Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	34.38	35.62	34.08	35.20	1,287,990	+0.69(+2.01%)
Jan 30, 2008	35.37	36.00	34.49	34.51	1,021,070	-0.95(-2.67%)
Jan 29, 2008	35.72	36.02	35.17	35.46	922,212	-0.32(-0.90%)
Jan 28, 2008	34.63	35.78	34.11	35.78	1,410,315	+1.17(+3.39%)
Jan 25, 2008	35.23	35.56	34.26	34.61	1,195,971	-0.20(-0.58%)
Jan 24, 2008	35.68	36.43	34.43	34.81	1,308,815	-0.84(-2.35%)
Jan 23, 2008	32.15	35.65	32.15	35.65	2,302,746	+3.09(+9.49%)
Jan 22, 2008	31.73	33.16	30.79	32.56	1,603,616	+0.76(+2.40%)
Jan 21, 2008	32.47	32.77	31.29	31.80	0	+0.00(+0.00%)
Jan 18, 2008	32.47	32.77	31.29	31.80	1,525,942	-0.43(-1.33%)
Jan 17, 2008	32.77	32.99	32.11	32.22	1,213,241	-0.44(-1.36%)
Jan 16, 2008	31.87	33.19	31.87	32.67	1,076,976	+0.37(+1.14%)
Jan 15, 2008	32.46	32.62	31.96	32.30	939,961	-0.67(-2.03%)
Jan 14, 2008	33.38	33.72	32.23	32.97	692,629	-0.14(-0.42%)
Jan 11, 2008	33.42	33.61	32.25	33.11	966,973	+0.01(+0.02%)
Jan 10, 2008	32.53	33.65	31.68	33.10	1,241,973	+0.50(+1.54%)
Jan 09, 2008	32.15	32.60	30.90	32.60	926,009	+0.57(+1.77%)
Jan 08, 2008	33.25	34.12	31.98	32.03	1,120,173	-1.15(-3.46%)
Jan 07, 2008	32.92	33.40	32.32	33.18	1,158,155	+0.31(+0.93%)
Jan 04, 2008	34.30	34.30	32.82	32.88	662,177	-1.39(-4.06%)
Jan 03, 2008	35.92	35.92	34.07	34.27	449,166	-1.10(-3.12%)
Jan 02, 2008	35.48	35.80	34.87	35.37	9,253,254	-0.11(-0.31%)
Jan 01, 2008	35.40	35.63	34.94	35.48	581,587	+0.00(+0.00%)
Dec 31, 2007	35.40	35.63	34.94	35.48	581,587	+0.29(+0.82%)
Dec 28, 2007	35.81	36.08	34.97	35.19	684,201	-0.63(-1.76%)
Dec 27, 2007	36.32	36.48	35.60	35.82	612,815	-0.73(-1.99%)
Dec 26, 2007	36.86	36.93	36.40	36.55	644,168	-0.62(-1.66%)
Dec 24, 2007	36.00	37.26	36.00	37.16	210,724	+1.17(+3.24%)
Dec 21, 2007	35.46	36.00	35.46	36.00	648,135	+0.69(+1.96%)
Dec 20, 2007	35.84	35.84	34.97	35.31	1,729,563	-0.73(-2.03%)
Dec 19, 2007	35.76	36.04	35.44	36.04	641,802	+0.36(+1.02%)
Dec 18, 2007	35.72	35.94	34.64	35.68	855,841	+0.54(+1.54%)
Dec 17, 2007	35.92	35.93	35.13	35.13	881,758	-1.12(-3.09%)
Dec 14, 2007	36.47	37.53	36.18	36.25	1,598,622	-0.94(-2.51%)
Dec 13, 2007	37.49	37.58	36.67	37.19	551,406	-0.43(-1.14%)
Dec 12, 2007	39.03	39.04	37.26	37.62	721,419	-0.13(-0.34%)
Dec 11, 2007	40.00	40.22	37.71	37.74	485,932	-2.10(-5.27%)
Dec 10, 2007	39.03	39.84	38.83	39.84	429,827	+0.84(+2.15%)
Dec 07, 2007	39.25	39.61	38.97	39.01	457,497	-0.14(-0.35%)
Dec 06, 2007	37.94	39.23	37.86	39.14	312,840	+1.21(+3.18%)
Dec 05, 2007	37.45	37.96	37.12	37.94	387,599	+1.24(+3.37%)
Dec 04, 2007	37.72	37.72	36.70	36.70	518,300	-1.02(-2.69%)
Dec 03, 2007	38.25	38.25	37.38	37.72	733,164	-0.41(-1.08%)
Nov 30, 2007	37.93	38.64	37.66	38.13	477,283	+1.01(+2.72%)
Nov 29, 2007	37.70	37.76	36.86	37.12	263,855	-0.61(-1.61%)
Nov 28, 2007	36.65	37.72	36.65	37.72	523,277	+1.59(+4.39%)
Nov 27, 2007	35.87	36.15	35.27	36.14	504,244	+0.83(+2.34%)
Nov 26, 2007	37.49	37.49	35.31	35.31	383,377	-1.78(-4.79%)
Nov 23, 2007	37.11	37.49	36.75	37.09	284,962	+0.72(+1.97%)
Nov 21, 2007	36.24	36.82	35.96	36.37	587,195	-0.25(-0.69%)
Nov 20, 2007	37.75	38.08	36.02	36.63	835,735	-0.72(-1.93%)
Nov 19, 2007	38.10	38.10	37.35	37.35	548,902	-0.83(-2.18%)
Nov 16, 2007	39.36	39.39	37.99	38.18	626,076	-0.73(-1.87%)
Nov 15, 2007	39.10	39.28	38.39	38.91	593,706	-0.07(-0.18%)
Nov 14, 2007	40.42	40.42	38.98	38.98	539,491	-0.81(-2.03%)
Nov 13, 2007	38.50	39.79	38.50	39.79	304,631	+1.28(+3.31%)
Nov 12, 2007	38.15	39.08	38.03	38.51	481,121	+0.44(+1.15%)
Nov 09, 2007	37.97	38.68	37.81	38.07	428,190	-0.31(-0.81%)
Nov 08, 2007	38.47	38.72	37.74	38.38	509,429	+0.12(+0.30%)
Nov 07, 2007	38.67	39.20	38.15	38.27	857,787	-1.23(-3.11%)
Nov 06, 2007	38.80	39.50	38.63	39.50	368,284	+0.49(+1.26%)
Nov 05, 2007	38.97	39.51	38.82	39.01	535,126	-0.57(-1.44%)
Nov 02, 2007	40.37	40.37	39.02	39.58	530,946	-0.57(-1.42%)