Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	52.71	52.72	52.51	52.71	331,092	+0.26(+0.50%)
Jul 29, 2010	52.41	52.54	52.29	52.45	389,893	+0.11(+0.22%)
Jul 28, 2010	52.22	52.38	52.08	52.33	286,004	+0.18(+0.35%)
Jul 27, 2010	52.16	52.20	52.08	52.15	241,155	-0.04(-0.07%)
Jul 26, 2010	52.18	52.25	52.02	52.19	216,499	+0.01(+0.01%)
Jul 23, 2010	52.38	52.38	52.17	52.18	211,858	-0.14(-0.27%)
Jul 22, 2010	52.46	52.46	52.27	52.33	232,787	-0.17(-0.33%)
Jul 21, 2010	52.28	52.51	52.25	52.50	291,101	+0.25(+0.49%)
Jul 20, 2010	52.30	52.38	52.22	52.25	240,449	+0.05(+0.10%)
Jul 19, 2010	52.32	52.32	52.15	52.20	368,731	-0.04(-0.08%)
Jul 16, 2010	52.24	52.30	52.05	52.24	249,297	+0.19(+0.36%)
Jul 15, 2010	51.89	52.11	51.89	52.05	265,821	+0.19(+0.36%)
Jul 14, 2010	51.72	51.90	51.67	51.87	305,077	+0.27(+0.52%)
Jul 13, 2010	51.66	51.72	51.57	51.60	464,253	-0.15(-0.29%)
Jul 12, 2010	51.76	51.86	51.72	51.75	441,515	+0.04(+0.08%)
Jul 09, 2010	51.71	51.79	51.64	51.71	244,617	-0.06(-0.11%)
Jul 08, 2010	51.69	51.81	51.54	51.76	410,076	-0.07(-0.13%)
Jul 07, 2010	52.03	52.03	51.80	51.83	262,797	-0.06(-0.11%)
Jul 06, 2010	51.87	51.97	51.70	51.89	398,147	+0.12(+0.23%)
Jul 02, 2010	51.76	51.87	51.68	51.76	520,351	-0.07(-0.14%)
Jul 01, 2010	51.91	52.02	51.82	51.84	479,188	-0.01(-0.01%)
Jun 30, 2010	51.85	51.85	51.72	51.84	423,721	+0.06(+0.12%)
Jun 29, 2010	51.69	51.80	51.66	51.78	382,921	+0.39(+0.77%)
Jun 25, 2010	51.39	51.47	51.22	51.39	398,703	+0.09(+0.18%)
Jun 24, 2010	51.27	51.41	51.21	51.30	204,499	-0.06(-0.11%)
Jun 23, 2010	51.22	51.37	51.19	51.35	149,733	+0.22(+0.42%)
Jun 22, 2010	50.99	51.13	50.91	51.13	234,334	+0.21(+0.41%)
Jun 21, 2010	50.71	50.97	50.66	50.93	288,006	+0.05(+0.10%)
Jun 18, 2010	50.87	51.01	50.87	50.87	405,255	-0.16(-0.31%)
Jun 17, 2010	50.82	51.07	50.82	51.03	325,046	+0.24(+0.48%)
Jun 16, 2010	50.81	50.81	50.61	50.79	230,160	+0.13(+0.26%)
Jun 15, 2010	50.81	50.81	50.57	50.66	210,527	-0.11(-0.22%)
Jun 14, 2010	50.63	50.78	50.54	50.77	181,092	-0.04(-0.07%)
Jun 11, 2010	50.72	50.84	50.63	50.81	164,437	+0.17(+0.34%)
Jun 10, 2010	50.79	50.83	50.57	50.63	324,879	-0.35(-0.69%)
Jun 09, 2010	50.85	51.00	50.76	50.99	267,051	+0.03(+0.06%)
Jun 08, 2010	50.95	51.06	50.92	50.96	227,658	-0.07(-0.13%)
Jun 07, 2010	50.97	51.03	50.79	51.02	233,268	+0.13(+0.26%)
Jun 04, 2010	50.89	50.91	50.63	50.89	241,617	+0.41(+0.82%)
Jun 03, 2010	50.44	50.55	50.30	50.48	279,532	-0.06(-0.12%)
Jun 02, 2010	50.71	50.74	50.50	50.54	893,431	-0.17(-0.33%)
Jun 01, 2010	50.92	50.92	50.56	50.71	481,554	+0.05(+0.11%)
May 28, 2010	50.65	50.72	50.52	50.65	217,167	+0.15(+0.30%)
May 27, 2010	50.61	50.63	50.41	50.50	457,629	-0.35(-0.68%)
May 26, 2010	50.91	50.91	50.62	50.85	411,222	-0.11(-0.21%)
May 25, 2010	51.04	51.10	50.91	50.95	599,016	+0.06(+0.12%)
May 24, 2010	50.92	51.12	50.83	50.89	1,124,432	-0.00(-0.01%)
May 21, 2010	51.14	51.19	50.75	50.90	627,029	+0.09(+0.18%)
May 20, 2010	50.83	50.88	50.65	50.80	340,432	+0.21(+0.41%)
May 19, 2010	50.61	50.70	50.51	50.59	191,928	+0.02(+0.05%)
May 18, 2010	50.37	50.59	50.31	50.57	228,390	+0.23(+0.47%)
May 17, 2010	50.41	50.56	50.28	50.33	170,931	+0.00(+0.00%)
May 14, 2010	50.33	50.41	50.20	50.33	229,335	+0.18(+0.36%)
May 13, 2010	50.07	50.26	49.98	50.15	152,914	+0.01(+0.02%)
May 12, 2010	50.15	50.20	50.04	50.14	142,154	-0.09(-0.17%)
May 11, 2010	50.12	50.24	50.07	50.23	151,341	+0.08(+0.17%)
May 10, 2010	50.06	50.17	50.04	50.15	233,003	-0.05(-0.10%)
May 07, 2010	50.38	50.38	50.03	50.20	469,962	+0.06(+0.12%)
May 06, 2010	50.19	50.56	50.03	50.14	171,694	-0.05(-0.11%)
May 05, 2010	50.09	50.32	50.02	50.19	145,526	+0.16(+0.32%)
May 04, 2010	50.02	50.07	49.94	50.03	112,114	+0.16(+0.33%)