Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	58.40	58.50	58.35	58.38	188,718	+0.03(+0.05%)
Dec 29, 2011	58.30	58.39	58.16	58.36	273,212	+0.15(+0.27%)
Dec 28, 2011	57.95	58.24	57.95	58.20	278,643	+0.28(+0.49%)
Dec 27, 2011	57.94	58.11	57.84	57.92	229,821	-0.13(-0.22%)
Dec 23, 2011	58.03	58.34	57.94	58.05	265,983	+0.11(+0.20%)
Dec 21, 2011	58.03	58.09	57.89	57.93	235,262	-0.14(-0.24%)
Dec 20, 2011	58.11	58.24	58.05	58.07	401,990	-0.33(-0.57%)
Dec 19, 2011	58.26	58.40	58.22	58.40	182,172	+0.16(+0.27%)
Dec 16, 2011	58.17	58.26	58.07	58.24	184,976	+0.20(+0.34%)
Dec 15, 2011	57.97	58.08	57.95	58.05	256,802	+0.01(+0.01%)
Dec 14, 2011	57.89	58.05	57.83	58.04	383,233	+0.11(+0.19%)
Dec 13, 2011	57.68	58.00	57.58	57.93	404,504	+0.26(+0.45%)
Dec 12, 2011	57.60	57.76	57.60	57.67	305,243	+0.07(+0.11%)
Dec 09, 2011	57.89	57.89	57.55	57.60	581,662	-0.21(-0.37%)
Dec 08, 2011	57.77	57.89	57.72	57.81	792,661	+0.04(+0.07%)
Dec 07, 2011	57.73	57.81	57.64	57.77	1,399,689	+0.10(+0.17%)
Dec 06, 2011	57.65	57.72	57.56	57.68	368,270	-0.06(-0.10%)
Dec 05, 2011	57.60	57.75	57.52	57.74	334,942	+0.06(+0.10%)
Dec 02, 2011	57.36	57.68	57.33	57.68	413,086	+0.32(+0.55%)
Dec 01, 2011	57.28	57.42	57.13	57.36	290,893	+0.05(+0.08%)
Nov 30, 2011	57.38	57.50	57.27	57.31	302,905	-0.23(-0.40%)
Nov 29, 2011	57.51	57.65	57.36	57.54	198,916	-0.11(-0.18%)
Nov 28, 2011	57.36	57.71	57.23	57.65	228,548	+0.03(+0.06%)
Nov 25, 2011	57.85	57.85	57.52	57.62	74,223	-0.26(-0.44%)
Nov 23, 2011	57.68	57.87	57.62	57.87	222,611	+0.05(+0.08%)
Nov 22, 2011	57.77	57.84	57.63	57.83	286,247	+0.13(+0.23%)
Nov 21, 2011	57.75	57.81	57.65	57.69	269,626	-0.06(-0.10%)
Nov 18, 2011	57.79	57.88	57.68	57.75	404,369	-0.13(-0.22%)
Nov 17, 2011	57.81	57.97	57.72	57.88	297,694	-0.06(-0.10%)
Nov 16, 2011	57.92	57.95	57.76	57.94	267,834	+0.12(+0.21%)
Nov 15, 2011	57.89	57.98	57.75	57.82	370,364	-0.07(-0.13%)
Nov 14, 2011	57.88	57.98	57.79	57.89	176,872	+0.15(+0.25%)
Nov 11, 2011	57.75	57.85	57.66	57.75	129,461	-0.15(-0.25%)
Nov 10, 2011	57.85	57.99	57.66	57.89	166,150	-0.16(-0.28%)
Nov 09, 2011	58.08	58.16	57.84	58.06	175,161	+0.24(+0.42%)
Nov 08, 2011	58.01	58.06	57.77	57.81	206,642	-0.18(-0.32%)
Nov 07, 2011	57.93	58.14	57.85	58.00	158,841	-0.01(-0.01%)
Nov 04, 2011	57.93	58.02	57.80	58.00	495,608	+0.07(+0.11%)
Nov 03, 2011	57.87	58.02	57.85	57.94	252,023	-0.11(-0.18%)
Nov 02, 2011	57.89	58.04	57.79	58.04	205,873	+0.07(+0.13%)
Nov 01, 2011	57.89	58.01	57.72	57.97	365,931	+0.30(+0.52%)
Oct 31, 2011	57.43	57.67	57.26	57.67	228,313	+0.49(+0.86%)
Oct 28, 2011	57.08	57.22	56.94	57.18	219,486	+0.12(+0.22%)
Oct 27, 2011	57.22	57.31	56.87	57.05	305,647	-0.30(-0.53%)
Oct 26, 2011	57.34	57.50	57.28	57.35	343,372	-0.21(-0.37%)
Oct 25, 2011	57.17	57.56	57.16	57.56	221,999	+0.42(+0.74%)
Oct 24, 2011	57.22	57.22	56.99	57.14	260,839	-0.03(-0.05%)
Oct 21, 2011	57.04	57.23	57.02	57.17	329,879	+0.05(+0.09%)
Oct 20, 2011	57.05	57.28	56.97	57.12	481,244	-0.07(-0.11%)
Oct 19, 2011	57.03	57.20	56.99	57.18	286,982	+0.13(+0.23%)
Oct 18, 2011	57.08	57.18	56.93	57.05	561,114	+0.01(+0.01%)
Oct 17, 2011	56.92	57.04	56.85	57.04	199,458	+0.17(+0.30%)
Oct 14, 2011	56.84	56.95	56.76	56.87	252,465	-0.03(-0.06%)
Oct 13, 2011	56.82	57.08	56.82	56.91	408,716	+0.14(+0.24%)
Oct 12, 2011	56.74	56.84	56.61	56.77	587,668	-0.09(-0.15%)
Oct 11, 2011	56.81	56.87	56.68	56.85	317,188	+0.24(+0.42%)
Oct 10, 2011	56.96	57.08	56.54	56.62	280,682	-0.42(-0.74%)
Oct 07, 2011	56.89	57.14	56.85	57.04	954,359	-0.11(-0.19%)
Oct 06, 2011	57.25	57.25	57.15	57.15	893,554	-0.23(-0.40%)
Oct 05, 2011	57.41	57.43	57.25	57.37	438,733	-0.06(-0.10%)
Oct 04, 2011	57.74	57.78	57.36	57.43	314,439	-0.42(-0.73%)