Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	55.86	56.18	55.79	56.11	167,035	+0.53(+0.95%)
Jul 28, 2011	55.57	55.68	55.54	55.58	140,318	+0.10(+0.18%)
Jul 27, 2011	55.46	55.65	55.36	55.49	282,303	-0.05(-0.09%)
Jul 26, 2011	55.53	55.68	55.49	55.54	372,896	+0.11(+0.20%)
Jul 25, 2011	55.36	55.62	55.34	55.43	305,910	-0.18(-0.32%)
Jul 22, 2011	55.55	55.61	55.49	55.60	221,882	+0.14(+0.26%)
Jul 21, 2011	55.49	55.54	55.31	55.46	303,737	-0.16(-0.28%)
Jul 20, 2011	55.71	55.71	55.58	55.62	94,603	-0.16(-0.29%)
Jul 19, 2011	55.51	55.79	55.51	55.78	160,251	+0.22(+0.39%)
Jul 18, 2011	55.71	55.72	55.52	55.56	459,387	-0.07(-0.13%)
Jul 15, 2011	55.42	55.73	55.40	55.64	178,533	+0.14(+0.25%)
Jul 14, 2011	55.58	55.73	55.50	55.50	162,764	-0.30(-0.54%)
Jul 13, 2011	55.58	55.82	55.56	55.80	126,114	+0.18(+0.33%)
Jul 12, 2011	55.60	55.68	55.51	55.62	152,579	+0.05(+0.08%)
Jul 11, 2011	55.39	55.66	55.39	55.58	182,386	+0.25(+0.45%)
Jul 08, 2011	55.24	55.37	55.16	55.33	149,468	+0.42(+0.77%)
Jul 07, 2011	54.90	54.92	54.77	54.90	231,919	-0.12(-0.21%)
Jul 06, 2011	55.07	55.11	54.96	55.02	207,792	+0.09(+0.17%)
Jul 05, 2011	54.83	55.00	54.76	54.93	874,449	+0.27(+0.50%)
Jul 01, 2011	54.72	54.80	54.53	54.66	217,908	-0.05(-0.10%)
Jun 30, 2011	54.94	54.96	54.53	54.71	318,011	-0.19(-0.34%)
Jun 29, 2011	54.98	55.05	54.76	54.90	281,266	-0.18(-0.33%)
Jun 28, 2011	55.42	55.42	55.00	55.08	311,403	-0.40(-0.73%)
Jun 27, 2011	55.70	55.71	55.39	55.48	193,847	-0.15(-0.27%)
Jun 24, 2011	55.46	55.65	55.39	55.63	159,379	+0.23(+0.41%)
Jun 23, 2011	55.36	55.47	55.35	55.41	160,631	+0.16(+0.28%)
Jun 22, 2011	55.43	55.43	55.17	55.25	183,316	+0.00(+0.00%)
Jun 21, 2011	55.29	55.36	55.19	55.25	338,692	-0.09(-0.16%)
Jun 20, 2011	55.32	55.37	55.26	55.34	140,299	-0.06(-0.11%)
Jun 17, 2011	55.37	55.41	55.24	55.40	121,382	+0.07(+0.12%)
Jun 16, 2011	55.34	55.43	55.22	55.33	189,265	+0.07(+0.12%)
Jun 15, 2011	54.92	55.32	54.92	55.27	151,199	+0.38(+0.70%)
Jun 14, 2011	54.96	55.00	54.83	54.88	190,944	-0.30(-0.54%)
Jun 13, 2011	55.19	55.33	55.12	55.18	151,300	-0.08(-0.14%)
Jun 10, 2011	55.31	55.36	55.19	55.26	225,794	+0.10(+0.19%)
Jun 09, 2011	55.34	55.39	55.11	55.16	370,582	-0.19(-0.34%)
Jun 08, 2011	55.33	55.44	55.26	55.35	1,941,041	+0.05(+0.08%)
Jun 07, 2011	55.11	55.30	55.01	55.30	506,412	+0.13(+0.24%)
Jun 06, 2011	55.10	55.23	55.07	55.17	88,924	-0.03(-0.06%)
Jun 03, 2011	55.29	55.29	55.11	55.20	214,890	+0.50(+0.91%)
May 24, 2011	54.59	54.72	54.55	54.70	205,126	+0.05(+0.08%)
May 23, 2011	54.77	54.78	54.63	54.66	166,937	+0.04(+0.07%)
May 20, 2011	54.55	54.62	54.52	54.62	150,947	+0.10(+0.19%)
May 19, 2011	54.30	54.52	54.25	54.52	152,588	+0.01(+0.02%)
May 18, 2011	54.69	54.69	54.48	54.50	153,789	-0.18(-0.32%)
May 17, 2011	54.67	54.70	54.58	54.68	178,582	+0.09(+0.17%)
May 16, 2011	54.48	54.60	54.41	54.59	115,608	+0.15(+0.27%)
May 13, 2011	54.42	54.56	54.35	54.44	145,574	+0.18(+0.34%)
May 12, 2011	54.31	54.41	54.22	54.26	421,741	-0.14(-0.25%)
May 11, 2011	54.25	54.42	54.19	54.39	105,346	+0.10(+0.19%)
May 10, 2011	54.43	54.44	54.27	54.29	199,241	-0.21(-0.39%)
May 09, 2011	54.48	54.55	54.40	54.50	116,597	+0.09(+0.17%)
May 06, 2011	54.24	54.48	54.19	54.41	107,379	+0.07(+0.13%)
May 05, 2011	54.18	54.35	54.18	54.34	113,718	+0.19(+0.35%)
May 04, 2011	54.11	54.22	54.07	54.15	228,617	+0.03(+0.06%)
May 03, 2011	54.07	54.13	53.99	54.12	121,531	+0.08(+0.14%)