Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	54.12	54.14	53.99	54.09	211,620	+0.16(+0.30%)
Aug 30, 2010	53.77	53.95	53.71	53.93	275,339	+0.39(+0.74%)
Aug 27, 2010	53.54	54.06	53.51	53.54	343,639	-0.53(-0.98%)
Aug 26, 2010	53.94	54.08	53.91	54.07	199,528	+0.12(+0.22%)
Aug 25, 2010	54.26	54.27	53.91	53.95	200,881	-0.18(-0.32%)
Aug 24, 2010	54.06	54.18	53.94	54.12	256,620	+0.28(+0.51%)
Aug 23, 2010	53.77	53.87	53.69	53.85	153,882	+0.10(+0.19%)
Aug 20, 2010	53.90	53.91	53.73	53.75	221,253	-0.19(-0.35%)
Aug 19, 2010	53.76	53.98	53.71	53.94	202,622	+0.20(+0.37%)
Aug 18, 2010	53.92	53.92	53.72	53.74	274,581	-0.02(-0.03%)
Aug 17, 2010	53.81	53.86	53.67	53.76	225,248	-0.16(-0.30%)
Aug 16, 2010	53.90	53.96	53.80	53.92	292,270	+0.32(+0.59%)
Aug 13, 2010	53.60	53.62	53.43	53.60	350,344	+0.22(+0.41%)
Aug 12, 2010	53.61	53.61	53.36	53.38	535,697	-0.17(-0.32%)
Aug 11, 2010	53.54	53.59	53.47	53.56	289,665	+0.19(+0.36%)
Aug 10, 2010	53.15	53.45	53.10	53.37	336,536	+0.20(+0.37%)
Aug 09, 2010	53.17	53.19	53.12	53.17	244,165	+0.02(+0.04%)
Aug 06, 2010	53.15	53.15	52.99	53.15	270,211	+0.23(+0.43%)
Aug 05, 2010	52.88	52.92	52.78	52.92	356,257	+0.24(+0.45%)
Aug 04, 2010	52.97	52.97	52.68	52.68	599,297	-0.17(-0.32%)
Aug 03, 2010	52.87	52.96	52.79	52.85	683,310	+0.14(+0.27%)
Aug 02, 2010	52.85	52.85	52.64	52.71	908,769	-0.17(-0.32%)
Jul 30, 2010	52.88	52.89	52.67	52.88	330,063	+0.27(+0.50%)
Jul 29, 2010	52.58	52.71	52.45	52.61	388,681	+0.11(+0.22%)
Jul 28, 2010	52.38	52.55	52.24	52.50	285,115	+0.18(+0.35%)
Jul 27, 2010	52.33	52.37	52.24	52.32	240,406	-0.04(-0.07%)
Jul 26, 2010	52.35	52.41	52.18	52.35	215,826	+0.01(+0.01%)
Jul 23, 2010	52.54	52.55	52.33	52.35	211,199	-0.14(-0.27%)
Jul 22, 2010	52.63	52.63	52.43	52.49	232,063	-0.17(-0.33%)
Jul 21, 2010	52.44	52.68	52.41	52.66	290,196	+0.26(+0.49%)
Jul 20, 2010	52.46	52.54	52.38	52.41	239,702	+0.05(+0.10%)
Jul 19, 2010	52.48	52.48	52.32	52.36	367,585	-0.04(-0.08%)
Jul 16, 2010	52.40	52.46	52.21	52.40	248,522	+0.19(+0.36%)
Jul 15, 2010	52.05	52.27	52.05	52.22	264,995	+0.19(+0.36%)
Jul 14, 2010	51.89	52.06	51.83	52.03	304,129	+0.27(+0.52%)
Jul 13, 2010	51.82	51.88	51.74	51.76	462,810	-0.15(-0.29%)
Jul 12, 2010	51.92	52.02	51.88	51.91	440,143	+0.04(+0.08%)
Jul 09, 2010	51.87	51.95	51.80	51.87	243,857	-0.06(-0.11%)
Jul 08, 2010	51.85	51.97	51.70	51.92	408,801	-0.07(-0.13%)
Jul 07, 2010	52.19	52.19	51.96	51.99	261,981	-0.06(-0.11%)
Jul 06, 2010	52.03	52.13	51.86	52.05	396,910	+0.12(+0.23%)
Jul 02, 2010	51.93	52.03	51.84	51.93	518,733	-0.07(-0.14%)
Jul 01, 2010	52.07	52.18	51.98	52.00	477,698	-0.01(-0.01%)
Jun 30, 2010	52.02	52.02	51.88	52.00	422,404	+0.06(+0.12%)
Jun 29, 2010	51.85	51.96	51.82	51.94	381,731	+0.40(+0.77%)
Jun 25, 2010	51.55	51.63	51.38	51.55	397,464	+0.09(+0.18%)
Jun 24, 2010	51.42	51.57	51.37	51.46	203,863	-0.06(-0.11%)
Jun 23, 2010	51.38	51.53	51.35	51.51	149,268	+0.22(+0.42%)
Jun 22, 2010	51.15	51.29	51.07	51.29	233,605	+0.21(+0.41%)
Jun 21, 2010	50.87	51.13	50.82	51.09	287,111	+0.05(+0.10%)
Jun 18, 2010	51.03	51.17	51.03	51.03	403,995	-0.16(-0.31%)
Jun 17, 2010	50.98	51.23	50.98	51.19	324,035	+0.25(+0.48%)
Jun 16, 2010	50.97	50.97	50.77	50.95	229,445	+0.13(+0.26%)
Jun 15, 2010	50.97	50.97	50.73	50.82	209,873	-0.11(-0.22%)
Jun 14, 2010	50.78	50.94	50.70	50.93	180,530	-0.04(-0.07%)
Jun 11, 2010	50.88	51.00	50.79	50.97	163,926	+0.17(+0.34%)
Jun 10, 2010	50.95	50.99	50.73	50.79	323,870	-0.35(-0.69%)
Jun 09, 2010	51.01	51.16	50.92	51.15	266,221	+0.03(+0.06%)
Jun 08, 2010	51.11	51.22	51.08	51.11	226,950	-0.07(-0.13%)
Jun 07, 2010	51.13	51.19	50.95	51.18	232,543	+0.13(+0.26%)
Jun 04, 2010	51.05	51.07	50.79	51.05	240,866	+0.42(+0.82%)
Jun 03, 2010	50.60	50.70	50.46	50.64	278,663	-0.06(-0.12%)
Jun 02, 2010	50.87	50.90	50.65	50.70	890,654	-0.17(-0.33%)