Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2009	48.32	48.85	48.15	48.50	395,937	+0.00(+0.00%)
Aug 31, 2009	48.42	48.53	48.33	48.50	159,102	+0.10(+0.20%)
Aug 28, 2009	48.16	48.40	48.10	48.40	170,893	+0.15(+0.32%)
Aug 27, 2009	48.27	48.36	48.09	48.25	192,198	-0.07(-0.14%)
Aug 26, 2009	48.35	48.35	48.17	48.32	183,948	+0.11(+0.22%)
Aug 25, 2009	48.10	48.24	47.98	48.21	260,002	+0.09(+0.20%)
Aug 24, 2009	47.79	48.11	47.78	48.11	226,666	+0.29(+0.61%)
Aug 21, 2009	48.18	48.19	47.79	47.82	232,783	-0.25(-0.52%)
Aug 20, 2009	48.11	48.16	47.87	48.07	143,371	-0.06(-0.13%)
Aug 19, 2009	48.22	48.22	47.89	48.14	162,619	+0.17(+0.36%)
Aug 18, 2009	48.05	48.11	47.83	47.96	204,734	-0.13(-0.27%)
Aug 17, 2009	48.06	48.10	47.88	48.09	102,299	+0.23(+0.47%)
Aug 14, 2009	47.90	48.02	47.68	47.87	149,449	+0.05(+0.11%)
Aug 13, 2009	47.59	47.84	47.48	47.81	224,481	+0.35(+0.74%)
Aug 12, 2009	47.57	47.57	47.24	47.46	326,728	-0.14(-0.30%)
Aug 11, 2009	47.51	47.62	47.31	47.60	155,047	+0.28(+0.58%)
Aug 10, 2009	47.17	47.38	46.99	47.32	109,448	+0.23(+0.49%)
Aug 07, 2009	47.11	47.48	46.89	47.09	194,166	-0.25(-0.52%)
Aug 06, 2009	47.38	47.48	47.28	47.34	147,879	+0.03(+0.06%)
Aug 05, 2009	47.26	47.57	47.24	47.31	149,102	-0.10(-0.21%)
Aug 04, 2009	47.62	47.62	47.21	47.41	141,919	-0.12(-0.26%)
Aug 03, 2009	47.69	47.72	47.33	47.53	191,038	-0.48(-1.00%)
Jul 31, 2009	47.62	48.09	47.62	48.01	191,575	+0.45(+0.95%)
Jul 30, 2009	47.30	47.63	47.26	47.56	158,384	+0.23(+0.48%)
Jul 29, 2009	47.37	47.46	47.17	47.34	176,025	+0.27(+0.57%)
Jul 28, 2009	47.18	47.32	47.03	47.07	225,976	-0.07(-0.14%)
Jul 27, 2009	47.01	47.16	46.91	47.13	137,018	-0.02(-0.05%)
Jul 24, 2009	47.10	47.22	47.05	47.16	3,669	+0.01(+0.03%)
Jul 23, 2009	47.43	47.43	47.06	47.15	222,615	-0.29(-0.62%)
Jul 22, 2009	47.62	47.62	47.33	47.44	142,763	-0.19(-0.40%)
Jul 21, 2009	47.16	47.65	47.06	47.63	161,880	+0.40(+0.85%)
Jul 20, 2009	46.95	47.40	46.91	47.23	149,528	+0.26(+0.54%)
Jul 17, 2009	47.00	47.07	46.90	46.97	108,341	-0.16(-0.35%)
Jul 16, 2009	46.96	47.18	46.85	47.13	146,715	+0.36(+0.77%)
Jul 15, 2009	47.12	47.17	46.77	46.77	222,766	-0.50(-1.06%)
Jul 14, 2009	47.35	47.40	47.19	47.27	82,494	-0.14(-0.30%)
Jul 13, 2009	47.47	47.52	47.37	47.41	105,854	+0.04(+0.08%)
Jul 10, 2009	47.42	47.69	47.25	47.38	225,573	+0.19(+0.40%)
Jul 09, 2009	47.32	47.56	47.05	47.19	201,964	-0.31(-0.65%)
Jul 08, 2009	47.17	47.55	47.09	47.50	137,018	+0.35(+0.74%)
Jul 07, 2009	46.99	47.18	46.90	47.15	166,358	+0.17(+0.36%)
Jul 06, 2009	46.92	46.99	46.76	46.98	96,862	-0.04(-0.08%)
Jul 02, 2009	46.99	47.03	46.87	47.01	120,473	+0.12(+0.26%)