Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	41.94	42.38	41.80	42.38	5,767,094	+0.44(+1.06%)
Dec 28, 2012	42.09	42.33	41.91	41.94	3,089,962	-0.28(-0.66%)
Dec 27, 2012	42.13	42.29	41.74	42.21	3,579,746	+0.15(+0.37%)
Dec 26, 2012	42.45	42.45	41.96	42.06	2,676,597	-0.20(-0.47%)
Dec 24, 2012	42.23	42.39	42.05	42.26	2,798,480	+0.06(+0.13%)
Dec 21, 2012	41.92	42.36	41.80	42.20	3,539,641	-0.07(-0.17%)
Dec 20, 2012	41.67	42.29	41.67	42.27	4,235,826	+0.55(+1.31%)
Dec 19, 2012	41.97	41.99	41.71	41.73	5,356,565	-0.06(-0.14%)
Dec 18, 2012	41.49	41.78	41.40	41.78	3,979,293	+0.43(+1.03%)
Dec 17, 2012	41.33	41.40	41.14	41.36	3,639,002	+0.22(+0.53%)
Dec 14, 2012	41.15	41.25	41.04	41.14	3,998,435	-0.01(-0.02%)
Dec 13, 2012	41.36	41.52	41.01	41.15	4,108,399	-0.32(-0.76%)
Dec 12, 2012	41.70	41.80	41.30	41.47	3,669,730	-0.11(-0.28%)
Dec 11, 2012	41.63	41.69	41.49	41.58	3,279,328	+0.10(+0.25%)
Dec 10, 2012	41.55	41.68	41.40	41.48	3,039,390	-0.02(-0.05%)
Dec 07, 2012	41.40	41.50	41.32	41.50	4,420,250	+0.15(+0.37%)
Dec 06, 2012	41.08	41.36	40.95	41.34	3,670,043	+0.38(+0.93%)
Dec 05, 2012	41.12	41.17	40.81	40.96	3,908,262	-0.13(-0.31%)
Dec 04, 2012	40.97	41.31	40.94	41.09	3,739,387	+0.23(+0.56%)
Nov 30, 2012	40.79	41.06	40.75	40.86	5,204,949	+0.08(+0.20%)
Nov 29, 2012	40.81	40.82	40.43	40.78	4,731,646	+0.22(+0.55%)
Nov 28, 2012	40.54	40.60	40.16	40.56	9,320,294	-0.05(-0.13%)
Nov 27, 2012	40.51	40.98	40.26	40.61	8,633,706	-0.23(-0.56%)
Nov 26, 2012	40.66	41.12	40.54	40.84	5,764,859	+0.08(+0.20%)
Nov 23, 2012	40.60	40.78	40.47	40.75	1,447,943	+0.30(+0.74%)
Nov 21, 2012	40.55	40.64	40.24	40.45	3,070,539	-0.07(-0.17%)
Nov 20, 2012	40.28	40.52	40.00	40.52	3,913,031	+0.30(+0.74%)
Nov 19, 2012	40.17	40.34	39.96	40.22	3,319,278	+0.49(+1.23%)
Nov 16, 2012	39.52	39.77	39.24	39.73	3,844,071	+0.24(+0.61%)
Nov 15, 2012	39.70	39.92	39.26	39.49	4,952,395	-0.18(-0.47%)
Nov 14, 2012	40.61	40.61	39.55	39.68	3,911,873	-0.76(-1.87%)
Nov 13, 2012	40.47	40.67	40.25	40.43	2,589,718	-0.03(-0.08%)
Nov 12, 2012	40.64	40.68	40.31	40.47	1,857,659	-0.10(-0.24%)
Nov 09, 2012	40.59	40.85	40.38	40.56	3,772,085	-0.11(-0.27%)
Nov 08, 2012	41.17	41.17	40.66	40.67	2,817,771	-0.49(-1.19%)
Nov 07, 2012	41.12	41.33	40.96	41.16	3,891,265	-0.18(-0.45%)
Nov 06, 2012	41.35	41.43	41.08	41.34	2,223,711	+0.18(+0.43%)
Nov 05, 2012	41.44	41.49	40.92	41.17	2,566,246	-0.27(-0.66%)
Nov 02, 2012	41.40	41.73	41.37	41.44	4,065,346	+0.27(+0.66%)
Nov 01, 2012	41.05	41.33	40.87	41.17	3,631,004	+0.20(+0.48%)
Oct 31, 2012	40.75	41.01	40.56	40.97	4,112,255	+0.39(+0.97%)
Oct 26, 2012	40.92	40.57	40.57	40.57	3,645,711	-0.36(-0.87%)
Oct 25, 2012	41.27	41.46	40.52	40.93	3,187,148	-0.11(-0.28%)
Oct 24, 2012	41.19	41.33	40.92	41.05	2,673,052	-0.03(-0.08%)
Oct 23, 2012	41.20	41.27	40.78	41.08	3,105,358	-0.63(-1.51%)
Oct 19, 2012	42.04	42.20	41.64	41.71	3,215,272	-0.35(-0.83%)
Oct 18, 2012	41.57	42.07	41.57	42.06	3,387,747	+0.43(+1.02%)
Oct 17, 2012	41.56	41.71	41.36	41.63	4,188,235	-0.11(-0.27%)
Oct 16, 2012	41.65	41.82	41.62	41.75	3,701,927	+0.25(+0.61%)
Oct 15, 2012	41.23	41.52	41.02	41.49	3,472,546	+0.27(+0.66%)
Oct 12, 2012	41.43	41.60	41.18	41.22	2,736,141	-0.15(-0.35%)
Oct 11, 2012	41.59	41.70	41.36	41.36	2,416,506	-0.03(-0.08%)
Oct 10, 2012	41.28	41.48	41.16	41.40	3,118,920	+0.17(+0.40%)
Oct 09, 2012	41.40	41.59	41.22	41.23	3,602,005	-0.15(-0.37%)
Oct 08, 2012	41.26	41.40	41.19	41.38	2,868,744	-0.09(-0.21%)
Oct 05, 2012	41.46	41.69	41.34	41.47	2,571,235	+0.05(+0.12%)
Oct 04, 2012	41.63	41.76	41.22	41.42	3,548,158	-0.01(-0.03%)
Oct 03, 2012	41.41	41.80	41.36	41.43	4,602,031	+0.08(+0.20%)
Oct 02, 2012	41.16	41.35	40.99	41.35	3,945,877	+0.31(+0.76%)