Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	49.78	49.90	49.62	49.90	148,359	+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	49.40	49.62	375,193	+0.01(+0.02%)
Nov 24, 2009	49.37	49.69	49.33	49.60	283,296	+0.22(+0.45%)
Nov 23, 2009	49.32	49.42	49.24	49.38	161,752	+0.01(+0.01%)
Nov 20, 2009	49.40	49.41	49.26	49.38	215,671	-0.05(-0.11%)
Nov 19, 2009	49.40	49.46	49.29	49.43	175,051	+0.12(+0.25%)
Nov 18, 2009	49.44	49.44	49.23	49.31	248,441	-0.12(-0.25%)
Nov 17, 2009	49.31	49.46	49.18	49.43	386,733	+0.04(+0.07%)
Nov 16, 2009	49.31	49.45	49.18	49.40	264,820	+0.19(+0.38%)
Nov 13, 2009	49.16	49.21	49.03	49.21	226,347	+0.11(+0.22%)
Nov 12, 2009	49.06	49.15	48.96	49.10	312,537	-0.07(-0.14%)
Nov 11, 2009	49.07	49.21	49.00	49.16	317,823	+0.12(+0.25%)
Nov 10, 2009	49.02	49.11	48.93	49.04	194,147	+0.04(+0.07%)
Nov 09, 2009	48.89	49.04	48.86	49.00	216,251	+0.18(+0.36%)
Nov 06, 2009	48.82	48.97	48.76	48.83	104,159	+0.03(+0.06%)
Nov 05, 2009	48.74	48.85	48.69	48.80	311,951	-0.01(-0.02%)
Nov 04, 2009	48.71	48.86	48.58	48.81	137,104	+0.04(+0.08%)
Nov 03, 2009	48.80	48.95	48.76	48.77	149,573	-0.12(-0.25%)
Nov 02, 2009	49.00	49.02	48.84	48.89	277,607	-0.20(-0.41%)
Oct 30, 2009	48.95	49.11	48.90	49.10	173,524	+0.31(+0.63%)
Oct 29, 2009	48.87	48.89	48.63	48.79	191,318	-0.13(-0.27%)
Oct 28, 2009	48.88	49.09	48.83	48.93	215,899	+0.01(+0.02%)
Oct 27, 2009	48.62	48.94	48.60	48.91	209,049	+0.45(+0.93%)
Oct 26, 2009	48.69	48.76	48.46	48.46	241,221	-0.33(-0.68%)
Oct 23, 2009	48.80	48.85	48.62	48.79	254,495	-0.16(-0.32%)
Oct 22, 2009	48.88	48.97	48.77	48.95	151,605	+0.01(+0.02%)
Oct 21, 2009	49.02	49.02	48.77	48.94	222,140	-0.20(-0.41%)
Oct 20, 2009	49.06	49.15	49.00	49.14	254,692	+0.24(+0.49%)
Oct 19, 2009	48.84	48.90	48.75	48.90	140,533	+0.15(+0.31%)
Oct 16, 2009	48.60	48.83	48.60	48.75	140,035	+0.09(+0.19%)
Oct 15, 2009	48.71	48.73	48.63	48.66	240,150	-0.12(-0.24%)
Oct 14, 2009	48.78	48.92	48.76	48.77	176,824	-0.26(-0.52%)
Oct 13, 2009	49.08	49.10	48.94	49.03	184,547	+0.15(+0.30%)
Oct 12, 2009	48.80	49.07	48.77	48.88	236,092	+0.18(+0.37%)
Oct 09, 2009	49.08	49.15	48.69	48.71	235,725	-0.58(-1.18%)
Oct 08, 2009	49.46	49.47	49.22	49.29	164,025	-0.10(-0.20%)
Oct 07, 2009	49.24	49.44	49.22	49.38	186,848	+0.23(+0.46%)
Oct 06, 2009	49.26	49.29	49.16	49.16	319,431	-0.12(-0.25%)
Oct 05, 2009	49.31	49.31	49.11	49.28	221,203	+0.10(+0.21%)
Oct 02, 2009	49.38	49.41	49.10	49.18	174,127	-0.13(-0.27%)
Oct 01, 2009	49.16	49.34	49.13	49.31	133,939	+0.11(+0.23%)
Sep 30, 2009	49.12	49.24	49.07	49.19	176,909	+0.05(+0.10%)
Sep 29, 2009	49.04	49.16	48.99	49.15	308,033	+0.07(+0.14%)
Sep 28, 2009	49.07	49.13	48.93	49.08	235,784	-0.03(-0.06%)
Sep 25, 2009	49.00	49.11	48.88	49.11	437,883	+0.14(+0.29%)
Sep 24, 2009	48.93	48.97	48.80	48.97	230,672	+0.07(+0.14%)
Sep 23, 2009	48.69	48.90	48.58	48.90	301,624	+0.16(+0.34%)
Sep 22, 2009	48.60	48.76	48.55	48.74	245,238	+0.13(+0.28%)
Sep 21, 2009	48.72	48.77	48.55	48.60	179,836	-0.01(-0.01%)
Sep 18, 2009	48.73	48.79	48.55	48.61	187,133	-0.20(-0.41%)
Sep 17, 2009	48.65	48.84	48.48	48.81	262,132	+0.30(+0.62%)
Sep 16, 2009	48.72	48.74	48.40	48.51	279,289	-0.07(-0.14%)
Sep 15, 2009	48.61	48.63	48.44	48.58	221,359	-0.05(-0.11%)
Sep 14, 2009	48.85	48.86	48.60	48.64	402,965	-0.28(-0.57%)
Sep 11, 2009	48.88	48.97	48.73	48.91	374,399	+0.21(+0.44%)
Sep 10, 2009	48.52	48.82	48.42	48.70	309,317	+0.41(+0.84%)
Sep 09, 2009	48.17	48.41	48.08	48.29	790,092	-0.09(-0.19%)
Sep 08, 2009	48.42	48.60	48.37	48.39	119,733	-0.09(-0.18%)
Sep 04, 2009	48.61	48.72	48.47	48.47	259,744	-0.24(-0.50%)
Sep 03, 2009	48.71	48.84	48.62	48.72	288,422	-0.10(-0.20%)
Sep 02, 2009	48.64	48.91	48.53	48.82	224,740	+0.16(+0.34%)