Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	49.41	49.41	49.30	49.36	131,543	+0.08(+0.16%)
Mar 30, 2010	49.15	49.28	49.10	49.28	134,998	+0.06(+0.11%)
Mar 29, 2010	49.23	49.31	49.16	49.23	157,163	-0.07(-0.14%)
Mar 26, 2010	49.17	49.31	49.09	49.30	340,240	+0.14(+0.28%)
Mar 25, 2010	49.25	49.29	48.99	49.16	227,728	-0.10(-0.20%)
Mar 24, 2010	49.49	49.53	49.22	49.26	210,819	-0.45(-0.92%)
Mar 23, 2010	49.76	49.77	49.66	49.71	323,019	+0.01(+0.01%)
Mar 22, 2010	49.74	49.76	49.65	49.71	233,012	+0.06(+0.13%)
Mar 19, 2010	49.63	49.76	49.61	49.64	179,170	-0.01(-0.03%)
Mar 18, 2010	49.84	49.84	49.61	49.66	162,571	-0.15(-0.31%)
Mar 17, 2010	49.77	49.81	49.73	49.81	179,551	+0.07(+0.14%)
Mar 16, 2010	49.54	49.74	49.54	49.74	203,565	+0.23(+0.46%)
Mar 15, 2010	49.52	49.55	49.50	49.51	151,515	-0.02(-0.05%)
Mar 12, 2010	49.33	49.56	49.33	49.53	159,767	+0.09(+0.17%)
Mar 11, 2010	49.45	49.51	49.38	49.45	149,643	-0.07(-0.14%)
Mar 10, 2010	49.47	49.58	49.42	49.52	158,150	-0.07(-0.14%)
Mar 09, 2010	49.47	49.60	49.47	49.58	127,866	+0.10(+0.20%)
Mar 08, 2010	49.43	49.49	49.41	49.49	114,519	+0.09(+0.17%)
Mar 05, 2010	49.53	49.53	49.38	49.40	167,194	-0.25(-0.50%)
Mar 04, 2010	49.56	49.65	49.52	49.65	208,457	+0.07(+0.14%)
Mar 03, 2010	49.55	49.61	49.48	49.57	186,003	-0.02(-0.04%)
Mar 02, 2010	49.52	49.60	49.46	49.60	270,551	+0.09(+0.19%)
Mar 01, 2010	49.56	49.56	49.44	49.50	183,792	+0.01(+0.02%)
Feb 26, 2010	49.35	49.57	49.35	49.50	115,469	+0.11(+0.22%)
Feb 25, 2010	49.35	49.43	49.31	49.39	155,651	+0.11(+0.21%)
Feb 24, 2010	49.21	49.33	49.16	49.28	129,924	+0.05(+0.10%)
Feb 23, 2010	48.98	49.26	48.96	49.23	160,164	+0.25(+0.51%)
Feb 22, 2010	49.04	49.04	48.90	48.98	148,985	+0.07(+0.15%)
Feb 19, 2010	48.92	48.94	48.79	48.91	159,614	+0.02(+0.04%)
Feb 18, 2010	49.03	49.03	48.83	48.89	135,733	-0.10(-0.20%)
Feb 17, 2010	49.05	49.15	48.91	48.99	196,321	-0.14(-0.28%)
Feb 16, 2010	49.01	49.18	48.99	49.12	272,391	+0.03(+0.07%)
Feb 12, 2010	49.18	49.09	49.09	49.09	192,699	+0.07(+0.14%)
Feb 11, 2010	49.07	49.09	48.91	49.02	236,994	-0.04(-0.08%)
Feb 10, 2010	49.24	49.27	49.00	49.06	246,665	-0.15(-0.31%)
Feb 09, 2010	49.35	49.39	49.20	49.22	264,618	-0.13(-0.26%)
Feb 08, 2010	49.37	49.40	49.26	49.35	236,687	-0.04(-0.09%)
Feb 05, 2010	49.30	49.49	49.24	49.39	458,964	+0.01(+0.02%)
Feb 04, 2010	49.11	49.39	49.11	49.38	157,625	+0.29(+0.59%)
Feb 03, 2010	49.16	49.20	48.97	49.09	281,702	-0.15(-0.30%)
Feb 02, 2010	49.21	49.27	49.13	49.24	118,837	+0.11(+0.23%)
Feb 01, 2010	49.24	49.24	49.06	49.13	221,464	-0.15(-0.31%)
Jan 29, 2010	49.07	49.29	49.01	49.28	129,977	+0.21(+0.42%)
Jan 28, 2010	49.08	49.13	48.99	49.07	127,832	-0.02(-0.04%)
Jan 27, 2010	49.27	49.29	49.03	49.09	178,752	-0.08(-0.16%)
Jan 26, 2010	49.33	49.33	49.16	49.17	309,894	-0.07(-0.15%)
Jan 25, 2010	49.21	49.25	49.18	49.24	165,033	+0.00(+0.00%)
Jan 22, 2010	49.21	49.31	49.14	49.24	120,343	-0.01(-0.01%)
Jan 21, 2010	49.13	49.31	49.05	49.25	168,618	+0.17(+0.35%)
Jan 20, 2010	49.02	49.13	49.00	49.08	205,993	+0.13(+0.26%)
Jan 19, 2010	48.93	48.96	48.85	48.95	189,977	-0.06(-0.12%)
Jan 15, 2010	49.00	49.01	49.01	49.01	231,883	+0.10(+0.20%)
Jan 14, 2010	48.88	48.95	48.76	48.91	160,722	+0.14(+0.28%)
Jan 13, 2010	48.88	49.09	48.73	48.78	154,929	-0.17(-0.36%)
Jan 12, 2010	48.94	49.00	48.83	48.95	216,462	+0.21(+0.43%)
Jan 11, 2010	48.72	48.78	48.61	48.74	298,376	+0.08(+0.17%)
Jan 08, 2010	48.71	48.72	48.55	48.66	156,443	+0.11(+0.23%)
Jan 07, 2010	48.61	48.62	48.50	48.55	185,677	-0.06(-0.13%)
Jan 06, 2010	48.71	48.72	48.52	48.61	181,627	-0.13(-0.26%)
Jan 05, 2010	48.67	48.77	48.57	48.74	157,464	+0.26(+0.53%)