Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	48.28	48.28	48.28	48.28	96,947	-0.09(-0.18%)
Dec 30, 2009	48.41	48.47	48.29	48.37	112,192	-0.02(-0.04%)
Dec 29, 2009	48.28	48.40	48.18	48.39	197,481	+0.10(+0.21%)
Dec 28, 2009	48.34	48.36	48.24	48.28	214,337	-0.08(-0.16%)
Dec 24, 2009	48.51	48.53	48.36	48.36	131,683	-0.35(-0.73%)
Dec 23, 2009	48.77	48.81	48.64	48.72	178,894	+0.01(+0.01%)
Dec 22, 2009	48.73	48.79	48.61	48.71	306,577	-0.14(-0.29%)
Dec 21, 2009	49.05	49.10	48.77	48.85	225,883	-0.27(-0.56%)
Dec 18, 2009	49.25	49.31	49.10	49.13	218,888	-0.13(-0.27%)
Dec 17, 2009	49.14	49.26	49.10	49.26	103,562	+0.19(+0.39%)
Dec 16, 2009	49.10	49.15	49.01	49.07	222,642	+0.07(+0.14%)
Dec 15, 2009	48.97	49.00	48.85	49.00	223,179	-0.08(-0.16%)
Dec 14, 2009	49.14	49.14	49.03	49.08	155,836	-0.02(-0.04%)
Dec 11, 2009	49.10	49.15	49.00	49.10	146,327	-0.13(-0.27%)
Dec 10, 2009	49.27	49.32	49.04	49.23	328,033	-0.03(-0.07%)
Dec 09, 2009	49.54	49.54	49.22	49.26	214,056	-0.22(-0.45%)
Dec 08, 2009	49.46	49.56	49.30	49.49	210,677	+0.25(+0.51%)
Dec 07, 2009	49.16	49.27	49.00	49.24	255,673	+0.20(+0.41%)
Dec 04, 2009	49.45	49.45	48.87	49.03	213,718	-0.37(-0.75%)
Dec 03, 2009	49.27	49.41	49.20	49.41	772,592	+0.03(+0.06%)
Dec 02, 2009	49.55	49.55	49.31	49.38	222,499	-0.16(-0.33%)
Dec 01, 2009	49.69	49.69	49.47	49.54	165,749	-0.35(-0.71%)
Nov 30, 2009	49.78	49.90	49.61	49.90	148,362	+0.10(+0.21%)
Nov 27, 2009	49.77	49.79	49.62	49.79	35,914	+0.18(+0.36%)
Nov 25, 2009	49.58	49.66	49.39	49.61	375,200	+0.01(+0.02%)
Nov 24, 2009	49.37	49.69	49.33	49.60	283,301	+0.22(+0.45%)
Nov 23, 2009	49.32	49.42	49.24	49.38	161,755	+0.01(+0.01%)
Nov 20, 2009	49.40	49.41	49.26	49.38	215,675	-0.05(-0.11%)
Nov 19, 2009	49.39	49.46	49.29	49.43	175,054	+0.12(+0.25%)
Nov 18, 2009	49.44	49.44	49.23	49.31	248,446	-0.12(-0.25%)
Nov 17, 2009	49.31	49.46	49.18	49.43	386,740	+0.04(+0.07%)
Nov 16, 2009	49.31	49.45	49.17	49.39	264,825	+0.19(+0.38%)
Nov 13, 2009	49.16	49.21	49.03	49.21	226,351	+0.11(+0.22%)
Nov 12, 2009	49.06	49.15	48.96	49.10	312,543	-0.07(-0.14%)
Nov 11, 2009	49.06	49.21	49.00	49.16	317,829	+0.12(+0.25%)
Nov 10, 2009	49.02	49.11	48.93	49.04	194,150	+0.04(+0.07%)
Nov 09, 2009	48.89	49.03	48.86	49.00	216,255	+0.18(+0.36%)
Nov 06, 2009	48.82	48.97	48.76	48.83	104,161	+0.03(+0.06%)
Nov 05, 2009	48.74	48.84	48.69	48.80	311,956	-0.01(-0.02%)
Nov 04, 2009	48.71	48.86	48.58	48.81	137,107	+0.04(+0.08%)
Nov 03, 2009	48.80	48.95	48.76	48.77	149,576	-0.12(-0.25%)
Nov 02, 2009	49.00	49.02	48.84	48.89	277,612	-0.20(-0.41%)
Oct 30, 2009	48.95	49.11	48.90	49.10	173,528	+0.31(+0.63%)
Oct 29, 2009	48.87	48.89	48.63	48.79	191,322	-0.13(-0.27%)
Oct 28, 2009	48.88	49.09	48.83	48.92	215,903	+0.01(+0.02%)
Oct 27, 2009	48.62	48.94	48.59	48.91	209,053	+0.45(+0.93%)
Oct 26, 2009	48.69	48.76	48.46	48.46	241,226	-0.33(-0.68%)
Oct 23, 2009	48.80	48.84	48.62	48.79	254,500	-0.16(-0.32%)
Oct 22, 2009	48.88	48.97	48.77	48.95	151,608	+0.01(+0.02%)
Oct 21, 2009	49.02	49.02	48.77	48.94	222,144	-0.20(-0.41%)
Oct 20, 2009	49.06	49.14	49.00	49.14	254,697	+0.24(+0.49%)
Oct 19, 2009	48.84	48.90	48.75	48.90	140,536	+0.15(+0.31%)
Oct 16, 2009	48.60	48.83	48.60	48.75	140,038	+0.09(+0.19%)
Oct 15, 2009	48.70	48.73	48.63	48.66	240,155	-0.12(-0.24%)
Oct 14, 2009	48.78	48.92	48.76	48.77	176,827	-0.26(-0.52%)
Oct 13, 2009	49.08	49.10	48.94	49.03	184,551	+0.15(+0.30%)
Oct 12, 2009	48.80	49.07	48.77	48.88	236,097	+0.18(+0.37%)
Oct 09, 2009	49.08	49.14	48.69	48.70	235,730	-0.58(-1.18%)
Oct 08, 2009	49.46	49.47	49.22	49.28	164,028	-0.10(-0.20%)
Oct 07, 2009	49.24	49.44	49.22	49.38	186,851	+0.23(+0.46%)
Oct 06, 2009	49.25	49.29	49.16	49.16	319,437	-0.12(-0.25%)
Oct 05, 2009	49.31	49.31	49.11	49.28	221,207	+0.10(+0.21%)
Oct 02, 2009	49.38	49.41	49.10	49.17	174,130	-0.13(-0.27%)