Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	48.29	48.41	48.24	48.36	179,945	+0.05(+0.10%)
Sep 29, 2009	48.21	48.33	48.17	48.32	313,319	+0.07(+0.14%)
Sep 28, 2009	48.24	48.30	48.11	48.25	239,830	-0.03(-0.06%)
Sep 25, 2009	48.17	48.29	48.05	48.28	445,398	+0.14(+0.29%)
Sep 24, 2009	48.11	48.14	47.98	48.14	234,630	+0.07(+0.14%)
Sep 23, 2009	47.87	48.08	47.76	48.08	306,800	+0.16(+0.34%)
Sep 22, 2009	47.78	47.94	47.73	47.91	249,446	+0.13(+0.28%)
Sep 21, 2009	47.90	47.94	47.73	47.78	182,922	-0.01(-0.01%)
Sep 18, 2009	47.91	47.97	47.73	47.79	190,344	-0.20(-0.41%)
Sep 17, 2009	47.83	48.02	47.66	47.99	266,630	+0.29(+0.62%)
Sep 16, 2009	47.90	47.92	47.58	47.69	284,081	-0.07(-0.14%)
Sep 15, 2009	47.79	47.81	47.62	47.76	225,157	-0.05(-0.11%)
Sep 14, 2009	48.03	48.04	47.78	47.81	409,880	-0.27(-0.57%)
Sep 11, 2009	48.06	48.15	47.91	48.09	380,823	+0.21(+0.44%)
Sep 10, 2009	47.70	48.00	47.61	47.88	314,625	+0.40(+0.84%)
Sep 09, 2009	47.36	47.60	47.27	47.48	803,649	-0.09(-0.19%)
Sep 08, 2009	47.60	47.78	47.55	47.57	121,787	-0.08(-0.18%)
Sep 04, 2009	47.79	47.90	47.66	47.66	264,201	-0.24(-0.50%)
Sep 03, 2009	47.89	48.02	47.80	47.90	293,371	-0.10(-0.20%)
Sep 02, 2009	47.82	48.08	47.72	47.99	228,597	+0.16(+0.34%)
Sep 01, 2009	47.65	48.18	47.49	47.83	401,471	+0.17(+0.36%)
Aug 31, 2009	47.58	47.69	47.50	47.66	161,907	+0.10(+0.20%)
Aug 28, 2009	47.32	47.56	47.26	47.56	173,906	+0.15(+0.32%)
Aug 27, 2009	47.43	47.53	47.26	47.41	195,587	-0.07(-0.14%)
Aug 26, 2009	47.51	47.51	47.34	47.48	187,191	+0.10(+0.22%)
Aug 25, 2009	47.27	47.41	47.15	47.37	264,586	+0.09(+0.20%)
Aug 24, 2009	46.96	47.28	46.95	47.28	230,662	+0.29(+0.61%)
Aug 21, 2009	47.34	47.36	46.97	46.99	236,888	-0.25(-0.52%)
Aug 20, 2009	47.28	47.33	47.04	47.24	145,899	-0.06(-0.13%)
Aug 19, 2009	47.39	47.39	47.06	47.30	165,486	+0.17(+0.36%)
Aug 18, 2009	47.22	47.28	47.00	47.13	208,344	-0.13(-0.27%)
Aug 17, 2009	47.23	47.26	47.05	47.26	104,103	+0.22(+0.47%)
Aug 14, 2009	47.07	47.19	46.86	47.04	152,084	+0.05(+0.11%)
Aug 13, 2009	46.77	47.01	46.65	46.98	228,439	+0.35(+0.74%)
Aug 12, 2009	46.75	46.75	46.43	46.64	332,489	-0.14(-0.30%)
Aug 11, 2009	46.69	46.79	46.49	46.77	157,781	+0.27(+0.58%)
Aug 10, 2009	46.35	46.56	46.18	46.50	111,378	+0.23(+0.49%)
Aug 07, 2009	46.29	46.66	46.07	46.28	197,589	-0.24(-0.52%)
Aug 06, 2009	46.56	46.66	46.46	46.52	150,486	+0.03(+0.06%)
Aug 05, 2009	46.44	46.74	46.42	46.49	151,731	-0.10(-0.21%)
Aug 04, 2009	46.79	46.79	46.39	46.59	144,421	-0.12(-0.26%)
Aug 03, 2009	46.87	46.89	46.51	46.71	194,407	-0.30(-0.64%)
Jul 31, 2009	46.62	47.08	46.62	47.01	195,675	+0.44(+0.95%)
Jul 30, 2009	46.31	46.64	46.27	46.56	161,773	+0.22(+0.48%)
Jul 29, 2009	46.37	46.46	46.18	46.34	179,792	+0.26(+0.57%)
Jul 28, 2009	46.19	46.33	46.04	46.08	230,812	-0.07(-0.14%)
Jul 27, 2009	46.02	46.17	45.93	46.15	139,951	-0.02(-0.05%)
Jul 24, 2009	46.11	46.23	46.06	46.17	3,748	+0.01(+0.03%)
Jul 23, 2009	46.44	46.44	46.07	46.16	227,379	-0.29(-0.62%)
Jul 22, 2009	46.62	46.62	46.34	46.45	145,818	-0.18(-0.40%)
Jul 21, 2009	46.17	46.65	46.07	46.63	165,344	+0.39(+0.85%)
Jul 20, 2009	45.96	46.41	45.93	46.24	152,728	+0.25(+0.54%)
Jul 17, 2009	46.02	46.09	45.92	45.99	110,660	-0.16(-0.35%)
Jul 16, 2009	45.97	46.19	45.87	46.15	149,855	+0.35(+0.77%)
Jul 15, 2009	46.14	46.18	45.80	45.80	227,533	-0.49(-1.06%)
Jul 14, 2009	46.36	46.40	46.20	46.28	84,260	-0.14(-0.30%)
Jul 13, 2009	46.48	46.53	46.38	46.42	108,119	+0.04(+0.08%)
Jul 10, 2009	46.43	46.70	46.26	46.39	230,401	+0.18(+0.40%)
Jul 09, 2009	46.33	46.56	46.06	46.20	206,286	-0.30(-0.65%)
Jul 08, 2009	46.18	46.56	46.11	46.50	139,951	+0.34(+0.74%)
Jul 07, 2009	46.00	46.19	45.92	46.16	169,918	+0.17(+0.36%)
Jul 06, 2009	45.94	46.00	45.78	45.99	98,935	-0.04(-0.08%)
Jul 02, 2009	46.00	46.05	45.89	46.03	123,051	+0.12(+0.26%)