Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	52.88	52.89	52.67	52.88	330,069	+0.27(+0.50%)
Jul 29, 2010	52.58	52.71	52.45	52.61	388,689	+0.11(+0.22%)
Jul 28, 2010	52.38	52.54	52.24	52.49	285,120	+0.18(+0.35%)
Jul 27, 2010	52.33	52.36	52.24	52.31	240,410	-0.04(-0.07%)
Jul 26, 2010	52.35	52.41	52.18	52.35	215,830	+0.01(+0.01%)
Jul 23, 2010	52.54	52.54	52.33	52.35	211,203	-0.14(-0.27%)
Jul 22, 2010	52.63	52.63	52.43	52.49	232,068	-0.17(-0.33%)
Jul 21, 2010	52.44	52.68	52.41	52.66	290,201	+0.26(+0.49%)
Jul 20, 2010	52.46	52.54	52.38	52.41	239,706	+0.05(+0.10%)
Jul 19, 2010	52.48	52.48	52.32	52.36	367,592	-0.04(-0.08%)
Jul 16, 2010	52.40	52.46	52.21	52.40	248,527	+0.19(+0.36%)
Jul 15, 2010	52.05	52.27	52.05	52.21	265,000	+0.19(+0.36%)
Jul 14, 2010	51.88	52.06	51.83	52.03	304,135	+0.27(+0.52%)
Jul 13, 2010	51.82	51.88	51.73	51.76	462,819	-0.15(-0.29%)
Jul 12, 2010	51.92	52.02	51.88	51.91	440,151	+0.04(+0.08%)
Jul 09, 2010	51.87	51.95	51.80	51.87	243,861	-0.06(-0.11%)
Jul 08, 2010	51.85	51.97	51.70	51.92	408,809	-0.07(-0.13%)
Jul 07, 2010	52.19	52.19	51.96	51.99	261,986	-0.06(-0.11%)
Jul 06, 2010	52.03	52.13	51.86	52.05	396,917	+0.12(+0.23%)
Jul 02, 2010	51.92	52.03	51.84	51.92	518,743	-0.07(-0.14%)
Jul 01, 2010	52.07	52.18	51.98	52.00	477,707	-0.01(-0.01%)
Jun 30, 2010	52.01	52.01	51.88	52.00	422,412	+0.06(+0.12%)
Jun 29, 2010	51.85	51.96	51.82	51.94	381,738	+0.40(+0.77%)
Jun 25, 2010	51.55	51.63	51.38	51.55	397,471	+0.09(+0.18%)
Jun 24, 2010	51.42	51.57	51.37	51.45	203,867	-0.06(-0.11%)
Jun 23, 2010	51.38	51.52	51.35	51.51	149,270	+0.22(+0.42%)
Jun 22, 2010	51.15	51.29	51.07	51.29	233,610	+0.21(+0.41%)
Jun 21, 2010	50.86	51.13	50.82	51.09	287,117	+0.05(+0.10%)
Jun 18, 2010	51.03	51.17	51.03	51.03	404,003	-0.16(-0.31%)
Jun 17, 2010	50.98	51.23	50.98	51.19	324,042	+0.25(+0.48%)
Jun 16, 2010	50.96	50.97	50.77	50.95	229,449	+0.13(+0.26%)
Jun 15, 2010	50.96	50.96	50.73	50.81	209,877	-0.11(-0.22%)
Jun 14, 2010	50.78	50.94	50.70	50.93	180,533	-0.04(-0.07%)
Jun 11, 2010	50.88	51.00	50.79	50.96	163,929	+0.17(+0.34%)
Jun 10, 2010	50.95	50.99	50.73	50.79	323,876	-0.35(-0.69%)
Jun 09, 2010	51.01	51.16	50.92	51.14	266,226	+0.03(+0.06%)
Jun 08, 2010	51.11	51.22	51.08	51.11	226,954	-0.07(-0.13%)
Jun 07, 2010	51.13	51.19	50.95	51.18	232,548	+0.13(+0.26%)
Jun 04, 2010	51.05	51.07	50.79	51.05	240,871	+0.42(+0.82%)
Jun 03, 2010	50.60	50.70	50.46	50.63	278,668	-0.06(-0.12%)
Jun 02, 2010	50.86	50.90	50.65	50.70	890,671	-0.17(-0.33%)
Jun 01, 2010	51.08	51.08	50.72	50.86	480,066	+0.05(+0.11%)
May 28, 2010	50.81	50.87	50.68	50.81	216,496	+0.15(+0.30%)
May 27, 2010	50.77	50.78	50.57	50.66	456,215	-0.35(-0.68%)
May 26, 2010	51.07	51.07	50.77	51.00	409,952	-0.11(-0.21%)
May 25, 2010	51.20	51.26	51.07	51.11	597,166	+0.06(+0.12%)
May 24, 2010	51.08	51.28	50.99	51.05	1,120,959	-0.00(-0.01%)
May 21, 2010	51.30	51.34	50.91	51.05	625,092	+0.09(+0.18%)
May 20, 2010	50.98	51.03	50.81	50.96	339,380	+0.21(+0.41%)
May 19, 2010	50.76	50.86	50.67	50.75	191,335	+0.02(+0.05%)
May 18, 2010	50.53	50.75	50.46	50.72	227,685	+0.24(+0.47%)
May 17, 2010	50.57	50.72	50.43	50.49	170,403	+0.00(+0.00%)
May 14, 2010	50.49	50.57	50.35	50.49	228,626	+0.18(+0.36%)
May 13, 2010	50.23	50.42	50.14	50.31	152,441	+0.01(+0.02%)
May 12, 2010	50.30	50.35	50.19	50.30	141,714	-0.09(-0.17%)
May 11, 2010	50.27	50.40	50.23	50.38	150,873	+0.08(+0.17%)
May 10, 2010	50.22	50.33	50.20	50.30	232,283	-0.05(-0.10%)
May 07, 2010	50.53	50.53	50.19	50.35	468,510	+0.06(+0.12%)
May 06, 2010	50.34	50.72	50.19	50.29	171,164	-0.05(-0.11%)
May 05, 2010	50.25	50.48	50.17	50.35	145,077	+0.16(+0.32%)
May 04, 2010	50.18	50.23	50.10	50.19	111,768	+0.16(+0.33%)