Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	50.65	50.72	50.52	50.65	217,167	+0.15(+0.30%)
May 27, 2010	50.61	50.63	50.41	50.50	457,629	-0.35(-0.68%)
May 26, 2010	50.91	50.91	50.62	50.85	411,222	-0.11(-0.21%)
May 25, 2010	51.04	51.10	50.91	50.95	599,016	+0.06(+0.12%)
May 24, 2010	50.92	51.12	50.83	50.89	1,124,432	-0.00(-0.01%)
May 21, 2010	51.14	51.19	50.75	50.90	627,029	+0.09(+0.18%)
May 20, 2010	50.83	50.88	50.65	50.80	340,432	+0.21(+0.41%)
May 19, 2010	50.61	50.70	50.51	50.59	191,928	+0.02(+0.05%)
May 18, 2010	50.37	50.59	50.31	50.57	228,390	+0.23(+0.47%)
May 17, 2010	50.41	50.56	50.28	50.33	170,931	+0.00(+0.00%)
May 14, 2010	50.33	50.41	50.20	50.33	229,335	+0.18(+0.36%)
May 13, 2010	50.07	50.26	49.98	50.15	152,914	+0.01(+0.02%)
May 12, 2010	50.15	50.20	50.04	50.14	142,154	-0.09(-0.17%)
May 11, 2010	50.12	50.24	50.07	50.23	151,341	+0.08(+0.17%)
May 10, 2010	50.06	50.17	50.04	50.15	233,003	-0.05(-0.10%)
May 07, 2010	50.38	50.38	50.03	50.20	469,962	+0.06(+0.12%)
May 06, 2010	50.19	50.56	50.03	50.14	171,694	-0.05(-0.11%)
May 05, 2010	50.09	50.32	50.02	50.19	145,526	+0.16(+0.32%)
May 04, 2010	50.02	50.07	49.94	50.03	112,114	+0.16(+0.33%)
May 03, 2010	49.91	49.95	49.82	49.87	239,050	-0.05(-0.10%)
Apr 30, 2010	49.82	49.95	49.76	49.92	116,300	+0.19(+0.38%)
Apr 29, 2010	49.67	49.74	49.60	49.73	190,802	+0.06(+0.12%)
Apr 28, 2010	49.75	49.76	49.55	49.67	174,716	-0.15(-0.31%)
Apr 27, 2010	49.63	49.83	49.55	49.82	713,069	+0.38(+0.77%)
Apr 26, 2010	49.52	49.54	49.40	49.44	113,818	+0.00(+0.00%)
Apr 23, 2010	49.46	49.48	49.38	49.44	119,278	-0.06(-0.11%)
Apr 22, 2010	49.71	49.75	49.47	49.49	90,192	-0.15(-0.30%)
Apr 21, 2010	49.56	49.67	49.49	49.64	174,142	+0.17(+0.35%)
Apr 20, 2010	49.49	49.49	49.39	49.47	98,291	-0.04(-0.07%)
Apr 19, 2010	49.60	49.60	49.46	49.51	115,416	-0.14(-0.27%)
Apr 16, 2010	49.45	49.64	49.44	49.64	218,542	+0.24(+0.49%)
Apr 15, 2010	49.33	49.49	49.28	49.40	116,687	+0.10(+0.19%)
Apr 14, 2010	49.33	49.44	49.27	49.31	198,194	-0.06(-0.12%)
Apr 13, 2010	49.35	49.39	49.26	49.36	121,892	+0.12(+0.24%)
Apr 12, 2010	49.29	49.29	49.15	49.25	209,667	+0.06(+0.11%)
Apr 09, 2010	49.09	49.19	49.01	49.19	219,473	+0.07(+0.15%)
Apr 08, 2010	49.21	49.28	49.04	49.12	146,529	+0.01(+0.01%)
Apr 07, 2010	48.87	49.16	48.85	49.11	204,270	+0.21(+0.43%)
Apr 06, 2010	48.86	48.95	48.79	48.90	183,779	+0.10(+0.20%)
Apr 05, 2010	48.92	48.97	48.66	48.81	444,411	-0.33(-0.68%)
Apr 01, 2010	49.20	49.14	49.14	49.14	150,697	-0.07(-0.15%)
Mar 31, 2010	49.25	49.26	49.14	49.21	131,954	+0.08(+0.16%)
Mar 30, 2010	48.99	49.13	48.95	49.13	135,419	+0.06(+0.11%)
Mar 29, 2010	49.07	49.15	49.01	49.07	157,653	-0.07(-0.14%)
Mar 26, 2010	49.02	49.16	48.93	49.14	341,301	+0.13(+0.28%)
Mar 25, 2010	49.10	49.14	48.84	49.01	228,438	-0.10(-0.20%)
Mar 24, 2010	49.33	49.37	49.07	49.11	211,476	-0.45(-0.92%)
Mar 23, 2010	49.61	49.61	49.51	49.56	324,026	+0.01(+0.01%)
Mar 22, 2010	49.58	49.61	49.50	49.55	233,738	+0.06(+0.13%)
Mar 19, 2010	49.47	49.60	49.46	49.49	179,729	-0.01(-0.03%)
Mar 18, 2010	49.68	49.68	49.45	49.50	163,077	-0.15(-0.31%)
Mar 17, 2010	49.62	49.66	49.57	49.66	180,111	+0.07(+0.14%)
Mar 16, 2010	49.39	49.59	49.38	49.59	204,200	+0.23(+0.46%)
Mar 15, 2010	49.36	49.40	49.35	49.36	151,987	-0.02(-0.05%)
Mar 12, 2010	49.17	49.40	49.17	49.38	160,265	+0.09(+0.17%)
Mar 11, 2010	49.30	49.36	49.22	49.30	150,109	-0.07(-0.14%)
Mar 10, 2010	49.32	49.43	49.27	49.36	158,643	-0.07(-0.14%)
Mar 09, 2010	49.31	49.44	49.31	49.43	128,265	+0.10(+0.20%)
Mar 08, 2010	49.28	49.33	49.25	49.33	114,876	+0.09(+0.17%)
Mar 05, 2010	49.38	49.38	49.23	49.25	167,715	-0.25(-0.50%)
Mar 04, 2010	49.41	49.50	49.36	49.49	209,107	+0.07(+0.14%)
Mar 03, 2010	49.39	49.45	49.32	49.42	186,583	-0.02(-0.04%)
Mar 02, 2010	49.37	49.45	49.31	49.44	271,394	+0.09(+0.19%)