Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2009	46.78	46.90	46.60	46.89	133,726	-0.15(-0.31%)
Jun 30, 2009	46.95	47.07	46.78	47.04	178,755	+0.09(+0.19%)
Jun 29, 2009	47.09	47.12	46.89	46.95	215,331	-0.01(-0.01%)
Jun 26, 2009	46.77	47.01	46.77	46.95	117,189	+0.12(+0.25%)
Jun 25, 2009	46.44	46.87	46.39	46.84	136,443	+0.32(+0.69%)
Jun 24, 2009	46.68	46.87	46.42	46.51	139,487	-0.16(-0.34%)
Jun 23, 2009	46.50	46.71	46.41	46.67	136,486	+0.32(+0.69%)
Jun 22, 2009	46.40	46.46	46.26	46.35	122,950	+0.10(+0.23%)
Jun 19, 2009	45.86	46.26	45.86	46.25	141,848	+0.27(+0.60%)
Jun 18, 2009	46.23	46.45	45.88	45.97	172,227	-0.48(-1.04%)
Jun 17, 2009	46.55	46.63	46.31	46.45	144,830	-0.05(-0.10%)
Jun 16, 2009	46.23	46.50	46.23	46.50	101,862	+0.26(+0.57%)
Jun 15, 2009	46.47	46.47	45.84	46.24	152,031	+0.10(+0.21%)
Jun 12, 2009	45.97	46.33	45.97	46.14	139,790	+0.12(+0.25%)
Jun 11, 2009	45.92	46.08	45.58	46.03	185,657	+0.45(+0.99%)
Jun 10, 2009	45.78	45.81	45.44	45.58	165,799	-0.19(-0.43%)
Jun 09, 2009	46.01	46.01	44.80	45.77	414,186	+0.27(+0.59%)
Jun 08, 2009	45.75	45.82	45.50	45.50	277,076	-0.18(-0.40%)
Jun 05, 2009	45.83	45.99	45.66	45.69	213,790	-0.47(-1.02%)
Jun 04, 2009	46.59	46.59	45.99	46.15	166,589	-0.29(-0.62%)
Jun 03, 2009	46.45	46.62	46.27	46.44	261,912	+0.12(+0.25%)
Jun 02, 2009	46.23	46.33	46.02	46.33	175,629	+0.32(+0.70%)
Jun 01, 2009	46.28	46.28	45.85	46.00	224,499	-0.63(-1.34%)
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%)