Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	58.58	58.68	58.53	58.56	188,135	+0.03(+0.05%)
Dec 29, 2011	58.48	58.57	58.34	58.54	272,368	+0.15(+0.27%)
Dec 28, 2011	58.13	58.42	58.13	58.38	277,782	+0.28(+0.49%)
Dec 27, 2011	58.12	58.29	58.02	58.10	229,111	-0.13(-0.22%)
Dec 23, 2011	58.21	58.52	58.12	58.23	265,161	+0.11(+0.20%)
Dec 21, 2011	58.21	58.27	58.07	58.11	234,535	-0.14(-0.24%)
Dec 20, 2011	58.29	58.43	58.23	58.25	400,748	-0.33(-0.57%)
Dec 19, 2011	58.44	58.58	58.41	58.58	181,609	+0.16(+0.27%)
Dec 16, 2011	58.35	58.44	58.25	58.43	184,404	+0.20(+0.34%)
Dec 15, 2011	58.15	58.26	58.13	58.23	256,009	+0.01(+0.01%)
Dec 14, 2011	58.07	58.23	58.01	58.22	382,049	+0.11(+0.19%)
Dec 13, 2011	57.85	58.18	57.76	58.11	403,254	+0.26(+0.45%)
Dec 12, 2011	57.78	57.93	57.77	57.85	304,300	+0.07(+0.11%)
Dec 09, 2011	58.07	58.07	57.73	57.78	579,865	-0.21(-0.37%)
Dec 08, 2011	57.95	58.07	57.89	57.99	790,212	+0.04(+0.07%)
Dec 07, 2011	57.91	57.99	57.82	57.95	1,395,364	+0.10(+0.17%)
Dec 06, 2011	57.83	57.90	57.74	57.85	367,132	-0.06(-0.10%)
Dec 05, 2011	57.78	57.93	57.70	57.91	333,907	+0.06(+0.10%)
Dec 02, 2011	57.54	57.86	57.51	57.85	411,810	+0.32(+0.55%)
Dec 01, 2011	57.46	57.60	57.31	57.54	289,995	+0.05(+0.08%)
Nov 30, 2011	57.56	57.68	57.44	57.49	301,969	-0.23(-0.40%)
Nov 29, 2011	57.69	57.83	57.54	57.72	198,302	-0.11(-0.18%)
Nov 28, 2011	57.54	57.89	57.41	57.83	227,842	+0.03(+0.06%)
Nov 25, 2011	58.03	58.03	57.69	57.79	73,993	-0.26(-0.44%)
Nov 23, 2011	57.86	58.05	57.79	58.05	221,923	+0.05(+0.08%)
Nov 22, 2011	57.95	58.02	57.81	58.01	285,363	+0.13(+0.23%)
Nov 21, 2011	57.93	57.99	57.83	57.87	268,794	-0.06(-0.10%)
Nov 18, 2011	57.97	58.06	57.86	57.93	403,119	-0.13(-0.22%)
Nov 17, 2011	57.99	58.15	57.90	58.06	296,774	-0.06(-0.10%)
Nov 16, 2011	58.10	58.13	57.94	58.12	267,007	+0.12(+0.21%)
Nov 15, 2011	58.07	58.16	57.93	58.00	369,220	-0.07(-0.13%)
Nov 14, 2011	58.06	58.16	57.97	58.07	176,326	+0.15(+0.25%)
Nov 11, 2011	57.93	58.03	57.84	57.93	129,061	-0.15(-0.25%)
Nov 10, 2011	58.03	58.17	57.84	58.07	165,637	-0.17(-0.28%)
Nov 09, 2011	58.26	58.34	58.02	58.24	174,619	+0.24(+0.42%)
Nov 08, 2011	58.19	58.24	57.95	57.99	206,004	-0.19(-0.32%)
Nov 07, 2011	58.10	58.32	58.03	58.18	158,351	-0.01(-0.01%)
Nov 04, 2011	58.11	58.20	57.98	58.18	494,077	+0.07(+0.11%)
Nov 03, 2011	58.05	58.20	58.03	58.12	251,245	-0.11(-0.18%)
Nov 02, 2011	58.07	58.22	57.97	58.22	205,237	+0.07(+0.13%)
Nov 01, 2011	58.07	58.19	57.90	58.15	364,801	+0.30(+0.52%)
Oct 31, 2011	57.61	57.85	57.43	57.85	227,607	+0.49(+0.86%)
Oct 28, 2011	57.25	57.39	57.12	57.35	218,808	+0.13(+0.22%)
Oct 27, 2011	57.39	57.49	57.05	57.23	304,703	-0.30(-0.53%)
Oct 26, 2011	57.52	57.68	57.46	57.53	342,312	-0.21(-0.37%)
Oct 25, 2011	57.35	57.74	57.34	57.74	221,313	+0.42(+0.74%)
Oct 24, 2011	57.39	57.39	57.17	57.32	260,033	-0.03(-0.05%)
Oct 21, 2011	57.22	57.41	57.19	57.35	328,860	+0.05(+0.09%)
Oct 20, 2011	57.23	57.46	57.14	57.29	479,757	-0.07(-0.11%)
Oct 19, 2011	57.21	57.38	57.16	57.36	286,096	+0.13(+0.23%)
Oct 18, 2011	57.26	57.36	57.11	57.23	559,381	+0.01(+0.01%)
Oct 17, 2011	57.10	57.22	57.03	57.22	198,842	+0.17(+0.30%)
Oct 14, 2011	57.02	57.12	56.93	57.05	251,685	-0.03(-0.06%)
Oct 13, 2011	57.00	57.26	57.00	57.08	407,453	+0.14(+0.24%)
Oct 12, 2011	56.91	57.02	56.79	56.94	585,853	-0.09(-0.15%)
Oct 11, 2011	56.99	57.04	56.85	57.03	316,208	+0.24(+0.42%)
Oct 10, 2011	57.14	57.25	56.71	56.79	279,815	-0.42(-0.74%)
Oct 07, 2011	57.06	57.31	57.03	57.21	951,411	-0.11(-0.19%)
Oct 06, 2011	57.42	57.42	57.32	57.32	890,794	-0.23(-0.40%)
Oct 05, 2011	57.59	57.61	57.43	57.55	437,378	-0.06(-0.10%)
Oct 04, 2011	57.91	57.96	57.54	57.61	313,468	-0.42(-0.73%)