Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	36.21	36.45	36.02	36.03	3,170,167	-0.16(-0.43%)
Dec 29, 2011	35.97	36.27	35.86	36.18	1,526,859	+0.32(+0.88%)
Dec 28, 2011	36.38	36.42	35.85	35.87	2,188,209	-0.43(-1.20%)
Dec 27, 2011	36.09	36.56	35.89	36.30	1,888,563	+0.16(+0.45%)
Dec 23, 2011	36.22	36.24	35.89	36.14	3,714,854	+0.67(+1.89%)
Dec 21, 2011	35.46	35.59	35.18	35.47	4,267,461	-0.01(-0.03%)
Dec 20, 2011	34.92	35.52	34.82	35.48	2,032,292	+1.04(+3.03%)
Dec 19, 2011	34.80	34.93	34.34	34.44	2,224,050	-0.30(-0.87%)
Dec 16, 2011	34.50	35.02	34.44	34.74	2,848,408	+0.38(+1.11%)
Dec 15, 2011	34.10	34.50	34.01	34.36	2,064,925	+0.57(+1.67%)
Dec 14, 2011	33.47	34.15	33.36	33.79	3,603,095	+0.20(+0.59%)
Dec 13, 2011	34.17	34.47	33.42	33.60	2,531,554	-0.40(-1.17%)
Dec 12, 2011	34.31	34.31	33.71	33.99	2,783,757	-0.61(-1.77%)
Dec 09, 2011	34.10	34.77	33.98	34.61	1,989,502	+0.74(+2.19%)
Dec 08, 2011	34.41	34.52	33.79	33.87	2,673,298	-0.79(-2.27%)
Dec 07, 2011	34.24	34.77	33.93	34.65	2,727,493	+0.37(+1.09%)
Dec 06, 2011	34.28	34.49	34.04	34.28	3,378,608	-0.06(-0.16%)
Dec 05, 2011	34.51	34.71	34.09	34.33	2,218,667	+0.29(+0.85%)
Dec 02, 2011	34.30	34.62	34.01	34.04	2,237,547	-0.03(-0.09%)
Dec 01, 2011	34.34	34.34	33.74	34.07	3,835,930	-0.28(-0.82%)
Nov 30, 2011	33.67	34.40	33.64	34.36	3,535,041	+1.53(+4.66%)
Nov 29, 2011	32.93	33.08	32.64	32.83	2,920,539	-0.05(-0.15%)
Nov 28, 2011	33.10	33.28	32.60	32.88	2,803,035	+0.72(+2.23%)
Nov 25, 2011	31.94	32.74	31.88	32.16	1,107,262	+0.14(+0.44%)
Nov 23, 2011	32.74	32.74	31.98	32.02	2,813,409	-1.00(-3.01%)
Nov 22, 2011	33.03	33.32	32.80	33.01	3,290,462	-0.15(-0.46%)
Nov 21, 2011	33.53	33.53	32.96	33.17	3,343,338	-0.86(-2.53%)
Nov 18, 2011	34.02	34.09	33.63	34.03	3,133,407	+0.22(+0.64%)
Nov 17, 2011	34.39	34.43	33.60	33.81	3,908,570	-0.63(-1.84%)
Nov 16, 2011	34.44	34.98	34.36	34.44	2,386,860	-0.33(-0.95%)
Nov 15, 2011	34.34	35.02	34.17	34.77	2,809,450	+0.26(+0.75%)
Nov 14, 2011	35.00	35.05	34.28	34.52	3,288,116	-0.65(-1.85%)
Nov 11, 2011	34.66	35.27	34.47	35.17	2,924,860	+0.92(+2.69%)
Nov 10, 2011	34.60	34.77	34.03	34.25	4,501,354	-0.01(-0.02%)
Nov 09, 2011	35.08	35.27	34.17	34.25	3,175,511	-1.64(-4.57%)
Nov 08, 2011	35.63	35.93	34.84	35.89	2,035,053	+0.46(+1.30%)
Nov 07, 2011	35.38	35.86	34.95	35.43	2,704,673	+0.01(+0.02%)
Nov 04, 2011	35.42	35.49	34.83	35.43	2,442,792	-0.29(-0.81%)
Nov 03, 2011	35.66	35.81	34.70	35.71	3,508,703	+0.49(+1.38%)
Nov 02, 2011	35.08	35.52	34.60	35.23	3,746,135	+0.66(+1.92%)
Nov 01, 2011	34.61	35.36	34.39	34.57	5,883,258	-1.15(-3.22%)
Oct 31, 2011	35.78	36.18	35.38	35.71	3,310,342	-0.41(-1.12%)
Oct 28, 2011	35.72	36.14	35.67	36.12	3,208,770	+0.07(+0.20%)
Oct 27, 2011	35.57	36.31	35.09	36.05	3,529,081	+1.63(+4.75%)
Oct 26, 2011	34.45	34.58	33.87	34.41	3,123,859	+0.25(+0.74%)
Oct 25, 2011	34.40	34.55	34.01	34.16	3,565,039	-0.57(-1.63%)
Oct 24, 2011	33.97	34.77	33.81	34.73	4,653,852	+0.84(+2.48%)
Oct 21, 2011	33.15	33.88	33.13	33.88	2,663,781	+1.08(+3.30%)
Oct 20, 2011	32.88	32.88	31.99	32.80	3,199,103	+0.18(+0.57%)
Oct 19, 2011	32.96	33.18	32.48	32.62	3,823,189	-0.38(-1.15%)
Oct 18, 2011	31.83	33.15	31.77	33.00	5,141,911	+1.12(+3.53%)
Oct 17, 2011	32.45	32.45	31.73	31.88	2,987,108	-0.71(-2.17%)
Oct 14, 2011	32.19	32.73	32.12	32.58	2,744,016	+0.74(+2.32%)
Oct 13, 2011	31.91	32.11	31.21	31.84	3,011,642	-0.21(-0.65%)
Oct 12, 2011	31.85	32.54	31.54	32.05	4,287,965	+0.52(+1.64%)
Oct 11, 2011	31.94	32.06	31.37	31.54	3,591,426	-0.64(-1.99%)
Oct 10, 2011	31.24	32.18	31.17	32.18	3,712,432	+1.53(+4.99%)
Oct 07, 2011	31.68	31.83	30.58	30.65	4,872,271	-0.88(-2.79%)
Oct 06, 2011	31.29	31.58	31.00	31.52	4,091,021	+0.84(+2.74%)
Oct 05, 2011	31.07	31.07	29.41	30.68	14,464,826	-0.26(-0.85%)
Oct 04, 2011	29.36	31.07	28.93	30.95	8,966,692	+1.17(+3.94%)