Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	48.13	48.13	48.13	48.13	97,248	-0.09(-0.18%)
Dec 30, 2009	48.26	48.32	48.14	48.22	112,540	-0.02(-0.04%)
Dec 29, 2009	48.13	48.25	48.03	48.24	198,093	+0.10(+0.22%)
Dec 28, 2009	48.19	48.21	48.09	48.13	215,002	-0.08(-0.16%)
Dec 24, 2009	48.36	48.38	48.21	48.21	132,091	-0.35(-0.73%)
Dec 23, 2009	48.62	48.66	48.49	48.57	179,449	+0.01(+0.01%)
Dec 22, 2009	48.58	48.64	48.46	48.56	307,527	-0.14(-0.29%)
Dec 21, 2009	48.90	48.94	48.62	48.70	226,583	-0.27(-0.56%)
Dec 18, 2009	49.10	49.16	48.95	48.97	219,567	-0.13(-0.27%)
Dec 17, 2009	48.99	49.11	48.94	49.10	103,882	+0.19(+0.39%)
Dec 16, 2009	48.94	49.00	48.86	48.92	223,332	+0.07(+0.14%)
Dec 15, 2009	48.82	48.85	48.70	48.85	223,871	-0.08(-0.16%)
Dec 14, 2009	48.99	48.99	48.88	48.93	156,319	-0.02(-0.04%)
Dec 11, 2009	48.95	49.00	48.85	48.94	146,780	-0.13(-0.27%)
Dec 10, 2009	49.12	49.17	48.89	49.08	329,050	-0.03(-0.07%)
Dec 09, 2009	49.39	49.39	49.07	49.11	214,719	-0.22(-0.45%)
Dec 08, 2009	49.31	49.41	49.14	49.33	211,330	+0.25(+0.51%)
Dec 07, 2009	49.01	49.11	48.85	49.08	256,465	+0.20(+0.41%)
Dec 04, 2009	49.30	49.30	48.72	48.88	214,381	-0.37(-0.75%)
Dec 03, 2009	49.12	49.25	49.05	49.25	774,986	+0.03(+0.06%)
Dec 02, 2009	49.39	49.39	49.16	49.22	223,189	-0.16(-0.33%)
Dec 01, 2009	49.53	49.53	49.32	49.39	166,263	-0.35(-0.71%)
Nov 30, 2009	49.63	49.74	49.46	49.74	148,822	+0.10(+0.21%)
Nov 27, 2009	49.61	49.64	49.47	49.64	36,026	+0.18(+0.36%)
Nov 25, 2009	49.42	49.51	49.24	49.46	376,363	+0.01(+0.02%)
Nov 24, 2009	49.22	49.53	49.18	49.45	284,179	+0.22(+0.45%)
Nov 23, 2009	49.17	49.27	49.09	49.23	162,256	+0.01(+0.01%)
Nov 20, 2009	49.25	49.26	49.11	49.22	216,344	-0.05(-0.11%)
Nov 19, 2009	49.24	49.31	49.14	49.28	175,596	+0.12(+0.25%)
Nov 18, 2009	49.28	49.28	49.08	49.16	249,216	-0.12(-0.25%)
Nov 17, 2009	49.16	49.31	49.03	49.28	387,939	+0.04(+0.07%)
Nov 16, 2009	49.16	49.30	49.02	49.24	265,646	+0.19(+0.38%)
Nov 13, 2009	49.01	49.05	48.88	49.05	227,052	+0.11(+0.22%)
Nov 12, 2009	48.91	49.00	48.81	48.94	313,511	-0.07(-0.14%)
Nov 11, 2009	48.91	49.06	48.85	49.01	318,814	+0.12(+0.25%)
Nov 10, 2009	48.87	48.96	48.78	48.89	194,752	+0.04(+0.07%)
Nov 09, 2009	48.74	48.88	48.71	48.85	216,925	+0.18(+0.36%)
Nov 06, 2009	48.67	48.82	48.61	48.67	104,484	+0.03(+0.06%)
Nov 05, 2009	48.59	48.69	48.54	48.65	312,923	-0.01(-0.03%)
Nov 04, 2009	48.56	48.71	48.43	48.66	137,532	+0.04(+0.08%)
Nov 03, 2009	48.65	48.80	48.61	48.62	150,039	-0.12(-0.25%)
Nov 02, 2009	48.85	48.87	48.69	48.74	278,472	-0.20(-0.41%)
Oct 30, 2009	48.80	48.96	48.75	48.94	174,065	+0.30(+0.63%)
Oct 29, 2009	48.72	48.74	48.48	48.64	191,915	-0.13(-0.27%)
Oct 28, 2009	48.72	48.94	48.68	48.77	216,572	+0.01(+0.02%)
Oct 27, 2009	48.47	48.79	48.44	48.76	209,701	+0.45(+0.93%)
Oct 26, 2009	48.54	48.61	48.31	48.31	241,973	-0.33(-0.68%)
Oct 23, 2009	48.65	48.69	48.47	48.64	255,289	-0.16(-0.32%)
Oct 22, 2009	48.73	48.82	48.62	48.80	152,078	+0.01(+0.03%)
Oct 21, 2009	48.87	48.87	48.62	48.79	222,832	-0.20(-0.41%)
Oct 20, 2009	48.91	48.99	48.85	48.99	255,486	+0.24(+0.49%)
Oct 19, 2009	48.69	48.75	48.60	48.75	140,971	+0.15(+0.31%)
Oct 16, 2009	48.45	48.68	48.45	48.60	140,472	+0.09(+0.19%)
Oct 15, 2009	48.55	48.58	48.47	48.51	240,899	-0.12(-0.24%)
Oct 14, 2009	48.63	48.77	48.61	48.62	177,375	-0.26(-0.52%)
Oct 13, 2009	48.93	48.94	48.79	48.88	185,122	+0.15(+0.30%)
Oct 12, 2009	48.65	48.92	48.62	48.73	236,828	+0.18(+0.37%)
Oct 09, 2009	48.93	48.99	48.54	48.55	236,460	-0.58(-1.18%)
Oct 08, 2009	49.31	49.32	49.07	49.13	164,536	-0.10(-0.20%)
Oct 07, 2009	49.09	49.29	49.07	49.23	187,430	+0.23(+0.46%)
Oct 06, 2009	49.10	49.14	49.00	49.00	320,427	-0.12(-0.25%)
Oct 05, 2009	49.16	49.16	48.96	49.13	221,893	+0.10(+0.21%)
Oct 02, 2009	49.22	49.25	48.94	49.02	174,670	-0.13(-0.27%)