Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	55.86	56.18	55.79	56.12	167,032	+0.53(+0.95%)
Jul 28, 2011	55.57	55.68	55.54	55.59	140,316	+0.10(+0.18%)
Jul 27, 2011	55.46	55.65	55.36	55.49	282,297	-0.05(-0.09%)
Jul 26, 2011	55.53	55.68	55.49	55.54	372,889	+0.11(+0.20%)
Jul 25, 2011	55.36	55.62	55.34	55.43	305,904	-0.18(-0.32%)
Jul 22, 2011	55.55	55.61	55.49	55.61	221,878	+0.14(+0.26%)
Jul 21, 2011	55.49	55.54	55.31	55.46	303,732	-0.16(-0.28%)
Jul 20, 2011	55.71	55.71	55.58	55.62	94,602	-0.16(-0.29%)
Jul 19, 2011	55.51	55.79	55.51	55.78	160,248	+0.22(+0.39%)
Jul 18, 2011	55.71	55.72	55.52	55.57	459,379	-0.07(-0.13%)
Jul 15, 2011	55.42	55.73	55.40	55.64	178,529	+0.14(+0.25%)
Jul 14, 2011	55.59	55.73	55.50	55.50	162,761	-0.30(-0.54%)
Jul 13, 2011	55.59	55.82	55.56	55.81	126,112	+0.18(+0.33%)
Jul 12, 2011	55.60	55.68	55.51	55.62	152,576	+0.05(+0.08%)
Jul 11, 2011	55.39	55.66	55.39	55.58	182,383	+0.25(+0.45%)
Jul 08, 2011	55.24	55.37	55.16	55.33	149,465	+0.42(+0.77%)
Jul 07, 2011	54.91	54.92	54.77	54.91	231,915	-0.12(-0.21%)
Jul 06, 2011	55.08	55.11	54.96	55.02	207,788	+0.09(+0.17%)
Jul 05, 2011	54.83	55.00	54.76	54.93	874,433	+0.27(+0.50%)
Jul 01, 2011	54.72	54.80	54.53	54.66	217,904	-0.05(-0.10%)
Jun 30, 2011	54.94	54.96	54.53	54.71	318,005	-0.19(-0.34%)
Jun 29, 2011	54.98	55.05	54.76	54.90	281,261	-0.18(-0.33%)
Jun 28, 2011	55.42	55.42	55.00	55.08	311,398	-0.40(-0.73%)
Jun 27, 2011	55.70	55.71	55.39	55.48	193,843	-0.15(-0.27%)
Jun 24, 2011	55.47	55.65	55.39	55.63	159,376	+0.23(+0.41%)
Jun 23, 2011	55.36	55.48	55.35	55.41	160,628	+0.16(+0.28%)
Jun 22, 2011	55.43	55.43	55.17	55.25	183,312	+0.00(+0.00%)
Jun 21, 2011	55.30	55.36	55.19	55.25	338,685	-0.09(-0.16%)
Jun 20, 2011	55.33	55.37	55.26	55.34	140,296	-0.06(-0.11%)
Jun 17, 2011	55.37	55.41	55.24	55.40	121,379	+0.07(+0.12%)
Jun 16, 2011	55.34	55.43	55.22	55.34	189,261	+0.07(+0.12%)
Jun 15, 2011	54.92	55.32	54.92	55.27	151,196	+0.38(+0.70%)
Jun 14, 2011	54.96	55.00	54.83	54.89	190,940	-0.30(-0.54%)
Jun 13, 2011	55.19	55.34	55.12	55.19	151,297	-0.08(-0.14%)
Jun 10, 2011	55.31	55.36	55.19	55.26	225,789	+0.10(+0.19%)
Jun 09, 2011	55.34	55.39	55.11	55.16	370,575	-0.19(-0.34%)
Jun 08, 2011	55.34	55.45	55.26	55.35	1,941,004	+0.05(+0.08%)
Jun 07, 2011	55.11	55.30	55.02	55.30	506,403	+0.13(+0.24%)
Jun 06, 2011	55.10	55.23	55.07	55.17	88,922	-0.03(-0.06%)
Jun 03, 2011	55.29	55.30	55.11	55.20	214,885	+0.50(+0.91%)
May 24, 2011	54.59	54.72	54.55	54.71	205,123	+0.05(+0.08%)
May 23, 2011	54.77	54.78	54.63	54.66	166,933	+0.04(+0.07%)
May 20, 2011	54.55	54.62	54.52	54.62	150,944	+0.10(+0.19%)
May 19, 2011	54.30	54.52	54.25	54.52	152,585	+0.01(+0.02%)
May 18, 2011	54.69	54.69	54.48	54.50	153,786	-0.18(-0.32%)
May 17, 2011	54.67	54.71	54.58	54.68	178,578	+0.09(+0.17%)
May 16, 2011	54.48	54.60	54.41	54.59	115,606	+0.15(+0.27%)
May 13, 2011	54.42	54.56	54.35	54.44	145,571	+0.18(+0.34%)
May 12, 2011	54.31	54.41	54.23	54.26	421,733	-0.14(-0.25%)
May 11, 2011	54.25	54.42	54.20	54.39	105,344	+0.10(+0.19%)
May 10, 2011	54.43	54.44	54.27	54.29	199,237	-0.21(-0.39%)
May 09, 2011	54.48	54.55	54.40	54.50	116,594	+0.09(+0.17%)
May 06, 2011	54.24	54.48	54.19	54.41	107,377	+0.07(+0.13%)
May 05, 2011	54.18	54.35	54.18	54.34	113,716	+0.19(+0.35%)
May 04, 2011	54.11	54.22	54.08	54.15	228,612	+0.03(+0.06%)
May 03, 2011	54.07	54.13	53.99	54.12	121,529	+0.08(+0.14%)