)
Oct 11, 2010	55.05	55.07	54.98	55.02	434,695	+0.08(+0.15%)
Oct 08, 2010	54.94	55.12	54.93	54.94	165,959	-0.02(-0.03%)
Oct 07, 2010	54.98	55.00	54.90	54.96	179,554	+0.05(+0.09%)
Oct 06, 2010	54.86	55.01	54.85	54.91	571,229	+0.28(+0.51%)
Oct 05, 2010	54.56	54.68	54.54	54.63	149,639	+0.10(+0.19%)
Oct 04, 2010	54.51	54.54	54.47	54.53	198,158	+0.19(+0.35%)
Oct 01, 2010	54.34	54.44	54.19	54.34	224,819	-0.06(-0.12%)
Sep 30, 2010	54.42	54.42	54.12	54.40	672,456	-0.04(-0.07%)
Sep 29, 2010	54.51	54.52	54.37	54.44	199,653	-0.06(-0.10%)
Sep 28, 2010	54.27	54.52	54.27	54.50	155,691	+0.23(+0.42%)
Sep 27, 2010	54.17	54.34	54.16	54.27	285,277	+0.26(+0.48%)
Sep 24, 2010	54.03	54.07	53.95	54.02	219,680	-0.16(-0.29%)
Sep 23, 2010	54.34	54.34	54.13	54.17	167,971	+0.03(+0.05%)
Sep 22, 2010	54.23	54.29	54.10	54.15	259,879	+0.09(+0.16%)
Sep 21, 2010	53.85	54.10	53.71	54.06	231,565	+0.34(+0.63%)
Sep 20, 2010	53.67	53.72	53.53	53.72	221,277	+0.13(+0.23%)
Sep 17, 2010	53.60	53.66	53.51	53.60	191,113	+0.02(+0.04%)
Sep 15, 2010	53.62	53.81	53.56	53.57	472,090	-0.18(-0.34%)
Sep 14, 2010	53.55	53.76	53.53	53.76	147,159	+0.27(+0.50%)
Sep 13, 2010	53.24	53.52	53.24	53.49	415,622	+0.17(+0.32%)
Sep 10, 2010	53.31	53.36	53.16	53.32	243,451	-0.09(-0.18%)
Sep 09, 2010	53.56	53.58	53.35	53.41	391,757	-0.28(-0.53%)
Sep 08, 2010	53.78	53.79	53.65	53.70	281,914	-0.11(-0.20%)
Sep 07, 2010	53.61	53.80	53.54	53.80	453,705	+0.41(+0.76%)
Sep 03, 2010	53.48	53.56	53.34	53.39	328,804	-0.34(-0.64%)
Sep 02, 2010	53.73	53.79	53.68	53.74	356,965	-0.09(-0.16%)
Sep 01, 2010	54.04	54.04	53.70	53.83	368,840	-0.26(-0.49%)
Aug 31, 2010	54.12	54.14	53.99	54.09	211,624	+0.16(+0.30%)
Aug 30, 2010	53.77	53.95	53.70	53.93	275,344	+0.39(+0.74%)
Aug 27, 2010	53.54	54.06	53.51	53.54	343,646	-0.53(-0.98%)
Aug 26, 2010	53.94	54.08	53.91	54.07	199,532	+0.12(+0.22%)
Aug 25, 2010	54.26	54.27	53.90	53.95	200,885	-0.18(-0.32%)
Aug 24, 2010	54.05	54.18	53.94	54.12	256,625	+0.28(+0.51%)
Aug 23, 2010	53.77	53.87	53.69	53.85	153,885	+0.10(+0.19%)
Aug 20, 2010	53.90	53.91	53.73	53.75	221,258	-0.19(-0.35%)
Aug 19, 2010	53.76	53.98	53.71	53.94	202,626	+0.20(+0.37%)
Aug 18, 2010	53.92	53.92	53.72	53.74	274,586	-0.02(-0.03%)
Aug 17, 2010	53.81	53.85	53.67	53.75	225,252	-0.16(-0.30%)
Aug 16, 2010	53.90	53.95	53.80	53.92	292,276	+0.32(+0.59%)
Aug 13, 2010	53.60	53.62	53.43	53.60	350,351	+0.22(+0.41%)
Aug 12, 2010	53.61	53.61	53.36	53.38	535,707	-0.17(-0.32%)
Aug 11, 2010	53.54	53.59	53.47	53.55	289,671	+0.19(+0.36%)
Aug 10, 2010	53.15	53.45	53.10	53.36	336,542	+0.20(+0.37%)
Aug 09, 2010	53.17	53.19	53.12	53.17	244,170	+0.02(+0.04%)
Aug 06, 2010	53.15	53.15	52.99	53.15	270,216	+0.23(+0.43%)
Aug 05, 2010	52.88	52.92	52.78	52.92	356,264	+0.24(+0.45%)
Aug 04, 2010	52.97	52.97	52.68	52.68	599,308	-0.17(-0.32%)
Aug 03, 2010	52.87	52.95	52.79	52.85	683,323	+0.14(+0.27%)