Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	47.77	48.24	47.77	48.16	190,980	+0.45(+0.95%)
Jul 30, 2009	47.45	47.78	47.40	47.71	157,892	+0.23(+0.48%)
Jul 29, 2009	47.51	47.61	47.32	47.48	175,478	+0.27(+0.57%)
Jul 28, 2009	47.33	47.47	47.17	47.21	225,273	-0.07(-0.14%)
Jul 27, 2009	47.15	47.30	47.06	47.28	136,593	-0.02(-0.05%)
Jul 24, 2009	47.25	47.37	47.20	47.31	3,658	+0.01(+0.03%)
Jul 23, 2009	47.58	47.58	47.21	47.29	221,923	-0.29(-0.62%)
Jul 22, 2009	47.77	47.77	47.48	47.59	142,319	-0.19(-0.40%)
Jul 21, 2009	47.31	47.80	47.20	47.78	161,376	+0.40(+0.85%)
Jul 20, 2009	47.09	47.55	47.06	47.37	149,063	+0.26(+0.54%)
Jul 17, 2009	47.15	47.22	47.05	47.12	108,004	-0.16(-0.35%)
Jul 16, 2009	47.10	47.32	46.99	47.28	146,259	+0.36(+0.77%)
Jul 15, 2009	47.27	47.32	46.92	46.92	222,074	-0.50(-1.06%)
Jul 14, 2009	47.50	47.54	47.34	47.42	82,238	-0.14(-0.30%)
Jul 13, 2009	47.62	47.67	47.52	47.56	105,525	+0.04(+0.08%)
Jul 10, 2009	47.57	47.84	47.40	47.53	224,872	+0.19(+0.40%)
Jul 09, 2009	47.47	47.71	47.20	47.34	201,336	-0.31(-0.65%)
Jul 08, 2009	47.32	47.70	47.24	47.64	136,593	+0.35(+0.74%)
Jul 07, 2009	47.14	47.33	47.05	47.29	165,841	+0.17(+0.36%)
Jul 06, 2009	47.07	47.13	46.90	47.12	96,561	-0.04(-0.08%)
Jul 02, 2009	47.14	47.18	47.02	47.16	120,098	+0.12(+0.26%)
Jul 01, 2009	46.93	47.04	46.74	47.04	133,311	-0.15(-0.31%)
Jun 30, 2009	47.09	47.21	46.93	47.18	178,200	+0.09(+0.19%)
Jun 29, 2009	47.23	47.27	47.03	47.09	214,662	-0.01(-0.01%)
Jun 26, 2009	46.92	47.16	46.92	47.10	116,825	+0.12(+0.25%)
Jun 25, 2009	46.59	47.02	46.54	46.98	136,019	+0.32(+0.69%)
Jun 24, 2009	46.82	47.02	46.56	46.66	139,054	-0.16(-0.34%)
Jun 23, 2009	46.64	46.86	46.56	46.82	136,062	+0.32(+0.69%)
Jun 22, 2009	46.54	46.60	46.40	46.49	122,568	+0.10(+0.23%)
Jun 19, 2009	46.00	46.41	46.00	46.39	141,407	+0.27(+0.60%)
Jun 18, 2009	46.37	46.60	46.02	46.12	171,692	-0.48(-1.04%)
Jun 17, 2009	46.70	46.77	46.46	46.60	144,379	-0.05(-0.10%)
Jun 16, 2009	46.38	46.65	46.38	46.65	101,546	+0.26(+0.57%)
Jun 15, 2009	46.61	46.61	45.98	46.38	151,559	+0.10(+0.21%)
Jun 12, 2009	46.12	46.47	46.12	46.29	139,355	+0.12(+0.25%)
Jun 11, 2009	46.06	46.23	45.72	46.17	185,079	+0.45(+0.99%)
Jun 10, 2009	45.93	45.95	45.58	45.72	165,284	-0.20(-0.43%)
Jun 09, 2009	46.16	46.16	44.94	45.91	412,898	+0.27(+0.59%)
Jun 08, 2009	45.90	45.96	45.65	45.65	276,215	-0.18(-0.40%)
Jun 05, 2009	45.98	46.13	45.80	45.83	213,126	-0.47(-1.02%)
Jun 04, 2009	46.74	46.74	46.13	46.30	166,071	-0.29(-0.62%)
Jun 03, 2009	46.59	46.77	46.42	46.59	261,098	+0.12(+0.25%)
Jun 02, 2009	46.38	46.48	46.16	46.47	175,083	+0.32(+0.70%)
Jun 01, 2009	46.43	46.43	45.99	46.15	223,801	-0.63(-1.34%)
May 29, 2009	46.40	46.84	46.40	46.77	161,311	+0.40(+0.86%)
May 28, 2009	46.46	46.47	45.99	46.38	118,801	+0.24(+0.52%)
May 27, 2009	46.53	46.59	45.99	46.14	152,456	-0.32(-0.68%)
May 26, 2009	46.98	46.98	46.41	46.46	134,090	-0.18(-0.39%)
May 22, 2009	46.73	46.82	46.54	46.64	168,207	-0.12(-0.26%)
May 21, 2009	47.37	47.37	46.71	46.76	220,013	-0.53(-1.12%)
May 20, 2009	47.15	47.39	47.03	47.29	108,452	+0.26(+0.56%)
May 19, 2009	47.16	47.16	46.85	47.03	208,280	+0.04(+0.09%)
May 18, 2009	47.28	47.28	46.92	46.99	211,321	-0.21(-0.45%)
May 15, 2009	47.29	47.29	47.09	47.20	147,632	-0.05(-0.12%)
May 14, 2009	47.33	47.33	47.03	47.26	129,443	+0.10(+0.22%)
May 13, 2009	47.22	47.24	47.12	47.16	124,654	+0.04(+0.09%)
May 12, 2009	47.08	47.21	47.00	47.11	138,042	+0.15(+0.33%)
May 11, 2009	47.01	47.03	46.81	46.96	158,075	+0.18(+0.39%)
May 08, 2009	46.73	46.84	46.61	46.77	167,300	+0.20(+0.42%)
May 07, 2009	46.77	46.77	46.49	46.58	127,337	-0.13(-0.27%)
May 06, 2009	46.70	46.77	46.56	46.71	226,692	+0.04(+0.09%)
May 05, 2009	46.63	46.74	46.52	46.66	417,865	+0.01(+0.01%)
May 04, 2009	46.56	46.76	46.50	46.66	92,886	+0.24(+0.51%)