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	331,098	+0.26(+0.50%)
Jul 29, 2010	52.41	52.54	52.29	52.45	389,901	+0.11(+0.22%)
Jul 28, 2010	52.22	52.38	52.08	52.33	286,009	+0.18(+0.35%)
Jul 27, 2010	52.16	52.20	52.08	52.15	241,160	-0.04(-0.07%)
Jul 26, 2010	52.18	52.24	52.02	52.19	216,503	+0.01(+0.01%)
Jul 23, 2010	52.38	52.38	52.17	52.18	211,862	-0.14(-0.27%)
Jul 22, 2010	52.46	52.46	52.27	52.33	232,791	-0.17(-0.33%)
Jul 21, 2010	52.28	52.51	52.25	52.50	291,106	+0.25(+0.49%)
Jul 20, 2010	52.30	52.38	52.22	52.24	240,453	+0.05(+0.10%)
Jul 19, 2010	52.32	52.32	52.15	52.20	368,738	-0.04(-0.08%)
Jul 16, 2010	52.24	52.30	52.05	52.24	249,302	+0.19(+0.36%)
Jul 15, 2010	51.88	52.11	51.88	52.05	265,826	+0.19(+0.36%)
Jul 14, 2010	51.72	51.90	51.67	51.87	305,083	+0.27(+0.52%)
Jul 13, 2010	51.65	51.72	51.57	51.60	464,262	-0.15(-0.29%)
Jul 12, 2010	51.76	51.86	51.72	51.75	441,524	+0.04(+0.08%)
Jul 09, 2010	51.70	51.79	51.64	51.70	244,622	-0.06(-0.11%)
Jul 08, 2010	51.69	51.81	51.54	51.76	410,083	-0.07(-0.13%)
Jul 07, 2010	52.03	52.03	51.80	51.83	262,802	-0.06(-0.11%)
Jul 06, 2010	51.87	51.97	51.70	51.88	398,155	+0.12(+0.23%)
Jul 02, 2010	51.76	51.87	51.68	51.76	520,361	-0.07(-0.14%)
Jul 01, 2010	51.91	52.02	51.82	51.83	479,197	-0.01(-0.01%)
Jun 30, 2010	51.85	51.85	51.71	51.84	423,729	+0.06(+0.12%)
Jun 29, 2010	51.69	51.80	51.66	51.78	382,928	+0.39(+0.77%)
Jun 25, 2010	51.39	51.47	51.22	51.39	398,711	+0.09(+0.18%)
Jun 24, 2010	51.26	51.41	51.21	51.30	204,502	-0.06(-0.11%)
Jun 23, 2010	51.22	51.36	51.19	51.35	149,736	+0.22(+0.42%)
Jun 22, 2010	50.99	51.13	50.91	51.13	234,338	+0.21(+0.41%)
Jun 21, 2010	50.71	50.97	50.66	50.93	288,012	+0.05(+0.10%)
Jun 18, 2010	50.87	51.01	50.87	50.87	405,263	-0.16(-0.31%)
Jun 17, 2010	50.82	51.07	50.82	51.03	325,052	+0.24(+0.48%)
Jun 16, 2010	50.81	50.81	50.61	50.79	230,165	+0.13(+0.26%)
Jun 15, 2010	50.81	50.81	50.57	50.66	210,531	-0.11(-0.22%)
Jun 14, 2010	50.63	50.78	50.54	50.77	181,096	-0.04(-0.07%)
Jun 11, 2010	50.72	50.84	50.63	50.81	164,440	+0.17(+0.34%)
Jun 10, 2010	50.79	50.83	50.57	50.63	324,886	-0.35(-0.69%)
Jun 09, 2010	50.85	51.00	50.76	50.99	267,056	+0.03(+0.06%)
Jun 08, 2010	50.95	51.06	50.92	50.95	227,662	-0.07(-0.13%)
Jun 07, 2010	50.97	51.03	50.79	51.02	233,273	+0.13(+0.26%)
Jun 04, 2010	50.89	50.91	50.63	50.89	241,622	+0.41(+0.82%)
Jun 03, 2010	50.44	50.55	50.30	50.48	279,537	-0.06(-0.12%)
Jun 02, 2010	50.71	50.74	50.49	50.54	893,448	-0.17(-0.33%)
Jun 01, 2010	50.92	50.92	50.56	50.71	481,563	+0.05(+0.11%)
May 28, 2010	50.65	50.72	50.52	50.65	217,171	+0.15(+0.30%)
May 27, 2010	50.61	50.62	50.41	50.50	457,637	-0.35(-0.68%)
May 26, 2010	50.91	50.91	50.62	50.85	411,230	-0.11(-0.21%)
May 25, 2010	51.04	51.10	50.91	50.95	599,028	+0.06(+0.12%)
May 24, 2010	50.92	51.12	50.83	50.89	1,124,454	-0.00(-0.01%)
May 21, 2010	51.14	51.18	50.75	50.89	627,041	+0.09(+0.18%)
May 20, 2010	50.83	50.88	50.65	50.80	340,439	+0.21(+0.41%)
May 19, 2010	50.60	50.70	50.51	50.59	191,931	+0.02(+0.05%)
May 18, 2010	50.37	50.59	50.31	50.57	228,395	+0.23(+0.47%)
May 17, 2010	50.41	50.56	50.28	50.33	170,934	+0.00(+0.00%)
May 14, 2010	50.33	50.41	50.20	50.33	229,339	+0.18(+0.36%)
May 13, 2010	50.07	50.26	49.98	50.15	152,916	+0.01(+0.02%)
May 12, 2010	50.15	50.20	50.04	50.14	142,156	-0.09(-0.17%)
May 11, 2010	50.12	50.24	50.07	50.23	151,343	+0.08(+0.17%)
May 10, 2010	50.06	50.17	50.04	50.14	233,007	-0.05(-0.10%)
May 07, 2010	50.38	50.38	50.03	50.20	469,971	+0.06(+0.12%)
May 06, 2010	50.18	50.56	50.03	50.14	171,697	-0.05(-0.11%)
May 05, 2010	50.09	50.32	50.02	50.19	145,529	+0.16(+0.32%)
May 04, 2010	50.02	50.07	49.94	50.03	112,116	+0.16(+0.33%)