Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	46.25	46.69	46.25	46.63	161,814	+0.40(+0.86%)
May 28, 2009	46.32	46.33	45.84	46.23	119,172	+0.24(+0.52%)
May 27, 2009	46.39	46.44	45.84	46.00	152,932	-0.32(-0.68%)
May 26, 2009	46.83	46.83	46.26	46.31	134,508	-0.18(-0.39%)
May 22, 2009	46.59	46.67	46.40	46.50	168,731	-0.12(-0.26%)
May 21, 2009	47.23	47.23	46.56	46.62	220,699	-0.53(-1.12%)
May 20, 2009	47.01	47.24	46.88	47.15	108,790	+0.26(+0.56%)
May 19, 2009	47.01	47.01	46.71	46.89	208,929	+0.04(+0.09%)
May 18, 2009	47.13	47.13	46.77	46.84	211,980	-0.21(-0.45%)
May 15, 2009	47.14	47.14	46.94	47.06	148,092	-0.05(-0.12%)
May 14, 2009	47.18	47.18	46.88	47.11	129,846	+0.10(+0.22%)
May 13, 2009	47.07	47.09	46.98	47.01	125,043	+0.04(+0.09%)
May 12, 2009	46.93	47.06	46.86	46.96	138,472	+0.15(+0.33%)
May 11, 2009	46.87	46.88	46.66	46.81	158,568	+0.18(+0.39%)
May 08, 2009	46.58	46.69	46.47	46.63	167,821	+0.20(+0.42%)
May 07, 2009	46.62	46.63	46.34	46.43	127,734	-0.13(-0.27%)
May 06, 2009	46.56	46.63	46.42	46.56	227,398	+0.04(+0.09%)
May 05, 2009	46.49	46.60	46.37	46.52	419,168	+0.01(+0.01%)
May 04, 2009	46.42	46.61	46.36	46.51	93,175	+0.24(+0.51%)
May 01, 2009	46.27	46.67	46.15	46.28	239,932	-0.40(-0.85%)
Apr 30, 2009	46.50	46.67	46.40	46.67	95,518	+0.13(+0.29%)
Apr 29, 2009	46.70	47.18	46.45	46.54	120,920	+0.00(+0.00%)
Apr 28, 2009	46.81	46.81	46.41	46.54	166,483	-0.22(-0.47%)
Apr 27, 2009	46.56	46.78	46.56	46.76	155,026	+0.16(+0.35%)
Apr 24, 2009	46.56	46.67	46.41	46.59	119,740	+0.10(+0.21%)
Apr 23, 2009	46.62	46.63	46.37	46.50	220,527	-0.19(-0.40%)
Apr 22, 2009	46.68	46.69	46.49	46.68	94,789	+0.11(+0.24%)
Apr 21, 2009	46.74	46.91	46.54	46.57	111,140	-0.18(-0.39%)
Apr 20, 2009	46.57	46.79	46.45	46.76	114,022	+0.24(+0.51%)
Apr 17, 2009	46.67	46.73	46.21	46.52	241,833	-0.24(-0.51%)
Apr 16, 2009	46.72	46.81	46.61	46.76	82,623	-0.09(-0.18%)
Apr 15, 2009	46.62	46.89	46.48	46.84	141,561	+0.21(+0.44%)
Apr 14, 2009	46.57	46.67	46.48	46.64	91,865	+0.11(+0.24%)
Apr 13, 2009	46.35	46.53	46.29	46.53	131,811	+0.32(+0.70%)
Apr 09, 2009	46.22	46.37	46.11	46.20	89,189	-0.15(-0.33%)
Apr 08, 2009	46.23	46.37	46.08	46.36	89,534	+0.26(+0.57%)
Apr 07, 2009	46.03	46.09	45.90	46.09	116,057	+0.27(+0.58%)
Apr 06, 2009	46.11	46.16	45.81	45.83	241,889	-0.19(-0.42%)
Apr 03, 2009	46.29	46.39	45.99	46.02	213,021	-0.37(-0.79%)
Apr 02, 2009	46.53	46.56	46.14	46.39	147,489	-0.21(-0.46%)
Apr 01, 2009	46.53	46.62	46.37	46.60	118,965	-0.04(-0.09%)
Mar 31, 2009	46.53	46.69	46.44	46.64	94,391	+0.18(+0.38%)
Mar 30, 2009	46.54	46.57	46.27	46.46	95,012	-0.00(-0.00%)
Mar 26, 2009	46.19	46.48	46.00	46.47	66,971	+0.39(+0.85%)
Mar 25, 2009	46.22	46.37	46.03	46.08	313,594	-0.15(-0.33%)
Mar 24, 2009	46.30	46.62	46.23	46.23	237,298	-0.19(-0.42%)
Mar 23, 2009	46.62	46.81	46.40	46.42	346,342	-0.23(-0.50%)
Mar 20, 2009	46.82	46.93	46.54	46.65	138,043	-0.05(-0.11%)
Mar 19, 2009	47.27	47.27	46.65	46.70	240,682	-0.35(-0.75%)
Mar 18, 2009	45.76	47.34	45.66	47.06	151,299	+1.48(+3.25%)
Mar 17, 2009	45.89	45.98	45.51	45.58	143,980	-0.29(-0.62%)
Mar 16, 2009	45.58	45.88	45.49	45.86	248,057	-0.12(-0.25%)
Mar 13, 2009	45.74	46.10	45.68	45.98	0	+0.08(+0.17%)
Mar 12, 2009	45.43	45.93	45.43	45.90	115,438	+0.51(+1.11%)
Mar 11, 2009	45.36	45.69	45.21	45.39	180,827	-0.17(-0.37%)
Mar 10, 2009	45.58	45.66	45.39	45.56	199,718	-0.18(-0.39%)
Mar 09, 2009	45.95	45.96	45.58	45.74	99,957	-0.30(-0.65%)
Mar 06, 2009	45.80	46.19	45.80	46.04	0	-0.05(-0.11%)
Mar 05, 2009	46.02	46.20	45.79	46.09	91,395	+0.19(+0.42%)
Mar 04, 2009	45.47	45.90	45.45	45.90	126,557	-0.20(-0.43%)