Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	54.21	54.23	54.02	54.06	280,225	+0.03(+0.05%)
Nov 29, 2010	54.11	54.11	53.93	54.03	260,446	+0.07(+0.13%)
Nov 26, 2010	53.90	53.96	53.82	53.96	58,999	+0.12(+0.22%)
Nov 24, 2010	54.04	53.84	53.84	53.84	602,768	-0.38(-0.70%)
Nov 23, 2010	54.33	54.38	54.14	54.22	574,450	+0.09(+0.17%)
Nov 22, 2010	54.01	54.15	53.92	54.13	466,350	+0.28(+0.51%)
Nov 19, 2010	53.80	53.89	53.73	53.85	216,253	+0.08(+0.14%)
Nov 18, 2010	53.74	53.85	53.60	53.78	266,158	-0.13(-0.25%)
Nov 17, 2010	54.04	54.11	53.82	53.91	220,207	+0.02(+0.03%)
Nov 16, 2010	53.87	53.91	53.54	53.89	436,118	-0.21(-0.38%)
Nov 15, 2010	54.10	54.16	53.65	54.10	873,904	-0.28(-0.52%)
Nov 12, 2010	54.69	54.73	54.33	54.38	243,623	-0.41(-0.75%)
Nov 11, 2010	54.90	54.93	54.63	54.80	134,196	+0.01(+0.03%)
Nov 10, 2010	54.65	54.86	54.42	54.78	251,392	+0.06(+0.10%)
Nov 09, 2010	55.16	55.22	54.66	54.72	726,718	-0.35(-0.63%)
Nov 08, 2010	55.17	55.20	55.02	55.07	202,153	-0.01(-0.01%)
Nov 05, 2010	55.15	55.24	55.01	55.08	240,139	-0.15(-0.27%)
Nov 04, 2010	55.15	55.31	55.15	55.23	334,328	+0.35(+0.64%)
Nov 03, 2010	54.88	54.99	54.61	54.88	586,448	+0.16(+0.29%)
Nov 02, 2010	54.74	54.74	54.64	54.72	89,232	+0.11(+0.20%)
Nov 01, 2010	54.90	54.90	54.58	54.61	173,679	-0.05(-0.10%)
Oct 29, 2010	54.63	54.69	54.54	54.66	197,756	+0.15(+0.28%)
Oct 28, 2010	54.36	54.54	54.29	54.51	170,271	+0.34(+0.62%)
Oct 27, 2010	54.37	54.39	54.17	54.18	215,997	-0.55(-1.00%)
Oct 25, 2010	54.91	54.93	54.70	54.73	226,937	+0.03(+0.05%)
Oct 22, 2010	54.68	54.72	54.61	54.70	189,145	-0.02(-0.03%)
Oct 21, 2010	54.86	54.87	54.70	54.72	176,560	-0.16(-0.30%)
Oct 20, 2010	54.85	55.00	54.76	54.88	209,354	+0.00(+0.00%)
Oct 19, 2010	54.63	54.94	54.63	54.88	273,108	+0.10(+0.18%)
Oct 18, 2010	54.72	54.86	54.58	54.78	204,134	+0.25(+0.45%)
Oct 15, 2010	54.65	54.72	54.46	54.54	275,225	-0.16(-0.29%)
Oct 14, 2010	54.86	54.99	54.70	54.70	183,421	-0.31(-0.56%)
Oct 13, 2010	54.83	55.02	54.80	55.00	275,657	+0.06(+0.10%)
Oct 12, 2010	55.10	55.10	54.91	54.95	391,517	-0.08(-0.14%)
Oct 11, 2010	55.05	55.07	54.99	55.02	434,686	+0.08(+0.15%)
Oct 08, 2010	54.94	55.12	54.93	54.94	165,955	-0.02(-0.03%)
Oct 07, 2010	54.99	55.00	54.90	54.96	179,551	+0.05(+0.09%)
Oct 06, 2010	54.87	55.01	54.85	54.91	571,218	+0.28(+0.51%)
Oct 05, 2010	54.56	54.68	54.54	54.63	149,637	+0.10(+0.19%)
Oct 04, 2010	54.51	54.54	54.48	54.53	198,154	+0.19(+0.35%)
Oct 01, 2010	54.34	54.44	54.19	54.34	224,814	-0.06(-0.12%)
Sep 30, 2010	54.42	54.42	54.12	54.41	672,444	-0.04(-0.07%)
Sep 29, 2010	54.51	54.52	54.37	54.44	199,650	-0.06(-0.10%)
Sep 28, 2010	54.27	54.52	54.27	54.50	155,688	+0.23(+0.42%)
Sep 27, 2010	54.17	54.34	54.16	54.27	285,272	+0.26(+0.48%)
Sep 24, 2010	54.03	54.07	53.95	54.02	219,676	-0.16(-0.29%)
Sep 23, 2010	54.34	54.34	54.13	54.17	167,968	+0.03(+0.05%)
Sep 22, 2010	54.23	54.29	54.10	54.15	259,874	+0.09(+0.16%)
Sep 21, 2010	53.85	54.10	53.72	54.06	231,560	+0.34(+0.63%)
Sep 20, 2010	53.67	53.72	53.53	53.72	221,273	+0.13(+0.23%)
Sep 17, 2010	53.60	53.66	53.51	53.60	191,109	+0.02(+0.04%)
Sep 15, 2010	53.62	53.81	53.57	53.58	472,081	-0.18(-0.34%)
Sep 14, 2010	53.55	53.77	53.53	53.76	147,156	+0.27(+0.50%)
Sep 13, 2010	53.25	53.52	53.25	53.49	415,614	+0.17(+0.32%)
Sep 10, 2010	53.31	53.36	53.16	53.32	243,447	-0.09(-0.18%)
Sep 09, 2010	53.56	53.58	53.35	53.41	391,749	-0.28(-0.53%)
Sep 08, 2010	53.78	53.79	53.65	53.70	281,909	-0.11(-0.20%)
Sep 07, 2010	53.62	53.80	53.54	53.80	453,696	+0.41(+0.76%)
Sep 03, 2010	53.48	53.56	53.35	53.40	328,798	-0.34(-0.64%)
Sep 02, 2010	53.73	53.79	53.68	53.74	356,958	-0.09(-0.16%)