Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	52.74	52.75	52.53	52.74	330,925	+0.26(+0.50%)
Jul 29, 2010	52.44	52.57	52.32	52.47	389,697	+0.11(+0.22%)
Jul 28, 2010	52.25	52.41	52.10	52.36	285,860	+0.18(+0.35%)
Jul 27, 2010	52.19	52.23	52.11	52.18	241,034	-0.04(-0.07%)
Jul 26, 2010	52.21	52.27	52.05	52.22	216,390	+0.01(+0.01%)
Jul 23, 2010	52.40	52.41	52.20	52.21	211,751	-0.14(-0.27%)
Jul 22, 2010	52.49	52.49	52.30	52.35	232,670	-0.17(-0.33%)
Jul 21, 2010	52.30	52.54	52.28	52.53	290,954	+0.25(+0.49%)
Jul 20, 2010	52.33	52.40	52.25	52.27	240,328	+0.05(+0.10%)
Jul 19, 2010	52.35	52.35	52.18	52.22	368,545	-0.04(-0.08%)
Jul 16, 2010	52.27	52.33	52.07	52.27	249,171	+0.19(+0.36%)
Jul 15, 2010	51.91	52.13	51.91	52.08	265,688	+0.19(+0.36%)
Jul 14, 2010	51.75	51.92	51.69	51.89	304,924	+0.27(+0.52%)
Jul 13, 2010	51.68	51.74	51.60	51.63	464,020	-0.15(-0.29%)
Jul 12, 2010	51.79	51.89	51.74	51.77	441,293	+0.04(+0.08%)
Jul 09, 2010	51.73	51.82	51.67	51.73	244,494	-0.06(-0.11%)
Jul 08, 2010	51.71	51.84	51.56	51.79	409,869	-0.07(-0.13%)
Jul 07, 2010	52.05	52.05	51.82	51.86	262,665	-0.06(-0.11%)
Jul 06, 2010	51.90	51.99	51.73	51.91	397,947	+0.12(+0.23%)
Jul 02, 2010	51.79	51.89	51.71	51.79	520,089	-0.07(-0.14%)
Jul 01, 2010	51.94	52.05	51.85	51.86	478,946	-0.01(-0.01%)
Jun 30, 2010	51.88	51.88	51.74	51.87	423,505	+0.06(+0.12%)
Jun 29, 2010	51.72	51.83	51.68	51.81	382,726	+0.39(+0.77%)
Jun 25, 2010	51.41	51.50	51.24	51.41	398,500	+0.09(+0.18%)
Jun 24, 2010	51.29	51.43	51.24	51.32	204,395	-0.06(-0.11%)
Jun 23, 2010	51.25	51.39	51.22	51.38	149,657	+0.22(+0.42%)
Jun 22, 2010	51.02	51.16	50.94	51.16	234,215	+0.21(+0.41%)
Jun 21, 2010	50.73	51.00	50.69	50.95	287,860	+0.05(+0.10%)
Jun 18, 2010	50.90	51.04	50.90	50.90	405,049	-0.16(-0.31%)
Jun 17, 2010	50.84	51.09	50.84	51.06	324,881	+0.24(+0.48%)
Jun 16, 2010	50.83	50.84	50.63	50.81	230,043	+0.13(+0.26%)
Jun 15, 2010	50.83	50.83	50.60	50.68	210,420	-0.11(-0.22%)
Jun 14, 2010	50.65	50.81	50.57	50.80	181,000	-0.04(-0.07%)
Jun 11, 2010	50.75	50.87	50.66	50.83	164,353	+0.17(+0.34%)
Jun 10, 2010	50.82	50.86	50.60	50.66	324,714	-0.35(-0.69%)
Jun 09, 2010	50.88	51.03	50.79	51.01	266,915	+0.03(+0.06%)
Jun 08, 2010	50.98	51.09	50.95	50.98	227,542	-0.07(-0.13%)
Jun 07, 2010	51.00	51.06	50.82	51.05	233,150	+0.13(+0.26%)
Jun 04, 2010	50.92	50.94	50.66	50.92	241,494	+0.42(+0.82%)
Jun 03, 2010	50.47	50.57	50.33	50.50	279,389	-0.06(-0.12%)
Jun 02, 2010	50.73	50.76	50.52	50.57	892,976	-0.17(-0.33%)
Jun 01, 2010	50.95	50.95	50.59	50.73	481,309	+0.05(+0.11%)
May 28, 2010	50.68	50.74	50.55	50.68	217,055	+0.15(+0.30%)
May 27, 2010	50.64	50.65	50.44	50.53	457,393	-0.35(-0.68%)
May 26, 2010	50.93	50.93	50.64	50.87	411,011	-0.11(-0.21%)
May 25, 2010	51.07	51.13	50.93	50.98	598,708	+0.06(+0.12%)
May 24, 2010	50.95	51.14	50.86	50.92	1,123,854	-0.00(-0.01%)
May 21, 2010	51.17	51.21	50.78	50.92	626,707	+0.09(+0.18%)
May 20, 2010	50.85	50.90	50.68	50.83	340,257	+0.21(+0.41%)
May 19, 2010	50.63	50.73	50.54	50.62	191,829	+0.02(+0.05%)
May 18, 2010	50.40	50.62	50.33	50.59	228,273	+0.23(+0.47%)
May 17, 2010	50.44	50.59	50.30	50.36	170,843	+0.00(+0.00%)
May 14, 2010	50.36	50.44	50.22	50.36	229,217	+0.18(+0.36%)
May 13, 2010	50.10	50.29	50.01	50.18	152,835	+0.01(+0.02%)
May 12, 2010	50.17	50.22	50.06	50.17	142,080	-0.09(-0.17%)
May 11, 2010	50.14	50.27	50.10	50.25	151,263	+0.08(+0.17%)
May 10, 2010	50.09	50.20	50.07	50.17	232,883	-0.05(-0.10%)
May 07, 2010	50.40	50.40	50.06	50.22	469,720	+0.06(+0.12%)
May 06, 2010	50.21	50.59	50.06	50.16	171,606	-0.05(-0.11%)
May 05, 2010	50.12	50.35	50.04	50.22	145,452	+0.16(+0.32%)
May 04, 2010	50.05	50.10	49.97	50.06	112,056	+0.16(+0.33%)