Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	49.62	49.74	49.46	49.74	148,825	+0.10(+0.21%)
Nov 27, 2009	49.61	49.64	49.47	49.64	36,026	+0.18(+0.36%)
Nov 25, 2009	49.42	49.51	49.24	49.46	376,370	+0.01(+0.02%)
Nov 24, 2009	49.22	49.53	49.18	49.45	284,185	+0.22(+0.45%)
Nov 23, 2009	49.17	49.27	49.09	49.23	162,259	+0.01(+0.01%)
Nov 20, 2009	49.25	49.26	49.11	49.22	216,348	-0.05(-0.11%)
Nov 19, 2009	49.24	49.31	49.14	49.28	175,600	+0.12(+0.25%)
Nov 18, 2009	49.28	49.28	49.08	49.16	249,221	-0.12(-0.25%)
Nov 17, 2009	49.16	49.31	49.03	49.28	387,946	+0.04(+0.07%)
Nov 16, 2009	49.16	49.30	49.02	49.24	265,651	+0.19(+0.38%)
Nov 13, 2009	49.01	49.05	48.88	49.05	227,057	+0.11(+0.22%)
Nov 12, 2009	48.91	49.00	48.81	48.94	313,517	-0.07(-0.14%)
Nov 11, 2009	48.91	49.06	48.85	49.01	318,820	+0.12(+0.25%)
Nov 10, 2009	48.87	48.95	48.78	48.89	194,756	+0.04(+0.07%)
Nov 09, 2009	48.74	48.88	48.71	48.85	216,929	+0.18(+0.36%)
Nov 06, 2009	48.67	48.81	48.61	48.67	104,486	+0.03(+0.06%)
Nov 05, 2009	48.59	48.69	48.54	48.64	312,929	-0.01(-0.03%)
Nov 04, 2009	48.56	48.71	48.43	48.66	137,534	+0.04(+0.08%)
Nov 03, 2009	48.64	48.80	48.61	48.62	150,042	-0.12(-0.25%)
Nov 02, 2009	48.85	48.87	48.69	48.74	278,478	-0.20(-0.41%)
Oct 30, 2009	48.80	48.95	48.75	48.94	174,069	+0.30(+0.63%)
Oct 29, 2009	48.72	48.74	48.48	48.64	191,919	-0.13(-0.27%)
Oct 28, 2009	48.72	48.94	48.67	48.77	216,576	+0.01(+0.03%)
Oct 27, 2009	48.47	48.79	48.44	48.76	209,705	+0.45(+0.93%)
Oct 26, 2009	48.53	48.61	48.31	48.31	241,978	-0.33(-0.68%)
Oct 23, 2009	48.64	48.69	48.47	48.64	255,294	-0.16(-0.32%)
Oct 22, 2009	48.73	48.81	48.62	48.80	152,081	+0.01(+0.03%)
Oct 21, 2009	48.87	48.87	48.62	48.78	222,837	-0.20(-0.41%)
Oct 20, 2009	48.91	48.99	48.85	48.99	255,491	+0.24(+0.49%)
Oct 19, 2009	48.69	48.75	48.60	48.75	140,974	+0.15(+0.31%)
Oct 16, 2009	48.45	48.68	48.45	48.60	140,475	+0.09(+0.19%)
Oct 15, 2009	48.55	48.58	48.47	48.50	240,903	-0.12(-0.24%)
Oct 14, 2009	48.63	48.77	48.61	48.62	177,379	-0.26(-0.52%)
Oct 13, 2009	48.92	48.94	48.78	48.88	185,126	+0.15(+0.30%)
Oct 12, 2009	48.64	48.92	48.61	48.73	236,833	+0.18(+0.36%)
Oct 09, 2009	48.93	48.99	48.54	48.55	236,465	-0.58(-1.18%)
Oct 08, 2009	49.31	49.32	49.06	49.13	164,539	-0.10(-0.20%)
Oct 07, 2009	49.09	49.29	49.07	49.23	187,434	+0.23(+0.46%)
Oct 06, 2009	49.10	49.14	49.00	49.00	320,433	-0.12(-0.25%)
Oct 05, 2009	49.16	49.16	48.95	49.13	221,897	+0.10(+0.21%)
Oct 02, 2009	49.22	49.25	48.94	49.02	174,673	-0.13(-0.27%)
Oct 01, 2009	49.00	49.19	48.98	49.15	134,359	+0.11(+0.23%)
Sep 30, 2009	48.97	49.09	48.91	49.04	177,464	+0.05(+0.10%)
Sep 29, 2009	48.88	49.01	48.84	48.99	309,000	+0.07(+0.14%)
Sep 28, 2009	48.92	48.97	48.78	48.92	236,524	-0.03(-0.06%)
Sep 25, 2009	48.85	48.96	48.73	48.95	439,257	+0.14(+0.29%)
Sep 24, 2009	48.78	48.81	48.65	48.81	231,395	+0.07(+0.14%)
Sep 23, 2009	48.53	48.75	48.43	48.75	302,570	+0.16(+0.34%)
Sep 22, 2009	48.45	48.61	48.39	48.58	246,007	+0.13(+0.28%)
Sep 21, 2009	48.57	48.61	48.40	48.45	180,400	-0.01(-0.01%)
Sep 18, 2009	48.58	48.64	48.39	48.46	187,720	-0.20(-0.41%)
Sep 17, 2009	48.50	48.69	48.33	48.66	262,954	+0.30(+0.62%)
Sep 16, 2009	48.57	48.59	48.25	48.36	280,165	-0.07(-0.14%)
Sep 15, 2009	48.46	48.48	48.29	48.43	222,053	-0.05(-0.11%)
Sep 14, 2009	48.70	48.71	48.44	48.48	404,229	-0.28(-0.57%)
Sep 11, 2009	48.73	48.82	48.58	48.76	375,573	+0.21(+0.44%)
Sep 10, 2009	48.37	48.67	48.27	48.55	310,288	+0.40(+0.84%)
Sep 09, 2009	48.02	48.26	47.93	48.14	792,570	-0.09(-0.19%)
Sep 08, 2009	48.27	48.45	48.22	48.24	120,108	-0.09(-0.18%)
Sep 04, 2009	48.46	48.57	48.32	48.32	260,559	-0.24(-0.50%)
Sep 03, 2009	48.56	48.69	48.46	48.57	289,326	-0.10(-0.20%)
Sep 02, 2009	48.49	48.75	48.38	48.66	225,445	+0.16(+0.34%)